日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
245 |
252 |
242 |
242 |
-1.22% |
93,100 |
2025/7/11 |
248 |
250 |
242 |
245 |
-0.41% |
93,700 |
2025/7/10 |
254 |
254 |
243 |
246 |
-2.77% |
193,300 |
2025/7/9 |
245 |
255 |
240 |
253 |
+3.27% |
230,800 |
2025/7/8 |
228 |
247 |
227 |
245 |
+7.93% |
203,600 |
2025/7/7 |
224 |
227 |
219 |
227 |
+1.79% |
65,800 |
2025/7/4 |
234 |
234 |
220 |
223 |
+2.29% |
178,300 |
2025/7/3 |
218 |
221 |
215 |
218 |
+0.00% |
50,600 |
2025/7/2 |
226 |
226 |
213 |
218 |
-3.54% |
146,700 |
2025/7/1 |
236 |
239 |
226 |
226 |
-5.83% |
123,000 |
2025/6/30 |
230 |
244 |
229 |
240 |
+4.35% |
224,600 |
2025/6/27 |
228 |
232 |
226 |
230 |
+2.22% |
88,700 |
2025/6/26 |
232 |
232 |
224 |
225 |
-1.32% |
50,700 |
2025/6/25 |
229 |
232 |
224 |
228 |
+1.79% |
179,700 |
2025/6/24 |
217 |
225 |
217 |
224 |
+3.70% |
76,500 |
2025/6/23 |
220 |
221 |
208 |
216 |
-2.70% |
126,700 |
2025/6/20 |
226 |
227 |
222 |
222 |
-1.33% |
47,300 |
2025/6/19 |
230 |
231 |
223 |
225 |
-0.88% |
81,400 |
2025/6/18 |
232 |
232 |
225 |
227 |
-2.16% |
112,300 |
2025/6/17 |
217 |
232 |
211 |
232 |
+6.91% |
296,800 |
2025/6/16 |
208 |
217 |
208 |
217 |
+4.33% |
63,800 |
2025/6/13 |
211 |
211 |
207 |
208 |
-1.42% |
47,000 |
2025/6/12 |
212 |
214 |
211 |
211 |
-0.94% |
58,200 |
2025/6/11 |
217 |
217 |
210 |
213 |
-0.93% |
85,800 |
2025/6/10 |
208 |
221 |
208 |
215 |
+5.39% |
292,400 |
2025/6/9 |
204 |
208 |
202 |
204 |
+0.49% |
91,300 |
2025/6/6 |
208 |
210 |
203 |
203 |
-1.93% |
68,900 |
2025/6/5 |
208 |
212 |
207 |
207 |
+0.00% |
71,800 |
2025/6/4 |
208 |
209 |
205 |
207 |
+0.98% |
72,300 |
2025/6/3 |
212 |
213 |
205 |
205 |
-1.44% |
144,300 |
2025/6/2 |
199 |
208 |
199 |
208 |
+4.52% |
123,400 |
2025/5/30 |
196 |
202 |
196 |
199 |
+0.51% |
133,300 |
2025/5/29 |
203 |
203 |
197 |
198 |
-1.49% |
193,200 |
2025/5/28 |
202 |
211 |
200 |
201 |
-0.50% |
205,800 |
2025/5/27 |
203 |
204 |
200 |
202 |
+1.00% |
78,500 |
2025/5/26 |
198 |
204 |
198 |
200 |
-0.50% |
175,700 |
2025/5/23 |
206 |
210 |
201 |
201 |
-1.95% |
175,300 |
2025/5/22 |
205 |
209 |
200 |
205 |
-2.84% |
329,300 |
2025/5/21 |
210 |
222 |
206 |
211 |
-14.23% |
1,238,900 |
2025/5/20 |
250 |
250 |
241 |
246 |
-1.20% |
329,200 |
2025/5/19 |
247 |
251 |
243 |
249 |
+0.40% |
