日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
170 |
171 |
167 |
167 |
-1.76% |
93,100 |
2025/7/10 |
171 |
172 |
170 |
170 |
+0.00% |
70,800 |
2025/7/9 |
168 |
172 |
168 |
170 |
+0.59% |
154,300 |
2025/7/8 |
165 |
170 |
165 |
169 |
+1.81% |
278,800 |
2025/7/7 |
161 |
167 |
160 |
166 |
+3.75% |
373,400 |
2025/7/4 |
160 |
173 |
159 |
160 |
+0.00% |
708,900 |
2025/7/3 |
163 |
164 |
160 |
160 |
-1.84% |
130,400 |
2025/7/2 |
165 |
166 |
162 |
163 |
-1.81% |
173,200 |
2025/7/1 |
166 |
171 |
165 |
166 |
+0.00% |
216,700 |
2025/6/30 |
166 |
169 |
165 |
166 |
+1.22% |
133,600 |
2025/6/27 |
163 |
166 |
163 |
164 |
+0.00% |
76,600 |
2025/6/26 |
167 |
167 |
162 |
164 |
-1.20% |
127,300 |
2025/6/25 |
169 |
169 |
163 |
166 |
+0.00% |
137,400 |
2025/6/24 |
165 |
168 |
164 |
166 |
+1.22% |
190,800 |
2025/6/23 |
163 |
166 |
159 |
164 |
+0.00% |
219,300 |
2025/6/20 |
171 |
171 |
164 |
164 |
-4.09% |
268,300 |
2025/6/19 |
177 |
178 |
171 |
171 |
-2.84% |
238,800 |
2025/6/18 |
172 |
180 |
172 |
176 |
+2.33% |
619,100 |
2025/6/17 |
173 |
173 |
168 |
172 |
-0.58% |
313,800 |
2025/6/16 |
169 |
174 |
168 |
173 |
+1.76% |
348,800 |
2025/6/13 |
178 |
178 |
168 |
170 |
-3.41% |
642,900 |
2025/6/12 |
173 |
181 |
171 |
176 |
+1.15% |
1,089,700 |
2025/6/11 |
175 |
181 |
170 |
174 |
+1.16% |
1,096,400 |
2025/6/10 |
170 |
178 |
168 |
172 |
+1.18% |
1,207,000 |
2025/6/9 |
166 |
184 |
160 |
170 |
+3.03% |
4,290,000 |
2025/6/6 |
154 |
179 |
153 |
165 |
+6.45% |
6,015,800 |
2025/6/5 |
160 |
160 |
153 |
155 |
-1.90% |
200,600 |
2025/6/4 |
158 |
164 |
157 |
158 |
+0.00% |
227,900 |
2025/6/3 |
157 |
159 |
155 |
158 |
+0.00% |
139,500 |
2025/6/2 |
154 |
158 |
152 |
158 |
+2.60% |
169,600 |
2025/5/30 |
155 |
157 |
154 |
154 |
-0.65% |
113,200 |
2025/5/29 |
156 |
160 |
154 |
155 |
-1.27% |
231,900 |
2025/5/28 |
159 |
160 |
156 |
157 |
-0.63% |
194,200 |
2025/5/27 |
156 |
158 |
153 |
158 |
+1.94% |
226,600 |
2025/5/26 |
157 |
157 |
152 |
155 |
-0.64% |
380,300 |
2025/5/23 |
164 |
164 |
151 |
156 |
-7.14% |
1,178,000 |
2025/5/22 |
176 |
178 |
168 |
168 |
-7.18% |
794,700 |
2025/5/21 |
180 |
188 |
177 |
181 |
+1.12% |
962,900 |
2025/5/20 |
186 |
186 |
177 |
179 |
-3.76% |
630,600 |
2025/5/19 |
178 |
189 |
174 |
186 |
+5.08% |
1,405,300 |
2025/5/16 |
