日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
123 |
123 |
120 |
122 |
+0.00% |
120,300 |
2025/7/11 |
119 |
123 |
119 |
122 |
+2.52% |
195,700 |
2025/7/10 |
121 |
121 |
119 |
119 |
-1.65% |
124,100 |
2025/7/9 |
120 |
123 |
119 |
121 |
+1.68% |
150,200 |
2025/7/8 |
117 |
119 |
117 |
119 |
+0.85% |
74,400 |
2025/7/7 |
117 |
118 |
116 |
118 |
+0.85% |
106,200 |
2025/7/4 |
117 |
120 |
116 |
117 |
+0.00% |
163,700 |
2025/7/3 |
118 |
119 |
116 |
117 |
-1.68% |
257,200 |
2025/7/2 |
120 |
121 |
116 |
119 |
-1.65% |
299,600 |
2025/7/1 |
121 |
121 |
119 |
121 |
+0.83% |
183,400 |
2025/6/30 |
121 |
123 |
120 |
120 |
-0.83% |
203,800 |
2025/6/27 |
120 |
121 |
120 |
121 |
+0.00% |
88,000 |
2025/6/26 |
120 |
121 |
120 |
121 |
+0.83% |
60,100 |
2025/6/25 |
122 |
122 |
119 |
120 |
-0.83% |
127,500 |
2025/6/24 |
122 |
122 |
121 |
121 |
-0.82% |
69,300 |
2025/6/23 |
123 |
123 |
121 |
122 |
-0.81% |
117,100 |
2025/6/20 |
126 |
126 |
123 |
123 |
-2.38% |
228,700 |
2025/6/19 |
124 |
127 |
123 |
126 |
+1.61% |
243,300 |
2025/6/18 |
123 |
126 |
122 |
124 |
+0.81% |
337,100 |
2025/6/17 |
121 |
123 |
119 |
123 |
+2.50% |
142,900 |
2025/6/16 |
119 |
121 |
119 |
120 |
+0.84% |
217,500 |
2025/6/13 |
121 |
121 |
117 |
119 |
-0.83% |
288,800 |
2025/6/12 |
120 |
122 |
119 |
120 |
+0.84% |
233,600 |
2025/6/11 |
123 |
123 |
119 |
119 |
-2.46% |
391,000 |
2025/6/10 |
125 |
126 |
122 |
122 |
-2.40% |
475,000 |
2025/6/9 |
125 |
127 |
121 |
125 |
-0.79% |
1,250,800 |
2025/6/6 |
119 |
139 |
119 |
126 |
+8.62% |
10,177,100 |
2025/6/5 |
115 |
118 |
114 |
116 |
+0.87% |
198,100 |
2025/6/4 |
118 |
118 |
115 |
115 |
-3.36% |
315,400 |
2025/6/3 |
121 |
121 |
117 |
119 |
-2.46% |
341,000 |
2025/6/2 |
116 |
123 |
116 |
122 |
+5.17% |
385,300 |
2025/5/30 |
115 |
117 |
113 |
116 |
+0.87% |
202,300 |
2025/5/29 |
124 |
124 |
113 |
115 |
+0.88% |
785,900 |
2025/5/28 |
115 |
115 |
113 |
114 |
-0.87% |
158,200 |
2025/5/27 |
116 |
116 |
114 |
115 |
-0.86% |
86,100 |
2025/5/26 |
116 |
117 |
115 |
116 |
+0.00% |
124,800 |
2025/5/23 |
122 |
122 |
116 |
116 |
-5.69% |
390,500 |
2025/5/22 |
122 |
124 |
120 |
123 |
-0.81% |
372,800 |
2025/5/21 |
120 |
127 |
120 |
124 |
+2.48% |
551,700 |
2025/5/20 |
123 |
125 |
120 |
121 |
-2.42% |
380,600 |
2025/5/19 |
123 |
