日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
158 |
159 |
151 |
157 |
+2.61% |
1,662,600 |
2025/7/11 |
149 |
156 |
148 |
153 |
+3.38% |
1,058,400 |
2025/7/10 |
153 |
153 |
146 |
148 |
+0.00% |
719,000 |
2025/7/9 |
147 |
152 |
145 |
148 |
+2.78% |
949,700 |
2025/7/8 |
142 |
145 |
141 |
144 |
+0.00% |
298,700 |
2025/7/7 |
145 |
148 |
143 |
144 |
+2.86% |
623,400 |
2025/7/4 |
144 |
146 |
140 |
140 |
+0.72% |
526,200 |
2025/7/3 |
143 |
145 |
139 |
139 |
-0.71% |
477,200 |
2025/7/2 |
143 |
146 |
140 |
140 |
-4.11% |
524,800 |
2025/7/1 |
157 |
157 |
146 |
146 |
-6.41% |
626,000 |
2025/6/30 |
155 |
159 |
154 |
156 |
+1.96% |
365,300 |
2025/6/27 |
156 |
157 |
153 |
153 |
-3.16% |
400,100 |
2025/6/26 |
159 |
159 |
156 |
158 |
+0.64% |
169,400 |
2025/6/25 |
160 |
160 |
153 |
157 |
-1.26% |
397,800 |
2025/6/24 |
163 |
167 |
159 |
159 |
+0.63% |
342,200 |
2025/6/23 |
160 |
162 |
158 |
158 |
-4.24% |
369,600 |
2025/6/20 |
170 |
170 |
165 |
165 |
-2.94% |
410,600 |
2025/6/19 |
174 |
175 |
170 |
170 |
-2.30% |
613,600 |
2025/6/18 |
177 |
179 |
173 |
174 |
-2.79% |
649,000 |
2025/6/17 |
180 |
181 |
172 |
179 |
+1.13% |
1,136,300 |
2025/6/16 |
172 |
181 |
171 |
177 |
+4.12% |
1,547,000 |
2025/6/13 |
180 |
180 |
169 |
170 |
-5.56% |
966,500 |
2025/6/12 |
171 |
186 |
171 |
180 |
+5.88% |
3,110,500 |
2025/6/11 |
172 |
173 |
170 |
170 |
-1.16% |
363,700 |
2025/6/10 |
181 |
182 |
171 |
172 |
+0.00% |
1,578,200 |
2025/6/9 |
182 |
193 |
172 |
172 |
+6.17% |
6,030,700 |
2025/6/6 |
163 |
166 |
159 |
162 |
-2.41% |
880,000 |
2025/6/5 |
170 |
171 |
164 |
166 |
-2.35% |
665,100 |
2025/6/4 |
177 |
182 |
170 |
170 |
-2.86% |
1,488,100 |
2025/6/3 |
173 |
187 |
171 |
175 |
+2.34% |
3,213,900 |
2025/6/2 |
169 |
176 |
169 |
171 |
+0.00% |
1,019,100 |
2025/5/30 |
174 |
177 |
170 |
171 |
-4.47% |
1,232,100 |
2025/5/29 |
170 |
190 |
169 |
179 |
-3.24% |
4,691,200 |
2025/5/28 |
192 |
198 |
180 |
185 |
-4.64% |
5,960,200 |
2025/5/27 |
187 |
216 |
182 |
194 |
+1.57% |
26,507,300 |
2025/5/26 |
172 |
202 |
163 |
191 |
+21.66% |
30,991,700 |
2025/5/23 |
170 |
179 |
150 |
157 |
-29.91% |
9,767,900 |
2025/5/22 |
204 |
224 |
200 |
224 |
+28.74% |
18,367,400 |
2025/5/21 |
136 |
179 |
136 |
174 |
+32.82% |
20,092,800 |
2025/5/20 |
132 |
137 |
131 |
131 |
-0.76% |
684,300 |
2025/5/19 |
133 |
134 |
