日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
294 |
338 |
293 |
295 |
-0.67% |
966,800 |
2025/7/11 |
350 |
351 |
290 |
297 |
-13.41% |
1,393,400 |
2025/7/10 |
295 |
355 |
274 |
343 |
+24.73% |
2,409,600 |
2025/7/9 |
288 |
330 |
274 |
275 |
-9.54% |
1,328,100 |
2025/7/8 |
347 |
364 |
271 |
304 |
-3.49% |
2,079,800 |
2025/7/7 |
295 |
315 |
279 |
315 |
+34.04% |
1,098,900 |
2025/7/4 |
182 |
235 |
182 |
235 |
+27.03% |
577,300 |
2025/7/3 |
180 |
189 |
179 |
185 |
+4.52% |
23,400 |
2025/7/2 |
176 |
191 |
175 |
177 |
+0.57% |
35,800 |
2025/7/1 |
180 |
183 |
175 |
176 |
-3.30% |
43,900 |
2025/6/30 |
187 |
188 |
180 |
182 |
-2.15% |
63,400 |
2025/6/27 |
193 |
195 |
186 |
186 |
-2.62% |
66,100 |
2025/6/26 |
192 |
197 |
190 |
191 |
+0.00% |
50,500 |
2025/6/25 |
184 |
222 |
181 |
191 |
+1.06% |
203,600 |
2025/6/24 |
193 |
193 |
187 |
189 |
-1.56% |
40,400 |
2025/6/23 |
193 |
193 |
189 |
192 |
-1.03% |
24,300 |
2025/6/20 |
189 |
198 |
189 |
194 |
+1.04% |
33,500 |
2025/6/19 |
190 |
201 |
190 |
192 |
+1.59% |
47,800 |
2025/6/18 |
192 |
197 |
188 |
189 |
-5.03% |
82,700 |
2025/6/17 |
193 |
211 |
185 |
199 |
+1.53% |
249,400 |
2025/6/16 |
200 |
203 |
194 |
196 |
-0.51% |
102,000 |
2025/6/13 |
212 |
214 |
196 |
197 |
-6.64% |
204,600 |
2025/6/12 |
219 |
236 |
210 |
211 |
+1.44% |
445,400 |
2025/6/11 |
253 |
280 |
206 |
208 |
-9.57% |
1,315,900 |
2025/6/10 |
188 |
230 |
180 |
230 |
+27.78% |
432,600 |
2025/6/9 |
172 |
193 |
171 |
180 |
+5.26% |
300,100 |
2025/6/6 |
179 |
182 |
169 |
171 |
-1.72% |
68,100 |
2025/6/5 |
179 |
187 |
172 |
174 |
-5.43% |
245,500 |
2025/6/4 |
169 |
190 |
161 |
184 |
+8.88% |
410,700 |
2025/6/3 |
190 |
192 |
164 |
169 |
-9.63% |
421,000 |
2025/6/2 |
173 |
190 |
170 |
187 |
+22.22% |
1,024,400 |
2025/5/30 |
150 |
191 |
149 |
153 |
+7.75% |
1,506,100 |
2025/5/29 |
134 |
150 |
132 |
142 |
+6.77% |
161,600 |
2025/5/28 |
131 |
133 |
131 |
133 |
+0.00% |
11,400 |
2025/5/27 |
135 |
135 |
132 |
133 |
+0.00% |
7,000 |
2025/5/26 |
135 |
135 |
130 |
133 |
-0.75% |
17,400 |
2025/5/23 |
132 |
134 |
132 |
134 |
+0.00% |
3,900 |
2025/5/22 |
132 |
134 |
130 |
134 |
+3.08% |
15,100 |
2025/5/21 |
134 |
134 |
128 |
130 |
-1.52% |
19,200 |
2025/5/20 |
135 |
135 |
132 |
132 |
-2.22% |
18,600 |
