日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
155 |
155 |
150 |
150 |
-1.96% |
295,300 |
2025/7/14 |
151 |
155 |
151 |
153 |
+1.32% |
337,600 |
2025/7/11 |
157 |
157 |
149 |
151 |
-3.21% |
672,100 |
2025/7/10 |
155 |
162 |
152 |
156 |
+0.65% |
1,114,000 |
2025/7/9 |
152 |
156 |
152 |
155 |
+1.97% |
251,400 |
2025/7/8 |
149 |
154 |
148 |
152 |
+1.33% |
432,100 |
2025/7/7 |
149 |
151 |
148 |
150 |
+0.67% |
160,200 |
2025/7/4 |
151 |
151 |
149 |
149 |
-0.67% |
142,800 |
2025/7/3 |
151 |
152 |
149 |
150 |
+0.00% |
154,000 |
2025/7/2 |
153 |
154 |
150 |
150 |
-2.60% |
156,500 |
2025/7/1 |
154 |
158 |
151 |
154 |
+0.00% |
403,300 |
2025/6/30 |
154 |
156 |
152 |
154 |
+3.36% |
291,700 |
2025/6/27 |
148 |
151 |
148 |
149 |
+0.68% |
143,000 |
2025/6/26 |
151 |
151 |
148 |
148 |
-1.33% |
165,900 |
2025/6/25 |
152 |
153 |
149 |
150 |
-0.66% |
146,100 |
2025/6/24 |
151 |
154 |
151 |
151 |
+0.67% |
181,700 |
2025/6/23 |
152 |
152 |
149 |
150 |
-2.60% |
186,700 |
2025/6/20 |
155 |
157 |
153 |
154 |
+0.00% |
97,000 |
2025/6/19 |
155 |
157 |
154 |
154 |
-1.28% |
209,800 |
2025/6/18 |
154 |
156 |
153 |
156 |
+1.30% |
229,600 |
2025/6/17 |
150 |
155 |
150 |
154 |
+2.67% |
280,000 |
2025/6/16 |
150 |
151 |
149 |
150 |
+0.67% |
121,500 |
2025/6/13 |
155 |
155 |
149 |
149 |
-1.97% |
343,800 |
2025/6/12 |
155 |
155 |
152 |
152 |
-1.94% |
115,600 |
2025/6/11 |
152 |
155 |
150 |
155 |
+4.03% |
304,400 |
2025/6/10 |
149 |
150 |
148 |
149 |
+0.00% |
178,800 |
2025/6/9 |
152 |
153 |
148 |
149 |
-1.32% |
335,800 |
2025/6/6 |
157 |
158 |
150 |
151 |
-3.21% |
427,800 |
2025/6/5 |
149 |
160 |
148 |
156 |
+5.41% |
1,223,700 |
2025/6/4 |
148 |
148 |
145 |
148 |
+1.37% |
130,200 |
2025/6/3 |
145 |
148 |
145 |
146 |
+0.69% |
92,700 |
2025/6/2 |
147 |
147 |
143 |
145 |
-0.68% |
143,900 |
2025/5/30 |
145 |
146 |
143 |
146 |
+2.10% |
186,400 |
2025/5/29 |
142 |
144 |
142 |
143 |
+0.00% |
85,200 |
2025/5/28 |
144 |
145 |
143 |
143 |
+0.70% |
134,900 |
2025/5/27 |
141 |
144 |
141 |
142 |
+0.71% |
141,500 |
2025/5/26 |
138 |
141 |
138 |
141 |
+2.92% |
49,600 |
2025/5/23 |
142 |
142 |
137 |
137 |
-3.52% |
95,200 |
2025/5/22 |
139 |
142 |
139 |
142 |
+1.43% |
70,000 |
2025/5/21 |
142 |
142 |
139 |
140 |
-0.71% |
67,400 |
2025/5/20 |
142 |
144 |
141 |
