日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
183 |
189 |
178 |
181 |
-3.21% |
1,067,300 |
2025/7/11 |
218 |
220 |
180 |
187 |
-5.08% |
6,894,600 |
2025/7/10 |
197 |
197 |
197 |
197 |
+34.01% |
192,600 |
2025/7/9 |
145 |
149 |
145 |
147 |
+2.08% |
147,000 |
2025/7/8 |
142 |
146 |
142 |
144 |
+1.41% |
180,000 |
2025/7/7 |
143 |
144 |
139 |
142 |
+1.43% |
225,900 |
2025/7/4 |
145 |
146 |
140 |
140 |
-0.71% |
212,600 |
2025/7/3 |
143 |
145 |
141 |
141 |
-2.08% |
189,300 |
2025/7/2 |
155 |
155 |
144 |
144 |
-7.69% |
672,600 |
2025/7/1 |
156 |
169 |
153 |
156 |
+0.00% |
1,565,400 |
2025/6/30 |
157 |
158 |
154 |
156 |
+1.96% |
223,200 |
2025/6/27 |
158 |
158 |
152 |
153 |
-3.16% |
267,400 |
2025/6/26 |
155 |
162 |
153 |
158 |
+4.64% |
565,900 |
2025/6/25 |
154 |
154 |
149 |
151 |
-1.31% |
226,000 |
2025/6/24 |
152 |
156 |
150 |
153 |
+1.32% |
279,400 |
2025/6/23 |
149 |
151 |
146 |
151 |
+0.67% |
153,600 |
2025/6/20 |
151 |
152 |
150 |
150 |
-0.66% |
130,800 |
2025/6/19 |
150 |
152 |
149 |
151 |
+2.03% |
120,000 |
2025/6/18 |
149 |
150 |
147 |
148 |
+0.00% |
91,500 |
2025/6/17 |
150 |
150 |
146 |
148 |
+0.00% |
118,200 |
2025/6/16 |
148 |
150 |
145 |
148 |
-0.67% |
185,100 |
2025/6/13 |
153 |
153 |
147 |
149 |
-0.67% |
224,800 |
2025/6/12 |
150 |
152 |
149 |
150 |
+0.00% |
103,400 |
2025/6/11 |
147 |
154 |
147 |
150 |
+2.04% |
360,000 |
2025/6/10 |
149 |
149 |
146 |
147 |
-0.68% |
157,900 |
2025/6/9 |
145 |
148 |
145 |
148 |
+2.07% |
66,700 |
2025/6/6 |
148 |
148 |
144 |
145 |
-2.68% |
152,400 |
2025/6/5 |
145 |
150 |
145 |
149 |
+2.05% |
161,300 |
2025/6/4 |
147 |
149 |
145 |
146 |
+0.00% |
177,300 |
2025/6/3 |
150 |
150 |
144 |
146 |
-2.67% |
196,200 |
2025/6/2 |
146 |
152 |
146 |
150 |
+2.74% |
177,100 |
2025/5/30 |
142 |
148 |
142 |
146 |
+1.39% |
129,300 |
2025/5/29 |
148 |
149 |
143 |
144 |
-3.36% |
171,700 |
2025/5/28 |
145 |
149 |
145 |
149 |
+3.47% |
134,800 |
2025/5/27 |
141 |
146 |
141 |
144 |
+2.13% |
145,300 |
2025/5/26 |
137 |
142 |
137 |
141 |
+2.17% |
199,800 |
2025/5/23 |
140 |
141 |
137 |
138 |
-2.13% |
200,400 |
2025/5/22 |
139 |
143 |
139 |
141 |
+0.00% |
200,800 |
2025/5/21 |
143 |
145 |
141 |
141 |
-2.76% |
295,700 |
2025/5/20 |
149 |
149 |
144 |
145 |
-1.36% |
192,300 |
2025/5/19 |
145 |
149 |
144 |