125 |
119 |
124 |
+0.00% |
410,100 |
2025/5/16 |
119 |
127 |
119 |
124 |
+5.08% |
995,200 |
2025/5/15 |
117 |
137 |
116 |
118 |
+0.85% |
3,609,500 |
2025/5/14 |
116 |
117 |
113 |
117 |
+2.63% |
103,300 |
2025/5/13 |
117 |
117 |
114 |
114 |
-0.87% |
118,300 |
2025/5/12 |
120 |
120 |
115 |
115 |
-4.96% |
292,700 |
2025/5/9 |
113 |
122 |
112 |
121 |
+6.14% |
2,411,400 |
2025/5/8 |
114 |
114 |
111 |
114 |
+0.88% |
125,400 |
2025/5/7 |
117 |
117 |
113 |
113 |
-2.59% |
197,800 |
2025/5/2 |
111 |
116 |
111 |
116 |
+6.42% |
698,900 |
2025/5/1 |
111 |
112 |
109 |
109 |
-3.54% |
172,900 |
2025/4/30 |
107 |
114 |
103 |
113 |
+6.60% |
4,157,400 |
2025/4/28 |
109 |
114 |
105 |
106 |
-3.64% |
2,237,700 |
2025/4/25 |
109 |
111 |
108 |
110 |
+1.85% |
149,100 |
2025/4/24 |
109 |
110 |
108 |
108 |
-1.82% |
64,700 |
2025/4/23 |
109 |
110 |
109 |
110 |
+2.80% |
110,500 |
2025/4/22 |
107 |
111 |
104 |
107 |
+0.00% |
3,158,900 |
2025/4/21 |
109 |
118 |
106 |
107 |
-0.93% |
1,773,200 |
2025/4/18 |
107 |
110 |
106 |
108 |
+1.89% |
103,400 |
2025/4/17 |
107 |
108 |
106 |
106 |
+0.00% |
120,500 |
2025/4/16 |
109 |
109 |
106 |
106 |
-0.93% |
100,800 |
2025/4/15 |
109 |
109 |
107 |
107 |
+0.00% |
79,900 |
2025/4/14 |
107 |
110 |
106 |
107 |
+0.00% |
285,500 |
2025/4/11 |
103 |
107 |
102 |
107 |
+3.88% |
102,100 |
2025/4/10 |
104 |
105 |
102 |
103 |
+4.04% |
184,100 |
2025/4/9 |
101 |
102 |
99 |
99 |
-2.94% |
118,600 |
2025/4/8 |
103 |
105 |
101 |
102 |
+3.03% |
192,900 |
2025/4/7 |
100 |
103 |
99 |
99 |
-7.48% |
446,400 |
2025/4/4 |
101 |
115 |
101 |
107 |
+4.90% |
6,594,800 |
2025/4/3 |
103 |
104 |
101 |
102 |
-3.77% |
211,400 |
2025/4/2 |
107 |
108 |
105 |
106 |
+0.00% |
163,000 |
2025/4/1 |
108 |
109 |
106 |
106 |
+0.00% |
164,600 |
2025/3/31 |
110 |
111 |
106 |
106 |
-4.50% |
409,300 |
2025/3/28 |
116 |
117 |
108 |
111 |
-1.77% |
629,100 |
2025/3/27 |
114 |
132 |
112 |
113 |
-0.88% |
1,883,500 |
2025/3/26 |
109 |
150 |
108 |
114 |
+5.56% |
10,764,400 |
2025/3/25 |
108 |
109 |
107 |
108 |
+0.93% |
81,900 |
2025/3/24 |
108 |
108 |
107 |
107 |
-0.93% |
28,900 |
2025/3/21 |
107 |
108 |
106 |
108 |
+0.93% |
59,000 |
2025/3/19 |
106 |
108 |
106 |
107 |
+1.90% |
76,200 |
2025/3/18 |
106 |
107 |
105 |
105 |
+0.00% |
41,700 |
2025/3/17 |
106 |
