日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/10 |
210 |
210 |
196 |
199 |
-7.01% |
1,108,000 |
2025/10/9 |
224 |
226 |
208 |
214 |
-4.04% |
2,014,200 |
2025/10/8 |
200 |
272 |
200 |
223 |
+10.40% |
18,341,300 |
2025/10/7 |
190 |
214 |
187 |
202 |
+6.32% |
3,411,400 |
2025/10/6 |
186 |
206 |
183 |
190 |
+2.15% |
3,011,400 |
2025/10/3 |
186 |
197 |
182 |
186 |
-3.63% |
1,576,500 |
2025/10/2 |
202 |
211 |
182 |
193 |
-3.98% |
4,135,900 |
2025/10/1 |
228 |
242 |
196 |
201 |
-8.64% |
6,407,300 |
2025/9/30 |
289 |
314 |
220 |
220 |
-9.47% |
24,841,800 |
2025/9/29 |
198 |
243 |
193 |
243 |
+25.91% |
12,093,900 |
2025/9/26 |
203 |
260 |
179 |
193 |
-8.53% |
18,374,100 |
2025/9/25 |
164 |
211 |
162 |
211 |
+31.06% |
9,905,300 |
2025/9/24 |
163 |
163 |
160 |
161 |
+0.62% |
52,000 |
2025/9/22 |
160 |
162 |
160 |
160 |
-0.62% |
41,900 |
2025/9/19 |
161 |
163 |
160 |
161 |
+0.00% |
47,600 |
2025/9/18 |
164 |
164 |
161 |
161 |
-1.23% |
38,500 |
2025/9/17 |
165 |
165 |
163 |
163 |
-0.61% |
39,200 |
2025/9/16 |
164 |
166 |
164 |
164 |
+0.00% |
32,400 |
2025/9/12 |
165 |
168 |
164 |
164 |
-1.20% |
62,900 |
2025/9/11 |
168 |
170 |
166 |
166 |
-1.78% |
80,600 |
2025/9/10 |
169 |
169 |
167 |
169 |
+1.20% |
20,700 |
2025/9/9 |
166 |
169 |
165 |
167 |
+0.60% |
96,700 |
2025/9/8 |
166 |
167 |
165 |
166 |
+1.22% |
53,400 |
2025/9/5 |
163 |
166 |
162 |
164 |
+0.61% |
51,800 |
2025/9/4 |
166 |
167 |
162 |
163 |
-1.81% |
100,200 |
2025/9/3 |
169 |
170 |
166 |
166 |
-1.78% |
74,700 |
2025/9/2 |
167 |
171 |
166 |
169 |
+1.20% |
118,100 |
2025/9/1 |
169 |
169 |
167 |
167 |
+0.00% |
32,000 |
2025/8/29 |
166 |
170 |
166 |
167 |
+0.00% |
77,000 |
2025/8/28 |
169 |
170 |
166 |
167 |
-0.60% |
75,000 |
2025/8/27 |
174 |
174 |
166 |
168 |
-1.75% |
181,200 |
2025/8/26 |
172 |
177 |
168 |
171 |
+1.18% |
563,900 |
2025/8/25 |
172 |
172 |
168 |
169 |
+1.20% |
261,900 |
2025/8/22 |
160 |
173 |
160 |
167 |
+5.03% |
507,600 |
2025/8/21 |
161 |
163 |
158 |
159 |
-0.62% |
109,600 |
2025/8/20 |
161 |
163 |
159 |
160 |
+0.63% |
55,200 |
2025/8/19 |
160 |
162 |
159 |
159 |
-0.62% |
113,400 |
2025/8/18 |
158 |
161 |
157 |
160 |
+1.27% |
132,000 |
2025/8/15 |
165 |
168 |
150 |
158 |
-5.39% |
432,800 |
2025/8/14 |
167 |
169 |
166 |
167 |
+0.00% |
103,600 |
2025/8/13 |
169 |
172 |
165 |
167 |
+0.60% |
197,700 |
2025/8/12 |
166 |
167 |
165 |
166 |
-0.60% |
73,400 |
2025/8/8 |
168 |
169 |
167 |
167 |
-0.60% |
65,400 |
2025/8/7 |
168 |
170 |
167 |
168 |
-0.59% |
43,700 |
2025/8/6 |
168 |
169 |
166 |
169 |
+0.60% |
50,700 |
2025/8/5 |
167 |
169 |
166 |
168 |
+1.82% |
45,000 |
2025/8/4 |
166 |
168 |
164 |
165 |
-2.37% |
128,200 |
2025/8/1 |
170 |
172 |
168 |
169 |
-0.59% |
130,900 |
2025/7/31 |
171 |
171 |
168 |
170 |
+0.00% |
52,700 |
2025/7/30 |
168 |
171 |
168 |
170 |
+1.80% |
37,900 |
2025/7/29 |
168 |
169 |
166 |
167 |
-0.60% |
59,200 |
2025/7/28 |
167 |
171 |
167 |
168 |
+0.00% |
74,400 |
2025/7/25 |
170 |
170 |
165 |
168 |
+0.60% |
95,300 |
2025/7/24 |
168 |
169 |
166 |
167 |
+0.00% |
99,700 |
2025/7/23 |
166 |
169 |
166 |
167 |
+0.60% |
95,600 |
2025/7/22 |
166 |
170 |
164 |
166 |
+0.61% |
166,400 |
2025/7/18 |
165 |
166 |
163 |
165 |
-0.60% |
83,900 |
2025/7/17 |
165 |
167 |
163 |
166 |
+1.84% |
74,000 |
2025/7/16 |
165 |
165 |
163 |
163 |
-1.21% |
76,400 |
2025/7/15 |
168 |
170 |
163 |
165 |
-1.79% |
210,000 |
2025/7/14 |
170 |
172 |
168 |
168 |
+0.60% |
136,100 |
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 |
|