147 |
+0.00% |
331,800 |
2025/5/16 |
133 |
147 |
132 |
147 |
+10.53% |
1,236,000 |
2025/5/15 |
125 |
135 |
125 |
133 |
+6.40% |
918,900 |
2025/5/14 |
127 |
128 |
125 |
125 |
-0.79% |
206,700 |
2025/5/13 |
127 |
129 |
126 |
126 |
+1.61% |
222,700 |
2025/5/12 |
127 |
128 |
123 |
124 |
-2.36% |
384,400 |
2025/5/9 |
114 |
130 |
114 |
127 |
+12.39% |
1,883,900 |
2025/5/8 |
114 |
114 |
113 |
113 |
-2.59% |
228,400 |
2025/5/7 |
118 |
118 |
113 |
116 |
-2.52% |
568,500 |
2025/5/2 |
116 |
123 |
113 |
119 |
+4.39% |
2,596,500 |
2025/5/1 |
117 |
119 |
114 |
114 |
-1.72% |
176,900 |
2025/4/30 |
112 |
116 |
112 |
116 |
+2.65% |
298,800 |
2025/4/28 |
119 |
119 |
112 |
113 |
-7.38% |
691,600 |
2025/4/25 |
109 |
124 |
108 |
122 |
+12.96% |
1,562,700 |
2025/4/24 |
109 |
110 |
108 |
108 |
+0.00% |
231,700 |
2025/4/23 |
109 |
110 |
106 |
108 |
+0.00% |
264,100 |
2025/4/22 |
106 |
109 |
106 |
108 |
+0.00% |
285,600 |
2025/4/21 |
106 |
109 |
102 |
108 |
+0.00% |
1,088,400 |
2025/4/18 |
102 |
108 |
102 |
108 |
+2.86% |
338,400 |
2025/4/17 |
109 |
110 |
103 |
105 |
-6.25% |
1,206,500 |
2025/4/16 |
113 |
127 |
107 |
112 |
+0.00% |
4,737,700 |
2025/4/15 |
108 |
112 |
104 |
112 |
+2.75% |
1,569,100 |
2025/4/14 |
108 |
113 |
105 |
109 |
+2.83% |
1,326,700 |
2025/4/11 |
104 |
108 |
103 |
106 |
-0.93% |
256,700 |
2025/4/10 |
107 |
110 |
105 |
107 |
+8.08% |
292,400 |
2025/4/9 |
101 |
102 |
94 |
99 |
-5.71% |
701,200 |
2025/4/8 |
99 |
107 |
98 |
105 |
+14.13% |
411,500 |
2025/4/7 |
91 |
109 |
90 |
92 |
-17.12% |
2,581,200 |
2025/4/4 |
113 |
115 |
95 |
111 |
-2.63% |
2,690,600 |
2025/4/3 |
116 |
120 |
111 |
114 |
-5.79% |
1,682,500 |
2025/4/2 |
125 |
132 |
118 |
121 |
-2.42% |
5,087,200 |
2025/4/1 |
128 |
129 |
123 |
124 |
-2.36% |
220,900 |
2025/3/31 |
131 |
131 |
127 |
127 |
-4.51% |
286,400 |
2025/3/28 |
140 |
140 |
132 |
133 |
-5.00% |
177,300 |
2025/3/27 |
136 |
140 |
135 |
140 |
+1.45% |
64,400 |
2025/3/26 |
136 |
139 |
134 |
138 |
+2.22% |
253,000 |
2025/3/25 |
135 |
135 |
133 |
135 |
+1.50% |
52,800 |
2025/3/24 |
133 |
136 |
132 |
133 |
+0.00% |
85,800 |
2025/3/21 |
133 |
134 |
133 |
133 |
-1.48% |
53,300 |
2025/3/19 |
133 |
136 |
133 |
135 |
+2.27% |
90,600 |
2025/3/18 |
134 |
134 |
132 |
132 |
+0.00% |
47,500 |
2025/3/17 |
132 |
133 |
130 |
132 |
