日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
169 |
169 |
164 |
166 |
-0.60% |
54,600 |
2025/7/11 |
170 |
170 |
165 |
167 |
+3.09% |
99,200 |
2025/7/10 |
165 |
167 |
162 |
162 |
-0.61% |
119,600 |
2025/7/9 |
163 |
166 |
159 |
163 |
+0.62% |
202,400 |
2025/7/8 |
163 |
166 |
162 |
162 |
+0.00% |
61,400 |
2025/7/7 |
159 |
167 |
159 |
162 |
+1.89% |
80,000 |
2025/7/4 |
160 |
160 |
158 |
159 |
+0.00% |
34,900 |
2025/7/3 |
161 |
161 |
159 |
159 |
-1.24% |
66,300 |
2025/7/2 |
162 |
163 |
160 |
161 |
-0.62% |
88,400 |
2025/7/1 |
169 |
169 |
162 |
162 |
-2.99% |
107,800 |
2025/6/30 |
169 |
170 |
167 |
167 |
-1.76% |
86,000 |
2025/6/27 |
169 |
171 |
167 |
170 |
+0.59% |
91,500 |
2025/6/26 |
172 |
173 |
169 |
169 |
-2.31% |
44,200 |
2025/6/25 |
174 |
175 |
169 |
173 |
+0.00% |
87,500 |
2025/6/24 |
178 |
179 |
170 |
173 |
+2.98% |
228,000 |
2025/6/23 |
169 |
170 |
165 |
168 |
-1.75% |
57,200 |
2025/6/20 |
171 |
174 |
169 |
171 |
-1.16% |
98,800 |
2025/6/19 |
170 |
173 |
169 |
173 |
+1.76% |
115,400 |
2025/6/18 |
177 |
179 |
170 |
170 |
-2.86% |
102,900 |
2025/6/17 |
165 |
175 |
165 |
175 |
+6.06% |
237,900 |
2025/6/16 |
165 |
166 |
162 |
165 |
+1.23% |
54,300 |
2025/6/13 |
162 |
168 |
161 |
163 |
+0.62% |
132,400 |
2025/6/12 |
162 |
165 |
162 |
162 |
+0.00% |
39,900 |
2025/6/11 |
163 |
166 |
162 |
162 |
+0.00% |
51,700 |
2025/6/10 |
161 |
168 |
161 |
162 |
+1.25% |
148,800 |
2025/6/9 |
165 |
165 |
160 |
160 |
-1.84% |
94,100 |
2025/6/6 |
166 |
167 |
163 |
163 |
-1.21% |
77,900 |
2025/6/5 |
162 |
168 |
162 |
165 |
+0.61% |
60,800 |
2025/6/4 |
163 |
167 |
163 |
164 |
+0.61% |
58,300 |
2025/6/3 |
164 |
166 |
162 |
163 |
-0.61% |
51,400 |
2025/6/2 |
163 |
166 |
163 |
164 |
-1.20% |
47,900 |
2025/5/30 |
164 |
168 |
164 |
166 |
+0.00% |
50,000 |
2025/5/29 |
164 |
166 |
163 |
166 |
+1.84% |
59,900 |
2025/5/28 |
162 |
164 |
162 |
163 |
-0.61% |
66,300 |
2025/5/27 |
161 |
167 |
161 |
164 |
+1.86% |
99,200 |
2025/5/26 |
165 |
165 |
161 |
161 |
-1.83% |
70,100 |
2025/5/23 |
165 |
166 |
161 |
164 |
+1.86% |
93,100 |
2025/5/22 |
158 |
165 |
158 |
161 |
+0.62% |
221,700 |
2025/5/21 |
168 |
168 |
159 |
160 |
-7.51% |
366,800 |
2025/5/20 |
170 |
174 |
169 |
173 |
+1.17% |
140,300 |
2025/5/19 |
173 |
174 |
170 |
171 |
-1.16% |