141 |
+0.00% |
98,600 |
2025/5/19 |
140 |
143 |
140 |
141 |
+0.71% |
115,300 |
2025/5/16 |
139 |
143 |
138 |
140 |
+1.45% |
299,200 |
2025/5/15 |
138 |
140 |
136 |
138 |
-0.72% |
94,600 |
2025/5/14 |
139 |
139 |
137 |
139 |
+0.72% |
185,500 |
2025/5/13 |
138 |
139 |
137 |
138 |
+1.47% |
186,000 |
2025/5/12 |
137 |
138 |
135 |
136 |
-0.73% |
63,300 |
2025/5/9 |
134 |
138 |
133 |
137 |
+1.48% |
251,100 |
2025/5/8 |
135 |
135 |
133 |
135 |
+0.00% |
78,800 |
2025/5/7 |
136 |
136 |
134 |
135 |
+0.00% |
183,000 |
2025/5/2 |
134 |
135 |
133 |
135 |
+1.50% |
82,200 |
2025/5/1 |
137 |
137 |
132 |
133 |
-2.92% |
306,100 |
2025/4/30 |
142 |
146 |
134 |
137 |
-3.52% |
868,400 |
2025/4/28 |
143 |
144 |
140 |
142 |
-0.70% |
313,900 |
2025/4/25 |
141 |
144 |
140 |
143 |
+2.14% |
247,300 |
2025/4/24 |
139 |
140 |
139 |
140 |
+1.45% |
122,600 |
2025/4/23 |
137 |
139 |
137 |
138 |
+0.73% |
113,800 |
2025/4/22 |
137 |
139 |
136 |
137 |
-0.72% |
118,500 |
2025/4/21 |
135 |
139 |
135 |
138 |
+1.47% |
234,100 |
2025/4/18 |
133 |
138 |
133 |
136 |
+1.49% |
235,400 |
2025/4/17 |
132 |
134 |
132 |
134 |
+1.52% |
75,500 |
2025/4/16 |
135 |
135 |
131 |
132 |
-1.49% |
160,800 |
2025/4/15 |
135 |
136 |
134 |
134 |
+0.00% |
154,500 |
2025/4/14 |
136 |
142 |
129 |
134 |
+0.00% |
1,997,400 |
2025/4/11 |
129 |
135 |
128 |
134 |
+0.75% |
386,500 |
2025/4/10 |
135 |
135 |
130 |
133 |
+6.40% |
505,600 |
2025/4/9 |
127 |
128 |
121 |
125 |
-3.85% |
500,000 |
2025/4/8 |
125 |
133 |
125 |
130 |
+11.11% |
534,200 |
2025/4/7 |
119 |
124 |
116 |
117 |
-11.36% |
1,111,100 |
2025/4/4 |
136 |
138 |
128 |
132 |
-5.71% |
1,319,400 |
2025/4/3 |
143 |
144 |
140 |
140 |
-4.11% |
580,800 |
2025/4/2 |
146 |
147 |
145 |
146 |
-1.35% |
337,800 |
2025/4/1 |
149 |
150 |
146 |
148 |
+0.00% |
251,700 |
2025/3/31 |
152 |
152 |
147 |
148 |
-3.27% |
679,600 |
2025/3/28 |
155 |
156 |
152 |
153 |
-1.29% |
356,500 |
2025/3/27 |
154 |
157 |
154 |
155 |
-0.64% |
171,500 |
2025/3/26 |
154 |
156 |
154 |
156 |
+0.65% |
113,100 |
2025/3/25 |
153 |
155 |
152 |
155 |
+1.31% |
301,000 |
2025/3/24 |
156 |
156 |
153 |
153 |
-1.92% |
263,700 |
2025/3/21 |
154 |
156 |
154 |
156 |
+1.30% |
155,800 |
2025/3/19 |
155 |
157 |
154 |
154 |
-2.53% |
295,300 |
2025/3/18 |
158 |
159 |
157 |
158 |
+0.64% |