172 |
181 |
171 |
177 |
+3.51% |
1,380,300 |
2025/5/15 |
170 |
200 |
168 |
171 |
+1.18% |
4,991,400 |
2025/5/14 |
171 |
175 |
168 |
169 |
-1.17% |
404,800 |
2025/5/13 |
174 |
175 |
170 |
171 |
-1.16% |
414,400 |
2025/5/12 |
174 |
180 |
170 |
173 |
-3.35% |
793,100 |
2025/5/9 |
173 |
180 |
171 |
179 |
+4.68% |
633,100 |
2025/5/8 |
172 |
177 |
167 |
171 |
+0.00% |
663,100 |
2025/5/7 |
174 |
176 |
169 |
171 |
-1.16% |
567,300 |
2025/5/2 |
181 |
181 |
173 |
173 |
-2.81% |
676,100 |
2025/5/1 |
177 |
184 |
175 |
178 |
-1.11% |
1,735,800 |
2025/4/30 |
193 |
198 |
179 |
180 |
-2.17% |
2,693,600 |
2025/4/28 |
182 |
209 |
175 |
184 |
+2.79% |
9,852,300 |
2025/4/25 |
212 |
213 |
175 |
179 |
-14.35% |
6,764,800 |
2025/4/24 |
244 |
284 |
202 |
209 |
-9.52% |
25,198,400 |
2025/4/23 |
184 |
231 |
172 |
231 |
+27.62% |
16,105,200 |
2025/4/22 |
198 |
229 |
177 |
181 |
-1.63% |
20,283,000 |
2025/4/21 |
143 |
191 |
142 |
184 |
+30.50% |
12,823,100 |
2025/4/18 |
146 |
147 |
138 |
141 |
-2.08% |
314,400 |
2025/4/17 |
155 |
155 |
142 |
144 |
-5.88% |
365,300 |
2025/4/16 |
153 |
163 |
150 |
153 |
+1.32% |
929,200 |
2025/4/15 |
152 |
166 |
149 |
151 |
+2.72% |
1,681,000 |
2025/4/14 |
141 |
185 |
138 |
147 |
+7.30% |
9,277,500 |
2025/4/11 |
135 |
143 |
135 |
137 |
+2.24% |
513,200 |
2025/4/10 |
132 |
169 |
131 |
134 |
+5.51% |
3,763,800 |
2025/4/9 |
129 |
147 |
125 |
127 |
-3.05% |
1,366,700 |
2025/4/8 |
129 |
134 |
129 |
131 |
+3.97% |
134,300 |
2025/4/7 |
125 |
153 |
123 |
126 |
-6.67% |
1,594,300 |
2025/4/4 |
136 |
137 |
132 |
135 |
-2.88% |
82,600 |
2025/4/3 |
140 |
141 |
138 |
139 |
-2.11% |
71,700 |
2025/4/2 |
141 |
143 |
141 |
142 |
+0.00% |
45,600 |
2025/4/1 |
144 |
144 |
142 |
142 |
-0.70% |
29,700 |
2025/3/31 |
143 |
143 |
140 |
143 |
-0.69% |
60,000 |
2025/3/28 |
142 |
146 |
142 |
144 |
+0.70% |
49,100 |
2025/3/27 |
147 |
158 |
142 |
143 |
-1.38% |
603,300 |
2025/3/26 |
145 |
150 |
144 |
145 |
+0.00% |
327,300 |
2025/3/25 |
148 |
187 |
143 |
145 |
+1.40% |
2,696,300 |
2025/3/24 |
142 |
144 |
142 |
143 |
+1.42% |
45,900 |
2025/3/21 |
143 |
158 |
141 |
141 |
+0.00% |
520,400 |
2025/3/19 |
139 |
142 |
139 |
141 |
+2.17% |
22,100 |
2025/3/18 |
140 |
141 |
138 |
138 |
-0.72% |
21,000 |
2025/3/17 |
140 |
142 |
139 |
139 |
-0.71% |
37,900 |