317,600 |
2025/5/16 |
237 |
248 |
237 |
248 |
+3.77% |
187,200 |
2025/5/15 |
240 |
244 |
239 |
239 |
-0.83% |
130,900 |
2025/5/14 |
241 |
246 |
237 |
241 |
+0.84% |
201,600 |
2025/5/13 |
236 |
243 |
235 |
239 |
+3.02% |
184,400 |
2025/5/12 |
230 |
238 |
230 |
232 |
+1.31% |
167,100 |
2025/5/9 |
222 |
231 |
222 |
229 |
+1.33% |
120,300 |
2025/5/8 |
222 |
227 |
218 |
226 |
+2.73% |
98,900 |
2025/5/7 |
222 |
229 |
220 |
220 |
-0.45% |
120,000 |
2025/5/2 |
225 |
226 |
220 |
221 |
-1.34% |
89,400 |
2025/5/1 |
228 |
228 |
223 |
224 |
-2.61% |
122,400 |
2025/4/30 |
224 |
232 |
223 |
230 |
+2.68% |
137,600 |
2025/4/28 |
226 |
230 |
224 |
224 |
-0.88% |
119,600 |
2025/4/25 |
220 |
228 |
218 |
226 |
+2.26% |
346,000 |
2025/4/24 |
239 |
239 |
221 |
221 |
-5.96% |
431,700 |
2025/4/23 |
235 |
247 |
228 |
235 |
-0.42% |
1,373,300 |
2025/4/22 |
275 |
275 |
235 |
236 |
+3.96% |
4,748,200 |
2025/4/21 |
216 |
228 |
207 |
227 |
+4.13% |
619,000 |
2025/4/18 |
209 |
218 |
208 |
218 |
+4.31% |
90,300 |
2025/4/17 |
207 |
213 |
204 |
209 |
+0.00% |
124,900 |
2025/4/16 |
218 |
218 |
207 |
209 |
-3.69% |
172,500 |
2025/4/15 |
218 |
226 |
214 |
217 |
-0.46% |
305,000 |
2025/4/14 |
205 |
225 |
205 |
218 |
+6.86% |
432,000 |
2025/4/11 |
190 |
204 |
190 |
204 |
+1.49% |
361,400 |
2025/4/10 |
208 |
210 |
201 |
201 |
+5.79% |
331,300 |
2025/4/9 |
193 |
195 |
183 |
190 |
-5.47% |
333,800 |
2025/4/8 |
198 |
205 |
196 |
201 |
+12.92% |
327,900 |
2025/4/7 |
187 |
194 |
170 |
178 |
-14.83% |
1,027,300 |
2025/4/4 |
217 |
221 |
200 |
209 |
-6.28% |
447,500 |
2025/4/3 |
217 |
233 |
214 |
223 |
-4.29% |
524,300 |
2025/4/2 |
246 |
247 |
232 |
233 |
-4.90% |
398,600 |
2025/4/1 |
264 |
265 |
244 |
245 |
-6.13% |
316,000 |
2025/3/31 |
250 |
261 |
247 |
261 |
+1.16% |
245,200 |
2025/3/28 |
267 |
273 |
255 |
258 |
-2.27% |
364,300 |
2025/3/27 |
284 |
290 |
263 |
264 |
-9.28% |
617,900 |
2025/3/26 |
277 |
296 |
269 |
291 |
+5.05% |
1,028,400 |
2025/3/25 |
280 |
292 |
272 |
277 |
-3.82% |
735,000 |
2025/3/24 |
297 |
330 |
283 |
288 |
-0.35% |
3,171,600 |
2025/3/21 |
259 |
303 |
247 |
289 |
+12.45% |
3,326,000 |
2025/3/19 |
263 |
285 |
249 |
257 |
-3.75% |
2,262,700 |
2025/3/18 |
238 |
299 |
237 |
267 |
+20.27% |
9,184,600 |
2025/3/17 |
240 |
245 |
220 |
222 |
-4.31% |
