日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
145 |
151 |
131 |
134 |
-6.94% |
1,435,800 |
2025/7/14 |
144 |
146 |
142 |
144 |
+0.00% |
430,900 |
2025/7/11 |
140 |
145 |
139 |
144 |
+3.60% |
367,600 |
2025/7/10 |
140 |
141 |
138 |
139 |
+0.72% |
133,000 |
2025/7/9 |
137 |
139 |
137 |
138 |
+0.73% |
121,700 |
2025/7/8 |
134 |
138 |
134 |
137 |
+3.01% |
222,300 |
2025/7/7 |
133 |
134 |
132 |
133 |
+1.53% |
109,400 |
2025/7/4 |
133 |
134 |
131 |
131 |
-1.50% |
92,000 |
2025/7/3 |
135 |
135 |
133 |
133 |
-0.75% |
95,200 |
2025/7/2 |
133 |
134 |
132 |
134 |
-0.74% |
186,100 |
2025/7/1 |
139 |
139 |
134 |
135 |
-2.88% |
294,200 |
2025/6/30 |
139 |
140 |
138 |
139 |
+0.72% |
136,300 |
2025/6/27 |
138 |
140 |
138 |
138 |
+0.00% |
113,500 |
2025/6/26 |
137 |
139 |
137 |
138 |
+0.73% |
120,000 |
2025/6/25 |
140 |
140 |
136 |
137 |
-1.44% |
162,100 |
2025/6/24 |
139 |
140 |
138 |
139 |
+0.00% |
109,500 |
2025/6/23 |
138 |
139 |
137 |
139 |
-0.71% |
113,700 |
2025/6/20 |
143 |
144 |
139 |
140 |
-2.10% |
341,500 |
2025/6/19 |
145 |
146 |
143 |
143 |
-1.38% |
209,800 |
2025/6/18 |
142 |
145 |
142 |
145 |
+2.84% |
448,200 |
2025/6/17 |
138 |
143 |
137 |
141 |
+2.17% |
568,500 |
2025/6/16 |
136 |
138 |
135 |
138 |
+0.73% |
209,300 |
2025/6/13 |
138 |
138 |
135 |
137 |
-0.72% |
165,800 |
2025/6/12 |
138 |
138 |
136 |
138 |
+0.00% |
131,600 |
2025/6/11 |
137 |
139 |
135 |
138 |
+0.73% |
243,900 |
2025/6/10 |
138 |
139 |
137 |
137 |
+0.00% |
152,300 |
2025/6/9 |
138 |
139 |
137 |
137 |
+0.00% |
169,700 |
2025/6/6 |
137 |
138 |
136 |
137 |
+0.00% |
173,600 |
2025/6/5 |
137 |
141 |
136 |
137 |
-0.72% |
531,700 |
2025/6/4 |
139 |
139 |
137 |
138 |
-0.72% |
315,300 |
2025/6/3 |
136 |
139 |
135 |
139 |
+2.96% |
436,600 |
2025/6/2 |
136 |
136 |
134 |
135 |
-1.46% |
398,500 |
2025/5/30 |
134 |
140 |
132 |
137 |
+6.20% |
2,075,500 |
2025/5/29 |
132 |
132 |
129 |
129 |
-1.53% |
174,600 |
2025/5/28 |
130 |
132 |
130 |
131 |
+0.77% |
316,100 |
2025/5/27 |
128 |
131 |
128 |
130 |
+3.17% |
326,800 |
2025/5/26 |
124 |
128 |
124 |
126 |
+0.80% |
222,300 |
2025/5/23 |
130 |
130 |
125 |
125 |
-2.34% |
324,500 |
2025/5/22 |
127 |
132 |
127 |
128 |
+0.00% |
302,400 |
2025/5/21 |
131 |
131 |
127 |
128 |
-0.78% |
352,100 |
2025/5/20 |
133 |
133 |
