日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
300 |
300 |
267 |
281 |
+19.07% |
1,606,400 |
2025/7/11 |
235 |
236 |
232 |
236 |
+1.72% |
10,900 |
2025/7/10 |
233 |
234 |
228 |
232 |
+0.00% |
28,500 |
2025/7/9 |
229 |
235 |
229 |
232 |
+1.75% |
19,600 |
2025/7/8 |
227 |
231 |
226 |
228 |
+0.00% |
9,300 |
2025/7/7 |
228 |
229 |
225 |
228 |
+0.88% |
4,100 |
2025/7/4 |
227 |
227 |
225 |
226 |
+0.44% |
8,300 |
2025/7/3 |
232 |
232 |
221 |
225 |
+0.45% |
13,300 |
2025/7/2 |
235 |
235 |
221 |
224 |
-4.68% |
72,700 |
2025/7/1 |
240 |
240 |
234 |
235 |
-0.84% |
19,800 |
2025/6/30 |
238 |
240 |
236 |
237 |
-0.42% |
22,800 |
2025/6/27 |
241 |
241 |
238 |
238 |
-1.24% |
13,100 |
2025/6/26 |
244 |
244 |
238 |
241 |
-0.82% |
31,400 |
2025/6/25 |
248 |
248 |
241 |
243 |
+0.00% |
21,800 |
2025/6/24 |
242 |
246 |
240 |
243 |
+0.83% |
38,100 |
2025/6/23 |
246 |
246 |
240 |
241 |
-0.82% |
28,700 |
2025/6/20 |
252 |
252 |
243 |
243 |
-3.19% |
73,200 |
2025/6/19 |
250 |
255 |
250 |
251 |
-0.79% |
66,400 |
2025/6/18 |
257 |
257 |
248 |
253 |
-0.39% |
90,900 |
2025/6/17 |
249 |
254 |
241 |
254 |
+2.42% |
163,900 |
2025/6/16 |
241 |
249 |
237 |
248 |
+3.77% |
283,300 |
2025/6/13 |
237 |
288 |
231 |
239 |
+6.22% |
1,770,700 |
2025/6/12 |
230 |
232 |
225 |
225 |
-1.32% |
18,400 |
2025/6/11 |
231 |
231 |
227 |
228 |
-0.44% |
15,300 |
2025/6/10 |
228 |
234 |
226 |
229 |
+0.44% |
55,000 |
2025/6/9 |
226 |
228 |
220 |
228 |
+1.33% |
59,300 |
2025/6/6 |
225 |
226 |
223 |
225 |
+0.45% |
13,300 |
2025/6/5 |
222 |
227 |
222 |
224 |
-0.88% |
20,300 |
2025/6/4 |
229 |
232 |
224 |
226 |
-0.44% |
47,900 |
2025/6/3 |
226 |
234 |
225 |
227 |
-0.87% |
77,500 |
2025/6/2 |
226 |
229 |
224 |
229 |
+1.33% |
49,700 |
2025/5/30 |
221 |
227 |
221 |
226 |
+2.26% |
62,200 |
2025/5/29 |
222 |
234 |
216 |
221 |
+0.45% |
135,000 |
2025/5/28 |
227 |
233 |
220 |
220 |
-0.90% |
59,800 |
2025/5/27 |
236 |
236 |
219 |
222 |
-3.48% |
161,100 |
2025/5/26 |
210 |
240 |
206 |
230 |
+11.65% |
612,200 |
2025/5/23 |
228 |
228 |
205 |
206 |
-11.97% |
199,100 |
2025/5/22 |
217 |
234 |
217 |
234 |
+7.83% |
273,800 |
2025/5/21 |
223 |
227 |
212 |
217 |
-1.81% |
355,500 |
2025/5/20 |
214 |
224 |
214 |
221 |
+3.27% |
116,800 |
2025/5/19 |
212 |
230 |