106 |
105 |
105 |
+0.00% |
32,300 |
2025/3/14 |
106 |
106 |
104 |
105 |
+0.00% |
51,800 |
2025/3/13 |
106 |
106 |
105 |
105 |
+0.00% |
13,700 |
2025/3/12 |
106 |
107 |
105 |
105 |
-1.87% |
55,800 |
2025/3/11 |
106 |
107 |
105 |
107 |
+0.00% |
52,000 |
2025/3/10 |
106 |
107 |
105 |
107 |
+0.94% |
33,000 |
2025/3/7 |
105 |
106 |
105 |
106 |
-0.93% |
33,500 |
2025/3/6 |
106 |
107 |
105 |
107 |
+1.90% |
21,200 |
2025/3/5 |
105 |
107 |
105 |
105 |
-0.94% |
47,800 |
2025/3/4 |
106 |
106 |
105 |
106 |
+0.00% |
92,400 |
2025/3/3 |
106 |
107 |
105 |
106 |
+1.92% |
88,300 |
2025/2/28 |
103 |
105 |
103 |
104 |
-0.95% |
36,100 |
2025/2/27 |
104 |
105 |
104 |
105 |
+0.96% |
29,800 |
2025/2/26 |
104 |
106 |
104 |
104 |
-0.95% |
32,100 |
2025/2/25 |
106 |
106 |
104 |
105 |
+0.00% |
27,000 |
2025/2/21 |
105 |
106 |
105 |
105 |
+0.00% |
40,900 |
2025/2/20 |
105 |
106 |
104 |
105 |
+0.00% |
75,600 |
2025/2/19 |
104 |
105 |
104 |
105 |
+0.00% |
39,000 |
2025/2/18 |
105 |
105 |
104 |
105 |
+0.00% |
20,500 |
2025/2/17 |
105 |
105 |
104 |
105 |
+0.00% |
47,000 |
2025/2/14 |
105 |
105 |
104 |
105 |
+0.96% |
24,900 |
2025/2/13 |
105 |
106 |
104 |
104 |
+0.00% |
33,400 |
2025/2/12 |
105 |
106 |
104 |
104 |
-0.95% |
54,600 |
2025/2/10 |
104 |
105 |
103 |
105 |
+0.96% |
77,600 |
2025/2/7 |
104 |
104 |
102 |
104 |
+0.00% |
84,900 |
2025/2/6 |
103 |
105 |
102 |
104 |
+1.96% |
40,900 |
2025/2/5 |
103 |
103 |
102 |
102 |
+0.00% |
34,800 |
2025/2/4 |
102 |
103 |
102 |
102 |
+0.00% |
33,400 |
2025/2/3 |
104 |
104 |
101 |
102 |
+0.00% |
104,200 |
2025/1/31 |
102 |
104 |
101 |
102 |
+2.00% |
123,500 |
2025/1/30 |
104 |
105 |
100 |
100 |
-3.85% |
363,700 |
2025/1/29 |
104 |
105 |
104 |
104 |
-0.95% |
61,700 |
2025/1/28 |
105 |
106 |
105 |
105 |
+0.00% |
49,600 |
2025/1/27 |
106 |
107 |
105 |
105 |
+0.00% |
54,700 |
2025/1/24 |
105 |
106 |
104 |
105 |
+0.96% |
89,700 |
2025/1/23 |
105 |
106 |
104 |
104 |
-0.95% |
103,100 |
2025/1/22 |
104 |
106 |
103 |
105 |
+1.94% |
76,300 |
2025/1/21 |
102 |
105 |
102 |
103 |
+0.98% |
157,400 |
2025/1/20 |
102 |
103 |
102 |
102 |
+0.99% |
130,700 |
2025/1/17 |
100 |
101 |
100 |
101 |
+1.00% |
68,100 |
2025/1/16 |
101 |
102 |
100 |
100 |
-0.99% |
114,400 |
2025/1/15 |
101 |
102 |
101 |
101 |
+0.00% |
106,800 |
|