日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
111 |
113 |
110 |
112 |
+1.82% |
1,063,400 |
2025/7/11 |
109 |
111 |
108 |
110 |
+0.92% |
1,535,800 |
2025/7/10 |
108 |
109 |
107 |
109 |
+1.87% |
860,200 |
2025/7/9 |
107 |
109 |
107 |
107 |
+0.00% |
1,199,300 |
2025/7/8 |
105 |
107 |
104 |
107 |
+2.88% |
816,000 |
2025/7/7 |
106 |
106 |
104 |
104 |
-1.89% |
1,081,500 |
2025/7/4 |
108 |
109 |
106 |
106 |
+0.00% |
1,080,300 |
2025/7/3 |
107 |
107 |
105 |
106 |
-0.93% |
877,400 |
2025/7/2 |
108 |
108 |
107 |
107 |
-0.93% |
787,300 |
2025/7/1 |
109 |
109 |
107 |
108 |
-0.92% |
816,400 |
2025/6/30 |
108 |
109 |
108 |
109 |
+1.87% |
378,700 |
2025/6/27 |
107 |
110 |
107 |
107 |
+0.00% |
966,100 |
2025/6/26 |
107 |
108 |
107 |
107 |
+0.00% |
472,000 |
2025/6/25 |
108 |
108 |
107 |
107 |
+0.94% |
427,300 |
2025/6/24 |
108 |
108 |
106 |
106 |
-0.93% |
759,600 |
2025/6/23 |
106 |
108 |
105 |
107 |
-0.93% |
1,212,700 |
2025/6/20 |
108 |
110 |
107 |
108 |
+0.93% |
774,900 |
2025/6/19 |
109 |
111 |
107 |
107 |
-1.83% |
1,328,000 |
2025/6/18 |
107 |
110 |
107 |
109 |
+1.87% |
748,600 |
2025/6/17 |
106 |
108 |
105 |
107 |
+1.90% |
983,600 |
2025/6/16 |
104 |
106 |
104 |
105 |
+0.96% |
620,400 |
2025/6/13 |
106 |
107 |
103 |
104 |
-0.95% |
1,096,400 |
2025/6/12 |
106 |
107 |
105 |
105 |
-0.94% |
691,600 |
2025/6/11 |
106 |
107 |
105 |
106 |
+0.95% |
518,800 |
2025/6/10 |
105 |
107 |
104 |
105 |
+0.00% |
1,280,000 |
2025/6/9 |
107 |
109 |
105 |
105 |
+0.00% |
1,355,600 |
2025/6/6 |
107 |
107 |
105 |
105 |
-1.87% |
576,600 |
2025/6/5 |
107 |
108 |
106 |
107 |
+0.00% |
1,254,900 |
2025/6/4 |
109 |
110 |
107 |
107 |
-0.93% |
831,600 |
2025/6/3 |
108 |
109 |
106 |
108 |
+0.93% |
570,800 |
2025/6/2 |
108 |
109 |
107 |
107 |
-0.93% |
455,400 |
2025/5/30 |
106 |
109 |
106 |
108 |
+0.93% |
635,600 |
2025/5/29 |
107 |
109 |
106 |
107 |
-0.93% |
1,032,600 |
2025/5/28 |
107 |
110 |
107 |
108 |
+1.89% |
965,400 |
2025/5/27 |
107 |
107 |
106 |
106 |
-0.93% |
308,300 |
2025/5/26 |
105 |
108 |
104 |
107 |
+2.88% |
815,600 |
2025/5/23 |
106 |
106 |
103 |
104 |
-1.89% |
853,500 |
2025/5/22 |
103 |
106 |
102 |
106 |
+2.91% |
1,299,300 |
2025/5/21 |
104 |
104 |
102 |
103 |
+0.00% |
614,500 |
2025/5/20 |
105 |
105 |
102 |
103 |
+0.00% |
1,081,700 |
2025/5/19 |
104 |
105 |
103 |
103 |
-0.96% |