2025/3/14 |
139 |
142 |
139 |
140 |
+0.00% |
34,500 |
2025/3/13 |
140 |
140 |
138 |
140 |
+1.45% |
6,000 |
2025/3/12 |
138 |
138 |
137 |
138 |
+0.00% |
10,500 |
2025/3/11 |
136 |
140 |
136 |
138 |
-0.72% |
33,500 |
2025/3/10 |
139 |
140 |
138 |
139 |
+1.46% |
14,400 |
2025/3/7 |
138 |
138 |
137 |
137 |
-0.72% |
7,000 |
2025/3/6 |
140 |
140 |
138 |
138 |
-0.72% |
3,200 |
2025/3/5 |
140 |
140 |
138 |
139 |
+0.00% |
7,500 |
2025/3/4 |
138 |
139 |
137 |
139 |
-0.71% |
12,600 |
2025/3/3 |
138 |
140 |
138 |
140 |
+2.19% |
13,000 |
2025/2/28 |
139 |
140 |
137 |
137 |
-2.14% |
17,800 |
2025/2/27 |
140 |
141 |
137 |
140 |
+0.72% |
34,200 |
2025/2/26 |
140 |
142 |
139 |
139 |
-1.42% |
25,200 |
2025/2/25 |
144 |
144 |
141 |
141 |
+0.00% |
63,000 |
2025/2/21 |
140 |
142 |
139 |
141 |
+0.71% |
24,800 |
2025/2/20 |
141 |
142 |
140 |
140 |
-0.71% |
14,700 |
2025/2/19 |
142 |
142 |
140 |
141 |
-0.70% |
16,900 |
2025/2/18 |
140 |
143 |
140 |
142 |
+0.71% |
23,200 |
2025/2/17 |
142 |
142 |
140 |
141 |
+0.71% |
22,600 |
2025/2/14 |
142 |
143 |
140 |
140 |
+0.00% |
41,800 |
2025/2/13 |
138 |
143 |
138 |
140 |
+2.19% |
160,800 |
2025/2/12 |
138 |
138 |
137 |
137 |
+0.74% |
9,200 |
2025/2/10 |
135 |
138 |
135 |
136 |
-0.73% |
24,100 |
2025/2/7 |
137 |
138 |
135 |
137 |
+0.00% |
15,900 |
2025/2/6 |
136 |
137 |
134 |
137 |
+1.48% |
27,100 |
2025/2/5 |
137 |
137 |
134 |
135 |
+0.75% |
31,900 |
2025/2/4 |
134 |
136 |
134 |
134 |
+0.75% |
23,700 |
2025/2/3 |
135 |
135 |
133 |
133 |
-2.21% |
28,400 |
2025/1/31 |
135 |
138 |
135 |
136 |
+0.74% |
26,400 |
2025/1/30 |
136 |
138 |
135 |
135 |
+0.00% |
43,800 |
2025/1/29 |
136 |
136 |
135 |
135 |
-0.74% |
7,800 |
2025/1/28 |
135 |
137 |
135 |
136 |
+0.74% |
16,000 |
2025/1/27 |
138 |
138 |
134 |
135 |
+0.00% |
51,700 |
2025/1/24 |
135 |
135 |
133 |
135 |
+0.00% |
35,900 |
2025/1/23 |
135 |
136 |
133 |
135 |
+0.75% |
45,500 |
2025/1/22 |
132 |
137 |
132 |
134 |
+1.52% |
91,800 |
2025/1/21 |
132 |
132 |
131 |
132 |
+0.00% |
13,600 |
2025/1/20 |
134 |
134 |
132 |
132 |
+0.00% |
14,300 |
2025/1/17 |
133 |
133 |
132 |
132 |
-0.75% |
8,700 |
2025/1/16 |
134 |
134 |
132 |
133 |
+0.00% |
5,900 |
2025/1/15 |
136 |
136 |
133 |
133 |
+0.00% |
28,000 |
2025/1/14 |
133 |
133 |
131 |
133 |
+0.00% |
19,100 |
|