2025/5/19 |
137 |
138 |
132 |
135 |
-0.74% |
26,500 |
2025/5/16 |
129 |
136 |
128 |
136 |
-6.85% |
63,000 |
2025/5/15 |
146 |
146 |
142 |
146 |
+1.39% |
22,200 |
2025/5/14 |
146 |
147 |
144 |
144 |
+0.70% |
26,000 |
2025/5/13 |
138 |
144 |
135 |
143 |
+5.15% |
38,900 |
2025/5/12 |
133 |
137 |
132 |
136 |
+3.82% |
30,300 |
2025/5/9 |
128 |
137 |
126 |
131 |
+2.34% |
30,200 |
2025/5/8 |
128 |
129 |
128 |
128 |
+0.00% |
2,800 |
2025/5/7 |
130 |
130 |
126 |
128 |
-0.78% |
18,700 |
2025/5/2 |
132 |
132 |
128 |
129 |
-0.77% |
23,600 |
2025/5/1 |
129 |
133 |
129 |
130 |
-1.52% |
31,500 |
2025/4/30 |
135 |
135 |
132 |
132 |
+0.00% |
27,600 |
2025/4/28 |
132 |
133 |
129 |
132 |
+0.00% |
16,200 |
2025/4/25 |
134 |
134 |
127 |
132 |
-0.75% |
18,900 |
2025/4/24 |
133 |
134 |
132 |
133 |
+0.00% |
16,000 |
2025/4/23 |
133 |
134 |
131 |
133 |
+0.76% |
10,400 |
2025/4/22 |
133 |
135 |
129 |
132 |
-0.75% |
22,400 |
2025/4/21 |
135 |
137 |
131 |
133 |
-3.62% |
36,100 |
2025/4/18 |
134 |
138 |
130 |
138 |
+2.99% |
30,100 |
2025/4/17 |
135 |
135 |
134 |
134 |
+0.75% |
6,200 |
2025/4/16 |
137 |
137 |
133 |
133 |
-1.48% |
10,100 |
2025/4/15 |
134 |
135 |
134 |
135 |
+1.50% |
2,400 |
2025/4/14 |
131 |
138 |
131 |
133 |
+0.76% |
8,300 |
2025/4/11 |
129 |
132 |
128 |
132 |
+1.54% |
32,600 |
2025/4/10 |
130 |
135 |
128 |
130 |
+6.56% |
43,100 |
2025/4/9 |
123 |
124 |
122 |
122 |
-2.40% |
19,200 |
2025/4/8 |
125 |
132 |
122 |
125 |
+8.70% |
27,000 |
2025/4/7 |
129 |
132 |
110 |
115 |
-20.14% |
123,800 |
2025/4/4 |
148 |
150 |
142 |
144 |
-5.88% |
49,900 |
2025/4/3 |
153 |
153 |
145 |
153 |
-1.92% |
64,200 |
2025/4/2 |
159 |
159 |
155 |
156 |
-1.89% |
24,300 |
2025/4/1 |
160 |
162 |
155 |
159 |
+0.00% |
38,200 |
2025/3/31 |
160 |
163 |
157 |
159 |
+0.63% |
21,700 |
2025/3/28 |
159 |
180 |
154 |
158 |
+0.00% |
194,000 |
2025/3/27 |
167 |
205 |
158 |
158 |
-4.24% |
520,200 |
2025/3/26 |
160 |
165 |
159 |
165 |
+1.85% |
41,900 |
2025/3/25 |
159 |
163 |
158 |
162 |
+3.18% |
27,800 |
2025/3/24 |
158 |
159 |
155 |
157 |
-0.63% |
15,000 |
2025/3/21 |
157 |
158 |
156 |
158 |
+0.64% |
11,700 |
2025/3/19 |
154 |
157 |
154 |
157 |
+1.29% |
11,600 |
2025/3/18 |
158 |
158 |
153 |
155 |
-1.90% |
25,500 |
2025/3/17 |
156 |
158 |