1,060,300 |
2025/3/14 |
216 |
242 |
212 |
232 |
+11.54% |
3,054,800 |
2025/3/13 |
215 |
242 |
208 |
208 |
-2.35% |
4,605,000 |
2025/3/12 |
216 |
224 |
206 |
213 |
-1.39% |
2,026,000 |
2025/3/11 |
220 |
221 |
204 |
216 |
-4.00% |
2,664,800 |
2025/3/10 |
265 |
267 |
220 |
225 |
-15.09% |
3,447,900 |
2025/3/7 |
251 |
291 |
240 |
265 |
+7.72% |
7,003,400 |
2025/3/6 |
316 |
333 |
240 |
246 |
-21.15% |
11,011,200 |
2025/3/5 |
286 |
312 |
279 |
312 |
+34.48% |
5,612,700 |
2025/3/4 |
232 |
232 |
232 |
232 |
+27.47% |
82,800 |
2025/3/3 |
164 |
182 |
164 |
182 |
+10.30% |
109,200 |
2025/2/28 |
168 |
169 |
162 |
165 |
-2.94% |
100,300 |
2025/2/27 |
172 |
173 |
170 |
170 |
-1.16% |
58,100 |
2025/2/26 |
176 |
177 |
171 |
172 |
-2.82% |
57,300 |
2025/2/25 |
169 |
178 |
168 |
177 |
+2.31% |
100,200 |
2025/2/21 |
170 |
175 |
170 |
173 |
+1.17% |
72,100 |
2025/2/20 |
173 |
174 |
169 |
171 |
-1.16% |
38,700 |
2025/2/19 |
172 |
173 |
169 |
173 |
+0.58% |
44,500 |
2025/2/18 |
176 |
177 |
172 |
172 |
-2.27% |
49,000 |
2025/2/17 |
176 |
179 |
168 |
176 |
-4.35% |
148,200 |
2025/2/14 |
193 |
195 |
184 |
184 |
-5.64% |
126,900 |
2025/2/13 |
191 |
195 |
190 |
195 |
+1.56% |
75,400 |
2025/2/12 |
189 |
192 |
186 |
192 |
+2.13% |
46,500 |
2025/2/10 |
187 |
191 |
184 |
188 |
+0.53% |
49,400 |
2025/2/7 |
188 |
188 |
182 |
187 |
+0.54% |
72,200 |
2025/2/6 |
185 |
187 |
183 |
186 |
+0.54% |
45,200 |
2025/2/5 |
191 |
196 |
180 |
185 |
+1.65% |
206,300 |
2025/2/4 |
185 |
188 |
180 |
182 |
-3.70% |
105,300 |
2025/2/3 |
192 |
193 |
180 |
189 |
-1.56% |
208,600 |
2025/1/31 |
194 |
197 |
186 |
192 |
+1.59% |
189,900 |
2025/1/30 |
187 |
194 |
185 |
189 |
+1.07% |
241,300 |
2025/1/29 |
178 |
190 |
173 |
187 |
+7.47% |
229,800 |
2025/1/28 |
176 |
177 |
173 |
174 |
-2.79% |
103,900 |
2025/1/27 |
164 |
180 |
162 |
179 |
+9.15% |
192,500 |
2025/1/24 |
166 |
167 |
162 |
164 |
+0.00% |
65,700 |
2025/1/23 |
164 |
166 |
160 |
164 |
+0.61% |
50,100 |
2025/1/22 |
162 |
166 |
160 |
163 |
+0.62% |
70,700 |
2025/1/21 |
164 |
165 |
157 |
162 |
+0.00% |
150,900 |
2025/1/20 |
161 |
164 |
159 |
162 |
+1.89% |
77,300 |
2025/1/17 |
173 |
173 |
156 |
159 |
-8.09% |
268,500 |
2025/1/16 |
182 |
182 |
172 |
173 |
-4.95% |
215,200 |
2025/1/15 |
172 |
188 |
166 |
182 |
+8.33% |
674,200 |
|