209 |
214 |
+2.88% |
704,600 |
2025/5/16 |
207 |
211 |
204 |
208 |
+3.48% |
110,900 |
2025/5/15 |
204 |
223 |
201 |
201 |
+1.01% |
621,400 |
2025/5/14 |
200 |
201 |
192 |
199 |
-0.50% |
126,300 |
2025/5/13 |
199 |
200 |
197 |
200 |
+1.01% |
51,700 |
2025/5/12 |
197 |
198 |
194 |
198 |
+0.51% |
67,700 |
2025/5/9 |
195 |
197 |
192 |
197 |
+2.60% |
39,500 |
2025/5/8 |
192 |
194 |
190 |
192 |
+0.00% |
41,400 |
2025/5/7 |
188 |
196 |
187 |
192 |
+2.13% |
123,100 |
2025/5/2 |
189 |
191 |
187 |
188 |
+0.00% |
28,700 |
2025/5/1 |
190 |
191 |
188 |
188 |
-1.05% |
29,600 |
2025/4/30 |
190 |
190 |
188 |
190 |
+1.06% |
17,900 |
2025/4/28 |
189 |
191 |
188 |
188 |
+0.00% |
36,900 |
2025/4/25 |
189 |
189 |
186 |
188 |
+1.62% |
24,700 |
2025/4/24 |
190 |
191 |
185 |
185 |
-1.60% |
107,500 |
2025/4/23 |
185 |
196 |
182 |
188 |
+1.62% |
516,700 |
2025/4/22 |
185 |
186 |
183 |
185 |
+0.54% |
45,900 |
2025/4/21 |
183 |
195 |
182 |
184 |
-1.08% |
494,400 |
2025/4/18 |
190 |
190 |
185 |
186 |
-1.06% |
168,400 |
2025/4/17 |
220 |
220 |
185 |
188 |
-12.15% |
728,500 |
2025/4/16 |
190 |
239 |
188 |
214 |
+13.23% |
3,859,800 |
2025/4/15 |
194 |
201 |
189 |
189 |
-0.53% |
76,200 |
2025/4/14 |
188 |
197 |
187 |
190 |
+1.06% |
50,500 |
2025/4/11 |
183 |
188 |
179 |
188 |
+1.62% |
27,700 |
2025/4/10 |
185 |
188 |
182 |
185 |
+2.78% |
47,100 |
2025/4/9 |
181 |
184 |
175 |
180 |
-3.23% |
35,900 |
2025/4/8 |
173 |
187 |
173 |
186 |
+10.71% |
88,900 |
2025/4/7 |
172 |
173 |
157 |
168 |
-5.08% |
142,100 |
2025/4/4 |
185 |
186 |
177 |
177 |
-4.84% |
129,400 |
2025/4/3 |
185 |
189 |
180 |
186 |
-4.12% |
99,000 |
2025/4/2 |
195 |
201 |
193 |
194 |
-0.51% |
132,700 |
2025/4/1 |
194 |
233 |
192 |
195 |
+1.04% |
1,053,300 |
2025/3/31 |
199 |
204 |
193 |
193 |
-3.98% |
96,500 |
2025/3/28 |
201 |
204 |
200 |
201 |
+0.00% |
30,700 |
2025/3/27 |
208 |
216 |
201 |
201 |
-1.95% |
252,500 |
2025/3/26 |
199 |
240 |
199 |
205 |
+4.06% |
2,452,900 |
2025/3/25 |
197 |
247 |
195 |
197 |
+0.00% |
1,004,000 |
2025/3/24 |
198 |
199 |
197 |
197 |
+0.00% |
10,100 |
2025/3/21 |
199 |
199 |
195 |
197 |
-0.51% |
23,800 |
2025/3/19 |
200 |
202 |
198 |
198 |
+0.00% |
18,100 |
2025/3/18 |
199 |
200 |
198 |
198 |
-0.50% |
8,800 |
2025/3/17 |
201 |
201 |
197 |