128 |
129 |
-0.77% |
491,600 |
2025/5/19 |
127 |
136 |
127 |
130 |
+3.17% |
891,600 |
2025/5/16 |
128 |
131 |
126 |
126 |
-1.56% |
790,700 |
2025/5/15 |
121 |
154 |
117 |
128 |
+9.40% |
8,933,500 |
2025/5/14 |
116 |
126 |
115 |
117 |
+1.74% |
1,186,000 |
2025/5/13 |
116 |
117 |
115 |
115 |
-0.86% |
196,200 |
2025/5/12 |
115 |
116 |
114 |
116 |
+0.87% |
111,700 |
2025/5/9 |
114 |
115 |
113 |
115 |
+1.77% |
93,700 |
2025/5/8 |
114 |
115 |
113 |
113 |
+0.00% |
67,500 |
2025/5/7 |
114 |
116 |
113 |
113 |
-0.88% |
135,500 |
2025/5/2 |
114 |
115 |
112 |
114 |
+0.00% |
238,400 |
2025/5/1 |
114 |
114 |
112 |
114 |
+0.88% |
136,700 |
2025/4/30 |
113 |
118 |
111 |
113 |
+0.89% |
3,246,700 |
2025/4/28 |
112 |
113 |
112 |
112 |
+0.90% |
78,800 |
2025/4/25 |
113 |
113 |
111 |
111 |
+0.00% |
57,500 |
2025/4/24 |
113 |
113 |
111 |
111 |
-0.89% |
71,600 |
2025/4/23 |
112 |
113 |
111 |
112 |
+0.90% |
115,900 |
2025/4/22 |
110 |
112 |
110 |
111 |
+0.00% |
129,400 |
2025/4/21 |
112 |
122 |
107 |
111 |
-0.89% |
2,990,600 |
2025/4/18 |
111 |
112 |
110 |
112 |
+0.90% |
79,000 |
2025/4/17 |
110 |
111 |
110 |
111 |
+0.91% |
76,600 |
2025/4/16 |
111 |
111 |
109 |
110 |
-1.79% |
117,400 |
2025/4/15 |
113 |
113 |
109 |
112 |
-0.88% |
115,000 |
2025/4/14 |
110 |
115 |
107 |
113 |
+2.73% |
1,076,900 |
2025/4/11 |
107 |
110 |
106 |
110 |
+0.00% |
89,400 |
2025/4/10 |
110 |
113 |
108 |
110 |
+4.76% |
149,000 |
2025/4/9 |
105 |
105 |
102 |
105 |
-3.67% |
201,600 |
2025/4/8 |
106 |
110 |
106 |
109 |
+7.92% |
131,200 |
2025/4/7 |
104 |
107 |
97 |
101 |
-7.34% |
1,495,800 |
2025/4/4 |
112 |
113 |
108 |
109 |
-2.68% |
357,400 |
2025/4/3 |
114 |
116 |
112 |
112 |
-2.61% |
297,600 |
2025/4/2 |
117 |
117 |
114 |
115 |
-1.71% |
304,700 |
2025/4/1 |
120 |
121 |
116 |
117 |
-2.50% |
355,000 |
2025/3/31 |
122 |
122 |
120 |
120 |
-2.44% |
122,400 |
2025/3/28 |
123 |
124 |
123 |
123 |
-1.60% |
79,100 |
2025/3/27 |
124 |
125 |
123 |
125 |
+0.81% |
87,400 |
2025/3/26 |
123 |
124 |
122 |
124 |
+0.81% |
82,300 |
2025/3/25 |
125 |
125 |
123 |
123 |
-0.81% |
69,500 |
2025/3/24 |
125 |
126 |
124 |
124 |
-0.80% |
95,800 |
2025/3/21 |
125 |
126 |
125 |
125 |
+0.81% |
43,500 |
2025/3/19 |
126 |
126 |
124 |
124 |
-1.59% |
97,700 |
2025/3/18 |
126 |
126 |
125 |
126 |