258,700 |
2025/3/17 |
157 |
157 |
156 |
157 |
+0.64% |
162,000 |
2025/3/14 |
154 |
157 |
153 |
156 |
+1.30% |
188,000 |
2025/3/13 |
157 |
158 |
154 |
154 |
-1.91% |
236,800 |
2025/3/12 |
155 |
157 |
154 |
157 |
+0.64% |
221,400 |
2025/3/11 |
153 |
156 |
151 |
156 |
+0.00% |
447,000 |
2025/3/10 |
154 |
157 |
153 |
156 |
+1.96% |
257,900 |
2025/3/7 |
154 |
155 |
152 |
153 |
-0.65% |
225,000 |
2025/3/6 |
153 |
155 |
153 |
154 |
+0.00% |
153,400 |
2025/3/5 |
151 |
154 |
151 |
154 |
+1.32% |
359,000 |
2025/3/4 |
152 |
153 |
149 |
152 |
-1.94% |
342,100 |
2025/3/3 |
153 |
155 |
151 |
155 |
+3.33% |
392,800 |
2025/2/28 |
153 |
154 |
150 |
150 |
-2.60% |
520,800 |
2025/2/27 |
156 |
156 |
154 |
154 |
-1.28% |
164,100 |
2025/2/26 |
153 |
156 |
151 |
156 |
+0.65% |
399,300 |
2025/2/25 |
154 |
155 |
153 |
155 |
-0.64% |
361,700 |
2025/2/21 |
156 |
157 |
154 |
156 |
+0.00% |
226,600 |
2025/2/20 |
158 |
160 |
156 |
156 |
-1.89% |
325,100 |
2025/2/19 |
158 |
161 |
156 |
159 |
+0.63% |
410,000 |
2025/2/18 |
157 |
160 |
154 |
158 |
+1.28% |
517,600 |
2025/2/17 |
156 |
159 |
156 |
156 |
+0.00% |
554,700 |
2025/2/14 |
163 |
165 |
156 |
156 |
-5.45% |
2,049,300 |
2025/2/13 |
167 |
169 |
165 |
165 |
-1.20% |
389,800 |
2025/2/12 |
170 |
170 |
165 |
167 |
-1.18% |
684,500 |
2025/2/10 |
167 |
170 |
164 |
169 |
+1.20% |
760,600 |
2025/2/7 |
189 |
191 |
163 |
167 |
-11.64% |
2,872,900 |
2025/2/6 |
187 |
189 |
186 |
189 |
+1.61% |
245,000 |
2025/2/5 |
183 |
187 |
182 |
186 |
+2.20% |
377,200 |
2025/2/4 |
183 |
184 |
181 |
182 |
+0.00% |
417,600 |
2025/2/3 |
187 |
188 |
181 |
182 |
-4.21% |
984,600 |
2025/1/31 |
188 |
191 |
185 |
190 |
+0.53% |
420,800 |
2025/1/30 |
190 |
191 |
187 |
189 |
-0.53% |
392,500 |
2025/1/29 |
191 |
194 |
189 |
190 |
-0.52% |
304,900 |
2025/1/28 |
188 |
192 |
187 |
191 |
+1.06% |
317,800 |
2025/1/27 |
196 |
196 |
189 |
189 |
-3.08% |
514,800 |
2025/1/24 |
190 |
196 |
188 |
195 |
+2.63% |
748,100 |
2025/1/23 |
187 |
192 |
186 |
190 |
+3.26% |
794,000 |
2025/1/22 |
183 |
187 |
182 |
184 |
+1.66% |
596,400 |
2025/1/21 |
181 |
182 |
178 |
181 |
-0.55% |
248,800 |
2025/1/20 |
180 |
182 |
177 |
182 |
+1.11% |
296,500 |
2025/1/17 |
180 |
180 |
177 |
180 |
-1.10% |
429,700 |
2025/1/16 |
184 |
186 |
180 |
182 |
-1.09% |
436,400 |
|