99,000 |
2025/5/16 |
175 |
176 |
173 |
173 |
-2.81% |
106,400 |
2025/5/15 |
180 |
182 |
176 |
178 |
-2.73% |
69,200 |
2025/5/14 |
185 |
185 |
180 |
183 |
-0.54% |
85,700 |
2025/5/13 |
183 |
185 |
182 |
184 |
+0.55% |
78,800 |
2025/5/12 |
182 |
184 |
179 |
183 |
+1.10% |
79,800 |
2025/5/9 |
176 |
183 |
176 |
181 |
+2.84% |
198,000 |
2025/5/8 |
179 |
179 |
175 |
176 |
-1.68% |
54,400 |
2025/5/7 |
178 |
179 |
174 |
179 |
+1.13% |
63,700 |
2025/5/2 |
178 |
179 |
176 |
177 |
+0.00% |
47,900 |
2025/5/1 |
179 |
180 |
177 |
177 |
-1.67% |
125,300 |
2025/4/30 |
178 |
180 |
174 |
180 |
+1.69% |
55,200 |
2025/4/28 |
177 |
179 |
175 |
177 |
+1.14% |
75,900 |
2025/4/25 |
178 |
178 |
175 |
175 |
-1.69% |
64,100 |
2025/4/24 |
172 |
178 |
170 |
178 |
+4.71% |
142,500 |
2025/4/23 |
172 |
173 |
169 |
170 |
-1.16% |
87,300 |
2025/4/22 |
172 |
174 |
170 |
172 |
-0.58% |
88,700 |
2025/4/21 |
171 |
181 |
167 |
173 |
+1.17% |
588,500 |
2025/4/18 |
167 |
171 |
164 |
171 |
+3.64% |
117,800 |
2025/4/17 |
161 |
167 |
161 |
165 |
+1.85% |
112,200 |
2025/4/16 |
168 |
168 |
162 |
162 |
-2.41% |
133,000 |
2025/4/15 |
160 |
185 |
160 |
166 |
+3.75% |
982,600 |
2025/4/14 |
156 |
163 |
156 |
160 |
+1.91% |
96,700 |
2025/4/11 |
150 |
157 |
148 |
157 |
+1.29% |
80,800 |
2025/4/10 |
164 |
164 |
151 |
155 |
+7.64% |
190,400 |
2025/4/9 |
146 |
147 |
139 |
144 |
-4.64% |
214,800 |
2025/4/8 |
141 |
153 |
140 |
151 |
+13.53% |
173,100 |
2025/4/7 |
146 |
152 |
133 |
133 |
-17.90% |
499,500 |
2025/4/4 |
164 |
169 |
159 |
162 |
-3.57% |
446,900 |
2025/4/3 |
170 |
171 |
165 |
168 |
-4.00% |
253,800 |
2025/4/2 |
183 |
183 |
172 |
175 |
-3.85% |
323,800 |
2025/4/1 |
187 |
188 |
182 |
182 |
-2.15% |
129,200 |
2025/3/31 |
186 |
189 |
185 |
186 |
-0.53% |
226,100 |
2025/3/28 |
189 |
191 |
187 |
187 |
-2.09% |
175,100 |
2025/3/27 |
191 |
192 |
189 |
191 |
-1.04% |
139,800 |
2025/3/26 |
185 |
194 |
184 |
193 |
+5.46% |
422,100 |
2025/3/25 |
186 |
187 |
183 |
183 |
-1.08% |
87,600 |
2025/3/24 |
184 |
187 |
183 |
185 |
+1.09% |
112,700 |
2025/3/21 |
185 |
186 |
183 |
183 |
-1.08% |
115,300 |
2025/3/19 |
190 |
190 |
185 |
185 |
-1.60% |
167,100 |
2025/3/18 |
188 |
190 |
188 |
188 |
-0.53% |
52,500 |
2025/3/17 |
188 |
192 |
188 |
189 |
+1.07% |
138,000 |
2025/3/14 |