918,200 |
2025/5/16 |
104 |
106 |
102 |
104 |
+0.00% |
1,441,300 |
2025/5/15 |
105 |
106 |
104 |
104 |
-0.95% |
748,100 |
2025/5/14 |
105 |
106 |
105 |
105 |
+0.00% |
663,500 |
2025/5/13 |
107 |
108 |
104 |
105 |
-0.94% |
2,180,700 |
2025/5/12 |
102 |
107 |
101 |
106 |
-5.36% |
7,494,700 |
2025/5/9 |
112 |
114 |
111 |
112 |
+0.90% |
1,926,700 |
2025/5/8 |
111 |
112 |
109 |
111 |
+0.91% |
1,967,200 |
2025/5/7 |
109 |
112 |
108 |
110 |
+0.92% |
1,551,700 |
2025/5/2 |
109 |
109 |
106 |
109 |
-0.91% |
2,086,500 |
2025/5/1 |
110 |
114 |
108 |
110 |
+0.00% |
4,603,800 |
2025/4/30 |
112 |
112 |
108 |
110 |
-0.90% |
1,092,600 |
2025/4/28 |
108 |
111 |
107 |
111 |
+4.72% |
1,966,500 |
2025/4/25 |
106 |
108 |
105 |
106 |
-0.93% |
970,600 |
2025/4/24 |
105 |
107 |
104 |
107 |
+1.90% |
1,112,800 |
2025/4/23 |
107 |
107 |
104 |
105 |
+0.96% |
711,700 |
2025/4/22 |
106 |
107 |
104 |
104 |
-2.80% |
873,900 |
2025/4/21 |
108 |
109 |
105 |
107 |
-2.73% |
1,589,700 |
2025/4/18 |
100 |
110 |
99 |
110 |
+10.00% |
4,244,200 |
2025/4/17 |
96 |
100 |
96 |
100 |
+2.04% |
680,700 |
2025/4/16 |
97 |
103 |
95 |
98 |
+0.00% |
3,333,300 |
2025/4/15 |
101 |
102 |
96 |
98 |
-2.97% |
2,207,800 |
2025/4/14 |
99 |
102 |
99 |
101 |
+3.06% |
992,800 |
2025/4/11 |
96 |
98 |
95 |
98 |
-2.00% |
983,900 |
2025/4/10 |
102 |
102 |
98 |
100 |
+7.53% |
1,975,000 |
2025/4/9 |
95 |
96 |
91 |
93 |
-4.12% |
2,536,900 |
2025/4/8 |
94 |
101 |
93 |
97 |
+10.23% |
2,776,200 |
2025/4/7 |
85 |
94 |
85 |
88 |
-11.11% |
3,357,800 |
2025/4/4 |
102 |
103 |
95 |
99 |
-6.60% |
4,969,700 |
2025/4/3 |
106 |
109 |
105 |
106 |
-4.50% |
3,136,900 |
2025/4/2 |
110 |
112 |
107 |
111 |
+1.83% |
1,500,600 |
2025/4/1 |
112 |
114 |
109 |
109 |
-0.91% |
1,156,300 |
2025/3/31 |
112 |
112 |
108 |
110 |
-3.51% |
1,491,900 |
2025/3/28 |
114 |
117 |
114 |
114 |
-0.87% |
715,200 |
2025/3/27 |
116 |
117 |
114 |
115 |
-1.71% |
1,029,200 |
2025/3/26 |
114 |
117 |
113 |
117 |
+3.54% |
1,448,200 |
2025/3/25 |
114 |
115 |
112 |
113 |
-0.88% |
848,400 |
2025/3/24 |
118 |
118 |
114 |
114 |
-2.56% |
1,574,800 |
2025/3/21 |
115 |
119 |
115 |
117 |
+1.74% |
1,990,800 |
2025/3/19 |
117 |
117 |
115 |
115 |
-1.71% |
456,500 |
2025/3/18 |
113 |
118 |
113 |
117 |
+4.46% |
2,255,100 |
2025/3/17 |
113 |
114 |
111 |
112 |
+0.00% |
1,116,100 |
2025/3/14 |