-0.75% |
82,500 |
2025/3/14 |
133 |
134 |
130 |
133 |
+1.53% |
161,900 |
2025/3/13 |
136 |
140 |
131 |
131 |
-0.76% |
347,500 |
2025/3/12 |
130 |
133 |
130 |
132 |
+2.33% |
102,700 |
2025/3/11 |
129 |
130 |
126 |
129 |
-1.53% |
241,200 |
2025/3/10 |
132 |
132 |
130 |
131 |
+0.00% |
155,000 |
2025/3/7 |
132 |
132 |
130 |
131 |
-1.50% |
110,100 |
2025/3/6 |
134 |
137 |
133 |
133 |
+0.00% |
174,200 |
2025/3/5 |
130 |
134 |
130 |
133 |
+0.76% |
160,800 |
2025/3/4 |
131 |
132 |
128 |
132 |
+0.76% |
199,000 |
2025/3/3 |
128 |
132 |
127 |
131 |
+3.15% |
165,400 |
2025/2/28 |
130 |
131 |
127 |
127 |
-2.31% |
177,200 |
2025/2/27 |
133 |
133 |
130 |
130 |
-2.26% |
168,700 |
2025/2/26 |
132 |
133 |
128 |
133 |
+0.00% |
218,100 |
2025/2/25 |
131 |
136 |
130 |
133 |
+1.53% |
218,500 |
2025/2/21 |
138 |
138 |
131 |
131 |
-5.07% |
304,900 |
2025/2/20 |
141 |
141 |
137 |
138 |
-2.13% |
122,100 |
2025/2/19 |
139 |
141 |
137 |
141 |
+1.44% |
149,800 |
2025/2/18 |
140 |
142 |
138 |
139 |
-0.71% |
213,400 |
2025/2/17 |
139 |
144 |
139 |
140 |
+0.72% |
171,400 |
2025/2/14 |
141 |
141 |
136 |
139 |
+0.00% |
241,400 |
2025/2/13 |
136 |
142 |
136 |
139 |
+2.21% |
200,000 |
2025/2/12 |
136 |
137 |
130 |
136 |
-1.45% |
517,400 |
2025/2/10 |
141 |
145 |
134 |
138 |
-2.82% |
444,200 |
2025/2/7 |
142 |
146 |
142 |
142 |
+0.00% |
212,800 |
2025/2/6 |
141 |
145 |
140 |
142 |
+0.00% |
211,700 |
2025/2/5 |
135 |
142 |
135 |
142 |
+4.41% |
330,600 |
2025/2/4 |
134 |
137 |
133 |
136 |
+2.26% |
198,300 |
2025/2/3 |
133 |
135 |
132 |
133 |
-2.92% |
275,400 |
2025/1/31 |
133 |
139 |
133 |
137 |
+2.24% |
206,800 |
2025/1/30 |
136 |
138 |
133 |
134 |
-2.19% |
665,000 |
2025/1/29 |
142 |
145 |
136 |
137 |
-5.52% |
731,200 |
2025/1/28 |
142 |
145 |
139 |
145 |
+2.11% |
499,400 |
2025/1/27 |
145 |
148 |
140 |
142 |
-2.07% |
998,700 |
2025/1/24 |
134 |
145 |
134 |
145 |
+9.02% |
1,334,900 |
2025/1/23 |
134 |
139 |
132 |
133 |
-1.48% |
672,000 |
2025/1/22 |
131 |
138 |
130 |
135 |
+4.65% |
1,017,500 |
2025/1/21 |
125 |
130 |
120 |
129 |
+2.38% |
1,361,000 |
2025/1/20 |
169 |
169 |
125 |
126 |
+1.61% |
6,662,500 |
2025/1/17 |
125 |
127 |
124 |
124 |
-1.59% |
134,000 |
2025/1/16 |
129 |
131 |
126 |
126 |
-1.56% |
114,600 |
2025/1/15 |
129 |
131 |
126 |
128 |
+0.00% |
143,600 |
|