187 |
190 |
185 |
187 |
-1.06% |
114,000 |
2025/3/13 |
187 |
190 |
186 |
189 |
+3.28% |
209,700 |
2025/3/12 |
180 |
186 |
180 |
183 |
+0.55% |
243,100 |
2025/3/11 |
180 |
185 |
178 |
182 |
+0.00% |
408,300 |
2025/3/10 |
186 |
187 |
180 |
182 |
-2.15% |
552,400 |
2025/3/7 |
190 |
190 |
180 |
186 |
-4.12% |
727,800 |
2025/3/6 |
192 |
196 |
190 |
194 |
+2.65% |
142,100 |
2025/3/5 |
195 |
196 |
186 |
189 |
-2.07% |
282,900 |
2025/3/4 |
188 |
194 |
185 |
193 |
+2.66% |
330,500 |
2025/3/3 |
194 |
197 |
188 |
188 |
-1.57% |
213,600 |
2025/2/28 |
197 |
197 |
186 |
191 |
-3.05% |
589,100 |
2025/2/27 |
199 |
200 |
195 |
197 |
-1.01% |
271,700 |
2025/2/26 |
196 |
201 |
192 |
199 |
-1.49% |
798,600 |
2025/2/25 |
194 |
209 |
192 |
202 |
-16.53% |
1,789,300 |
2025/2/21 |
253 |
254 |
241 |
242 |
-4.72% |
1,377,100 |
2025/2/20 |
245 |
254 |
240 |
254 |
+4.53% |
1,113,300 |
2025/2/19 |
247 |
248 |
233 |
243 |
+4.74% |
1,386,200 |
2025/2/18 |
230 |
239 |
228 |
232 |
+2.20% |
557,800 |
2025/2/17 |
220 |
230 |
220 |
227 |
+2.71% |
210,300 |
2025/2/14 |
228 |
229 |
220 |
221 |
-3.49% |
241,800 |
2025/2/13 |
230 |
230 |
225 |
229 |
-0.43% |
245,200 |
2025/2/12 |
221 |
231 |
216 |
230 |
+7.98% |
616,900 |
2025/2/10 |
210 |
215 |
210 |
213 |
+1.43% |
109,800 |
2025/2/7 |
212 |
214 |
210 |
210 |
-1.87% |
121,800 |
2025/2/6 |
211 |
217 |
209 |
214 |
+2.39% |
141,000 |
2025/2/5 |
207 |
210 |
207 |
209 |
+0.97% |
79,500 |
2025/2/4 |
209 |
211 |
207 |
207 |
-0.96% |
90,200 |
2025/2/3 |
214 |
221 |
207 |
209 |
-0.95% |
278,100 |
2025/1/31 |
207 |
211 |
206 |
211 |
+1.44% |
118,000 |
2025/1/30 |
211 |
216 |
206 |
208 |
-0.48% |
174,200 |
2025/1/29 |
212 |
213 |
208 |
209 |
-1.42% |
154,500 |
2025/1/28 |
208 |
213 |
207 |
212 |
+0.00% |
164,200 |
2025/1/27 |
208 |
213 |
208 |
212 |
+1.44% |
166,600 |
2025/1/24 |
198 |
212 |
198 |
209 |
+5.56% |
328,000 |
2025/1/23 |
205 |
206 |
198 |
198 |
-3.41% |
166,500 |
2025/1/22 |
202 |
206 |
201 |
205 |
+1.49% |
174,100 |
2025/1/21 |
203 |
203 |
199 |
202 |
+0.50% |
108,200 |
2025/1/20 |
198 |
202 |
196 |
201 |
+1.52% |
151,300 |
2025/1/17 |
192 |
202 |
192 |
198 |
+2.06% |
186,500 |
2025/1/16 |
195 |
195 |
191 |
194 |
+0.52% |
161,600 |
2025/1/15 |
190 |
195 |
188 |
193 |
+2.12% |
166,000 |
|