112 |
114 |
112 |
112 |
+0.00% |
462,300 |
2025/3/13 |
112 |
114 |
111 |
112 |
+0.90% |
1,607,300 |
2025/3/12 |
109 |
114 |
109 |
111 |
+1.83% |
1,595,100 |
2025/3/11 |
110 |
112 |
107 |
109 |
-2.68% |
3,364,000 |
2025/3/10 |
112 |
112 |
110 |
112 |
+0.00% |
1,006,200 |
2025/3/7 |
112 |
114 |
111 |
112 |
-1.75% |
1,806,900 |
2025/3/6 |
116 |
119 |
113 |
114 |
-0.87% |
2,390,900 |
2025/3/5 |
116 |
116 |
114 |
115 |
-1.71% |
1,036,400 |
2025/3/4 |
117 |
118 |
114 |
117 |
-2.50% |
3,519,600 |
2025/3/3 |
121 |
124 |
119 |
120 |
+0.84% |
1,358,500 |
2025/2/28 |
120 |
121 |
116 |
119 |
-3.25% |
2,615,500 |
2025/2/27 |
126 |
126 |
122 |
123 |
-3.91% |
1,783,600 |
2025/2/26 |
128 |
129 |
123 |
128 |
-1.54% |
2,950,400 |
2025/2/25 |
126 |
131 |
126 |
130 |
+3.17% |
4,015,400 |
2025/2/21 |
128 |
129 |
126 |
126 |
-2.33% |
1,697,900 |
2025/2/20 |
130 |
131 |
128 |
129 |
-1.53% |
1,926,700 |
2025/2/19 |
135 |
135 |
128 |
131 |
-2.96% |
3,415,700 |
2025/2/18 |
129 |
136 |
128 |
135 |
+3.85% |
2,696,000 |
2025/2/17 |
126 |
134 |
126 |
130 |
+3.17% |
3,301,300 |
2025/2/14 |
132 |
133 |
125 |
126 |
-5.97% |
5,579,200 |
2025/2/13 |
121 |
143 |
117 |
134 |
+22.94% |
30,626,600 |
2025/2/12 |
109 |
113 |
108 |
109 |
+0.00% |
1,997,300 |
2025/2/10 |
107 |
111 |
107 |
109 |
+1.87% |
1,513,200 |
2025/2/7 |
109 |
109 |
107 |
107 |
-0.93% |
1,253,700 |
2025/2/6 |
108 |
110 |
108 |
108 |
+0.00% |
745,000 |
2025/2/5 |
109 |
109 |
106 |
108 |
-1.82% |
1,610,700 |
2025/2/4 |
111 |
112 |
109 |
110 |
+0.00% |
1,623,500 |
2025/2/3 |
114 |
114 |
110 |
110 |
-3.51% |
1,821,300 |
2025/1/31 |
113 |
116 |
112 |
114 |
+0.88% |
1,015,800 |
2025/1/30 |
116 |
116 |
113 |
113 |
-1.74% |
1,138,600 |
2025/1/29 |
113 |
118 |
113 |
115 |
+1.77% |
1,398,300 |
2025/1/28 |
111 |
114 |
111 |
113 |
+0.89% |
768,000 |
2025/1/27 |
112 |
113 |
112 |
112 |
+0.90% |
610,000 |
2025/1/24 |
111 |
113 |
109 |
111 |
+0.00% |
1,107,300 |
2025/1/23 |
113 |
113 |
110 |
111 |
-1.77% |
1,011,200 |
2025/1/22 |
112 |
116 |
112 |
113 |
+2.73% |
1,645,200 |
2025/1/21 |
112 |
112 |
109 |
110 |
-2.65% |
1,563,700 |
2025/1/20 |
113 |
114 |
111 |
113 |
+0.00% |
896,900 |
2025/1/17 |
112 |
114 |
112 |
113 |
+0.89% |
928,900 |
2025/1/16 |
112 |
115 |
111 |
112 |
-0.88% |
1,067,800 |
2025/1/15 |
113 |
115 |
110 |
113 |
-0.88% |
983,000 |
|