131 |
132 |
-0.75% |
166,600 |
2025/5/16 |
134 |
134 |
128 |
133 |
-1.48% |
457,700 |
2025/5/15 |
137 |
138 |
134 |
135 |
-1.46% |
252,600 |
2025/5/14 |
138 |
141 |
136 |
137 |
+0.00% |
555,700 |
2025/5/13 |
141 |
141 |
136 |
137 |
-1.44% |
587,500 |
2025/5/12 |
136 |
141 |
136 |
139 |
+2.21% |
744,100 |
2025/5/9 |
139 |
141 |
134 |
136 |
+3.82% |
834,600 |
2025/5/8 |
133 |
134 |
128 |
131 |
-0.76% |
703,300 |
2025/5/7 |
130 |
142 |
127 |
132 |
+3.12% |
2,121,500 |
2025/5/2 |
126 |
128 |
126 |
128 |
+2.40% |
223,000 |
2025/5/1 |
125 |
126 |
123 |
125 |
+0.00% |
144,100 |
2025/4/30 |
123 |
127 |
122 |
125 |
+1.63% |
233,200 |
2025/4/28 |
125 |
127 |
122 |
123 |
-1.60% |
263,700 |
2025/4/25 |
126 |
128 |
124 |
125 |
-0.79% |
338,900 |
2025/4/24 |
129 |
130 |
125 |
126 |
-0.79% |
634,800 |
2025/4/23 |
133 |
143 |
126 |
127 |
-1.55% |
2,306,200 |
2025/4/22 |
130 |
133 |
129 |
129 |
-0.77% |
142,000 |
2025/4/21 |
132 |
134 |
130 |
130 |
-2.26% |
210,600 |
2025/4/18 |
130 |
133 |
130 |
133 |
+1.53% |
171,900 |
2025/4/17 |
124 |
131 |
124 |
131 |
+3.97% |
349,600 |
2025/4/16 |
128 |
129 |
124 |
126 |
+0.00% |
193,200 |
2025/4/15 |
130 |
136 |
123 |
126 |
-2.33% |
848,600 |
2025/4/14 |
130 |
132 |
128 |
129 |
+0.00% |
148,100 |
2025/4/11 |
125 |
130 |
123 |
129 |
+0.78% |
417,100 |
2025/4/10 |
132 |
132 |
126 |
128 |
+6.67% |
426,800 |
2025/4/9 |
123 |
123 |
115 |
120 |
-4.00% |
560,600 |
2025/4/8 |
115 |
128 |
115 |
125 |
+13.64% |
834,900 |
2025/4/7 |
110 |
120 |
110 |
110 |
-15.38% |
1,174,400 |
2025/4/4 |
132 |
135 |
124 |
130 |
-4.41% |
865,000 |
2025/4/3 |
135 |
140 |
131 |
136 |
-2.86% |
418,400 |
2025/4/2 |
141 |
143 |
139 |
140 |
-1.41% |
202,500 |
2025/4/1 |
144 |
146 |
140 |
142 |
+0.00% |
275,300 |
2025/3/31 |
142 |
144 |
139 |
142 |
-2.07% |
297,700 |
2025/3/28 |
152 |
153 |
145 |
145 |
-3.97% |
487,600 |
2025/3/27 |
155 |
155 |
150 |
151 |
-1.95% |
433,100 |
2025/3/26 |
158 |
159 |
154 |
154 |
-3.75% |
509,000 |
2025/3/25 |
155 |
183 |
152 |
160 |
+4.58% |
4,352,800 |
2025/3/24 |
158 |
160 |
153 |
153 |
-1.29% |
340,200 |
2025/3/21 |
154 |
160 |
154 |
155 |
+0.65% |
404,700 |
2025/3/19 |
155 |
157 |
152 |
154 |
-0.65% |
324,400 |
2025/3/18 |
157 |
157 |
154 |
155 |
+0.00% |
277,400 |
2025/3/17 |
151 |
157 |
150 |
155 |
+4.03% |
497,100 |
2025/3/14 |