+0.80% |
57,600 |
2025/3/17 |
125 |
126 |
125 |
125 |
+0.81% |
57,500 |
2025/3/14 |
124 |
125 |
124 |
124 |
+0.00% |
317,700 |
2025/3/13 |
124 |
125 |
123 |
124 |
+0.00% |
280,800 |
2025/3/12 |
124 |
125 |
124 |
124 |
+0.00% |
47,400 |
2025/3/11 |
123 |
125 |
122 |
124 |
+0.00% |
238,000 |
2025/3/10 |
123 |
125 |
123 |
124 |
+0.00% |
134,100 |
2025/3/7 |
124 |
126 |
124 |
124 |
-0.80% |
164,600 |
2025/3/6 |
124 |
126 |
124 |
125 |
+1.63% |
227,500 |
2025/3/5 |
122 |
124 |
122 |
123 |
+0.82% |
91,800 |
2025/3/4 |
122 |
123 |
121 |
122 |
+0.00% |
128,100 |
2025/3/3 |
122 |
123 |
121 |
122 |
+0.00% |
106,900 |
2025/2/28 |
122 |
123 |
121 |
122 |
+0.00% |
265,800 |
2025/2/27 |
122 |
123 |
122 |
122 |
+0.00% |
138,800 |
2025/2/26 |
123 |
124 |
122 |
122 |
-0.81% |
258,900 |
2025/2/25 |
122 |
124 |
122 |
123 |
+0.82% |
99,200 |
2025/2/21 |
123 |
125 |
122 |
122 |
-0.81% |
321,000 |
2025/2/20 |
126 |
128 |
123 |
123 |
-2.38% |
366,600 |
2025/2/19 |
126 |
127 |
125 |
126 |
-1.56% |
174,400 |
2025/2/18 |
124 |
128 |
124 |
128 |
+4.07% |
389,200 |
2025/2/17 |
121 |
125 |
121 |
123 |
+1.65% |
442,100 |
2025/2/14 |
129 |
129 |
120 |
121 |
-6.20% |
1,240,400 |
2025/2/13 |
129 |
130 |
128 |
129 |
+0.78% |
94,900 |
2025/2/12 |
128 |
129 |
127 |
128 |
+0.79% |
177,600 |
2025/2/10 |
128 |
130 |
127 |
127 |
+0.00% |
301,000 |
2025/2/7 |
128 |
131 |
125 |
127 |
+0.00% |
796,400 |
2025/2/6 |
125 |
129 |
125 |
127 |
+1.60% |
691,900 |
2025/2/5 |
123 |
125 |
123 |
125 |
+1.63% |
128,500 |
2025/2/4 |
123 |
124 |
123 |
123 |
+0.82% |
142,200 |
2025/2/3 |
123 |
124 |
122 |
122 |
-1.61% |
188,700 |
2025/1/31 |
123 |
124 |
122 |
124 |
+1.64% |
86,600 |
2025/1/30 |
124 |
125 |
122 |
122 |
-1.61% |
484,000 |
2025/1/29 |
125 |
125 |
124 |
124 |
-0.80% |
129,500 |
2025/1/28 |
124 |
127 |
124 |
125 |
+0.81% |
285,600 |
2025/1/27 |
124 |
125 |
123 |
124 |
+0.00% |
98,500 |
2025/1/24 |
124 |
125 |
122 |
124 |
+1.64% |
151,500 |
2025/1/23 |
123 |
123 |
122 |
122 |
-1.61% |
71,300 |
2025/1/22 |
122 |
124 |
122 |
124 |
+2.48% |
113,100 |
2025/1/21 |
122 |
122 |
121 |
121 |
-0.82% |
115,300 |
2025/1/20 |
121 |
122 |
120 |
122 |
+0.83% |
130,300 |
2025/1/17 |
121 |
122 |
120 |
121 |
+0.83% |
221,400 |
2025/1/16 |
124 |
124 |
120 |
120 |
-2.44% |
431,500 |
|