199 |
+0.00% |
9,800 |
2025/3/14 |
197 |
200 |
197 |
199 |
+0.51% |
9,100 |
2025/3/13 |
201 |
201 |
198 |
198 |
-1.49% |
7,500 |
2025/3/12 |
196 |
203 |
196 |
201 |
+1.01% |
28,500 |
2025/3/11 |
195 |
199 |
194 |
199 |
+0.00% |
14,300 |
2025/3/10 |
195 |
199 |
195 |
199 |
+3.11% |
10,500 |
2025/3/7 |
196 |
200 |
193 |
193 |
-1.53% |
23,500 |
2025/3/6 |
195 |
197 |
194 |
196 |
+0.51% |
13,100 |
2025/3/5 |
193 |
196 |
193 |
195 |
+1.04% |
17,900 |
2025/3/4 |
193 |
200 |
193 |
193 |
+0.00% |
34,200 |
2025/3/3 |
195 |
197 |
193 |
193 |
+0.52% |
24,400 |
2025/2/28 |
199 |
200 |
192 |
192 |
-3.03% |
38,000 |
2025/2/27 |
199 |
200 |
197 |
198 |
+1.02% |
30,800 |
2025/2/26 |
199 |
202 |
188 |
196 |
-2.49% |
99,700 |
2025/2/25 |
195 |
203 |
195 |
201 |
+3.08% |
28,400 |
2025/2/21 |
201 |
201 |
195 |
195 |
-1.02% |
43,100 |
2025/2/20 |
206 |
206 |
197 |
197 |
-4.37% |
72,700 |
2025/2/19 |
200 |
214 |
194 |
206 |
+5.64% |
283,200 |
2025/2/18 |
197 |
198 |
193 |
195 |
-2.50% |
50,800 |
2025/2/17 |
190 |
200 |
189 |
200 |
+5.26% |
74,300 |
2025/2/14 |
197 |
197 |
187 |
190 |
+0.53% |
165,100 |
2025/2/13 |
186 |
192 |
185 |
189 |
+3.28% |
53,200 |
2025/2/12 |
191 |
202 |
181 |
183 |
-2.14% |
175,300 |
2025/2/10 |
184 |
188 |
183 |
187 |
+0.54% |
43,200 |
2025/2/7 |
186 |
190 |
186 |
186 |
+0.00% |
25,700 |
2025/2/6 |
191 |
192 |
184 |
186 |
+1.09% |
68,800 |
2025/2/5 |
181 |
186 |
181 |
184 |
+1.66% |
15,700 |
2025/2/4 |
181 |
185 |
180 |
181 |
+1.12% |
22,400 |
2025/2/3 |
184 |
185 |
179 |
179 |
-3.24% |
37,700 |
2025/1/31 |
182 |
185 |
182 |
185 |
+2.21% |
20,600 |
2025/1/30 |
186 |
188 |
181 |
181 |
-2.69% |
80,200 |
2025/1/29 |
189 |
189 |
185 |
186 |
+1.09% |
41,400 |
2025/1/28 |
183 |
186 |
183 |
184 |
+0.00% |
30,900 |
2025/1/27 |
188 |
188 |
184 |
184 |
-2.13% |
27,600 |
2025/1/24 |
181 |
188 |
181 |
188 |
+2.73% |
53,400 |
2025/1/23 |
181 |
183 |
180 |
183 |
+2.23% |
16,800 |
2025/1/22 |
179 |
182 |
179 |
179 |
+0.56% |
42,400 |
2025/1/21 |
181 |
181 |
178 |
178 |
-1.66% |
24,000 |
2025/1/20 |
181 |
182 |
179 |
181 |
+0.56% |
31,700 |
2025/1/17 |
180 |
181 |
177 |
180 |
+0.00% |
49,300 |
2025/1/16 |
187 |
187 |
180 |
180 |
-2.70% |
48,600 |
2025/1/15 |
191 |
196 |
183 |
185 |
-1.07% |
102,000 |
|