151 |
152 |
149 |
149 |
-1.97% |
269,800 |
2025/3/13 |
151 |
156 |
151 |
152 |
+1.33% |
320,000 |
2025/3/12 |
152 |
154 |
150 |
150 |
+0.00% |
360,100 |
2025/3/11 |
147 |
150 |
144 |
150 |
+0.67% |
545,300 |
2025/3/10 |
152 |
154 |
148 |
149 |
-3.25% |
867,200 |
2025/3/7 |
158 |
158 |
154 |
154 |
-3.75% |
495,300 |
2025/3/6 |
159 |
170 |
158 |
160 |
+3.90% |
1,379,900 |
2025/3/5 |
156 |
160 |
153 |
154 |
+0.65% |
813,900 |
2025/3/4 |
151 |
158 |
148 |
153 |
-1.29% |
1,273,900 |
2025/3/3 |
171 |
178 |
155 |
155 |
+9.15% |
6,027,200 |
2025/2/28 |
148 |
151 |
142 |
142 |
-5.33% |
1,118,700 |
2025/2/27 |
152 |
153 |
148 |
150 |
-1.96% |
742,700 |
2025/2/26 |
162 |
166 |
150 |
153 |
-8.38% |
1,960,100 |
2025/2/25 |
165 |
172 |
163 |
167 |
-3.47% |
1,072,300 |
2025/2/21 |
189 |
189 |
173 |
173 |
-8.47% |
1,868,700 |
2025/2/20 |
206 |
209 |
189 |
189 |
-2.07% |
4,000,800 |
2025/2/19 |
190 |
195 |
185 |
193 |
+2.12% |
1,690,700 |
2025/2/18 |
195 |
196 |
188 |
189 |
+0.00% |
833,500 |
2025/2/17 |
183 |
192 |
182 |
189 |
+1.61% |
870,200 |
2025/2/14 |
192 |
193 |
183 |
186 |
-2.11% |
870,400 |
2025/2/13 |
193 |
198 |
188 |
190 |
-3.06% |
1,214,100 |
2025/2/12 |
197 |
201 |
191 |
196 |
+4.81% |
2,665,000 |
2025/2/10 |
182 |
199 |
180 |
187 |
+5.06% |
3,599,300 |
2025/2/7 |
181 |
181 |
176 |
178 |
-2.73% |
753,300 |
2025/2/6 |
189 |
191 |
183 |
183 |
-5.18% |
1,118,800 |
2025/2/5 |
183 |
194 |
181 |
193 |
+4.89% |
2,213,800 |
2025/2/4 |
195 |
210 |
181 |
184 |
+2.22% |
9,524,100 |
2025/2/3 |
172 |
182 |
170 |
180 |
-3.74% |
2,286,000 |
2025/1/31 |
198 |
198 |
183 |
187 |
-6.50% |
3,675,300 |
2025/1/30 |
197 |
209 |
197 |
200 |
+4.17% |
4,878,100 |
2025/1/29 |
214 |
218 |
191 |
192 |
-10.28% |
4,437,000 |
2025/1/28 |
220 |
232 |
210 |
214 |
-4.46% |
8,188,400 |
2025/1/27 |
225 |
236 |
220 |
224 |
-2.61% |
5,273,400 |
2025/1/24 |
226 |
244 |
222 |
230 |
+11.65% |
20,589,100 |
2025/1/23 |
226 |
237 |
203 |
206 |
-11.97% |
9,587,400 |
2025/1/22 |
235 |
265 |
224 |
234 |
+14.15% |
37,332,400 |
2025/1/21 |
180 |
235 |
168 |
205 |
+7.33% |
48,744,900 |
2025/1/20 |
170 |
191 |
166 |
191 |
+35.46% |
16,659,400 |
2025/1/17 |
126 |
152 |
122 |
141 |
+12.80% |
4,907,800 |
2025/1/16 |
126 |
130 |
125 |
125 |
+0.00% |
565,500 |
2025/1/15 |
127 |
128 |
124 |
125 |
-0.79% |
688,000 |
|