155 |
158 |
+0.64% |
7,600 |
2025/3/14 |
155 |
157 |
153 |
157 |
+1.95% |
11,300 |
2025/3/13 |
155 |
156 |
153 |
154 |
-0.65% |
4,300 |
2025/3/12 |
153 |
157 |
151 |
155 |
+1.31% |
9,600 |
2025/3/11 |
150 |
154 |
150 |
153 |
-1.29% |
27,500 |
2025/3/10 |
157 |
160 |
155 |
155 |
-0.64% |
39,000 |
2025/3/7 |
155 |
157 |
153 |
156 |
+0.65% |
14,700 |
2025/3/6 |
153 |
157 |
152 |
155 |
+1.97% |
21,600 |
2025/3/5 |
153 |
155 |
152 |
152 |
-1.94% |
14,000 |
2025/3/4 |
155 |
157 |
152 |
155 |
+1.31% |
24,100 |
2025/3/3 |
150 |
155 |
150 |
153 |
+0.66% |
24,200 |
2025/2/28 |
151 |
159 |
150 |
152 |
-2.56% |
39,300 |
2025/2/27 |
154 |
156 |
154 |
156 |
+1.96% |
15,400 |
2025/2/26 |
153 |
153 |
150 |
153 |
+1.32% |
21,200 |
2025/2/25 |
156 |
156 |
150 |
151 |
-3.21% |
39,600 |
2025/2/21 |
155 |
158 |
153 |
156 |
-0.64% |
31,900 |
2025/2/20 |
159 |
159 |
154 |
157 |
-1.26% |
46,100 |
2025/2/19 |
164 |
164 |
155 |
159 |
-3.05% |
54,600 |
2025/2/18 |
165 |
166 |
163 |
164 |
+0.61% |
6,300 |
2025/2/17 |
167 |
171 |
159 |
163 |
+0.62% |
72,200 |
2025/2/14 |
161 |
165 |
161 |
162 |
+0.00% |
33,900 |
2025/2/13 |
166 |
166 |
160 |
162 |
-1.82% |
46,200 |
2025/2/12 |
166 |
166 |
160 |
165 |
-0.60% |
34,600 |
2025/2/10 |
160 |
170 |
160 |
166 |
+7.10% |
99,200 |
2025/2/7 |
153 |
155 |
151 |
155 |
+1.97% |
24,500 |
2025/2/6 |
151 |
153 |
150 |
152 |
+1.33% |
37,600 |
2025/2/5 |
159 |
160 |
149 |
150 |
-5.66% |
140,500 |
2025/2/4 |
165 |
165 |
158 |
159 |
-3.05% |
26,800 |
2025/2/3 |
166 |
169 |
163 |
164 |
-2.38% |
28,100 |
2025/1/31 |
168 |
171 |
167 |
168 |
+0.00% |
15,800 |
2025/1/30 |
170 |
172 |
168 |
168 |
-0.59% |
34,200 |
2025/1/29 |
167 |
169 |
165 |
169 |
+2.42% |
23,900 |
2025/1/28 |
165 |
168 |
163 |
165 |
-1.79% |
53,600 |
2025/1/27 |
165 |
169 |
163 |
168 |
+1.82% |
60,400 |
2025/1/24 |
160 |
165 |
156 |
165 |
+5.77% |
127,400 |
2025/1/23 |
167 |
168 |
151 |
156 |
-8.77% |
277,800 |
2025/1/22 |
179 |
179 |
168 |
171 |
-6.04% |
254,600 |
2025/1/21 |
190 |
194 |
177 |
182 |
-4.21% |
96,100 |
2025/1/20 |
187 |
190 |
187 |
190 |
-2.56% |
64,600 |
2025/1/17 |
197 |
197 |
193 |
195 |
-1.52% |
9,600 |
2025/1/16 |
198 |
200 |
196 |
198 |
+0.51% |
6,700 |
2025/1/15 |
200 |
200 |
197 |
197 |
-1.01% |
5,300 |
|