日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
219 |
220 |
217 |
220 |
+0.46% |
23,900 |
2025/7/11 |
221 |
223 |
218 |
219 |
-0.90% |
43,000 |
2025/7/10 |
218 |
223 |
217 |
221 |
+1.38% |
119,300 |
2025/7/9 |
214 |
220 |
214 |
218 |
+2.35% |
80,800 |
2025/7/8 |
217 |
221 |
204 |
213 |
-0.47% |
320,900 |
2025/7/7 |
217 |
218 |
212 |
214 |
-0.93% |
49,000 |
2025/7/4 |
214 |
218 |
212 |
216 |
+0.93% |
34,300 |
2025/7/3 |
214 |
214 |
207 |
214 |
+0.94% |
137,700 |
2025/7/2 |
215 |
215 |
211 |
212 |
-1.40% |
51,100 |
2025/7/1 |
217 |
217 |
213 |
215 |
-0.92% |
74,800 |
2025/6/30 |
216 |
222 |
216 |
217 |
-0.46% |
37,800 |
2025/6/27 |
216 |
219 |
213 |
218 |
+1.40% |
46,100 |
2025/6/26 |
211 |
217 |
211 |
215 |
+1.90% |
55,200 |
2025/6/25 |
215 |
216 |
211 |
211 |
-1.40% |
27,700 |
2025/6/24 |
214 |
216 |
213 |
214 |
+0.94% |
48,700 |
2025/6/23 |
215 |
215 |
211 |
212 |
-1.40% |
109,400 |
2025/6/20 |
218 |
219 |
215 |
215 |
-1.38% |
78,600 |
2025/6/19 |
218 |
220 |
218 |
218 |
+0.93% |
52,800 |
2025/6/18 |
217 |
222 |
216 |
216 |
+0.00% |
128,000 |
2025/6/17 |
225 |
225 |
216 |
216 |
-2.70% |
486,000 |
2025/6/16 |
227 |
269 |
215 |
222 |
+5.21% |
3,391,600 |
2025/6/13 |
208 |
225 |
206 |
211 |
+1.44% |
252,000 |
2025/6/12 |
209 |
211 |
208 |
208 |
-0.48% |
22,100 |
2025/6/11 |
206 |
209 |
206 |
209 |
+0.97% |
9,800 |
2025/6/10 |
207 |
209 |
206 |
207 |
-0.96% |
22,300 |
2025/6/9 |
209 |
209 |
205 |
209 |
+0.97% |
37,900 |
2025/6/6 |
207 |
210 |
206 |
207 |
+0.00% |
32,300 |
2025/6/5 |
210 |
212 |
206 |
207 |
-1.90% |
57,500 |
2025/6/4 |
216 |
216 |
211 |
211 |
-2.31% |
78,300 |
2025/6/3 |
219 |
219 |
215 |
216 |
-1.37% |
21,800 |
2025/6/2 |
225 |
225 |
218 |
219 |
-0.45% |
76,200 |
2025/5/30 |
216 |
220 |
213 |
220 |
+2.33% |
31,700 |
2025/5/29 |
219 |
220 |
215 |
215 |
-0.92% |
23,400 |
2025/5/28 |
223 |
223 |
217 |
217 |
-2.25% |
38,600 |
2025/5/27 |
225 |
225 |
219 |
222 |
+0.91% |
26,500 |
2025/5/26 |
216 |
237 |
210 |
220 |
+2.80% |
588,800 |
2025/5/23 |
218 |
219 |
214 |
214 |
-1.83% |
28,700 |
2025/5/22 |
215 |
223 |
215 |
218 |
+1.40% |
70,100 |
2025/5/21 |
214 |
222 |
214 |
215 |
+0.00% |
93,100 |
2025/5/20 |
220 |
222 |
215 |
215 |
-1.83% |
72,300 |
2025/5/19 |
205 |
230 |
205 |
219 |
+7.35% |
776,800 |
2025/5/16 |
208 |
208 |
203 |
204 |
-1.45% |
42,800 |
2025/5/15 |
216 |
216 |
206 |
207 |
-3.72% |
83,000 |
2025/5/14 |
210 |
215 |
209 |
215 |
+2.38% |
40,000 |
2025/5/13 |
208 |
213 |
207 |
210 |
+0.96% |
29,100 |
2025/5/12 |
208 |
214 |
205 |
208 |
+1.46% |
134,800 |
2025/5/9 |
206 |
207 |
205 |
205 |
-0.49% |
16,600 |
2025/5/8 |
206 |
206 |
205 |
206 |
+0.00% |
8,600 |
2025/5/7 |
205 |
206 |
204 |
206 |
+0.00% |
14,200 |
2025/5/2 |
204 |
207 |
204 |
206 |
+0.98% |
14,800 |
2025/5/1 |
207 |
207 |
204 |
204 |
-1.92% |
24,400 |
2025/4/30 |
204 |
210 |
204 |
208 |
+0.97% |
21,500 |
2025/4/28 |
209 |
210 |
201 |
206 |
-0.96% |
113,300 |
2025/4/25 |
208 |
210 |
207 |
208 |
-0.95% |
13,700 |
2025/4/24 |
210 |
210 |
207 |
210 |
+0.96% |
58,700 |
2025/4/23 |
218 |
224 |
204 |
208 |
-0.95% |
507,800 |
2025/4/22 |
206 |
212 |
205 |
210 |
+1.94% |
81,900 |
2025/4/21 |
208 |
209 |
205 |
206 |
+0.49% |
31,500 |
2025/4/18 |
202 |
213 |
202 |
205 |
+1.49% |
153,900 |
2025/4/17 |
200 |
203 |
200 |
202 |
+1.00% |
37,200 |
2025/4/16 |
203 |
204 |
199 |
200 |
-0.99% |
79,600 |
2025/4/15 |
207 |
207 |
201 |
202 |
+1.00% |
60,400 |
2025/4/14 |
204 |
216 |
183 |
200 |
-1.96% |
585,200 |
2025/4/11 |
197 |
207 |
196 |
204 |
+3.55% |
75,500 |
2025/4/10 |
204 |
205 |
195 |
197 |
+3.14% |
81,800 |
2025/4/9 |
194 |
196 |
189 |
191 |
-1.55% |
45,800 |
2025/4/8 |
185 |
204 |
185 |
194 |
+10.23% |
455,600 |
2025/4/7 |
183 |
196 |
173 |
176 |
-11.11% |
199,400 |
2025/4/4 |
203 |
211 |
195 |
198 |
-4.81% |
228,600 |
2025/4/3 |
202 |
233 |
197 |
208 |
-0.48% |
1,395,300 |
2025/4/2 |
206 |
215 |
206 |
209 |
+1.95% |
120,100 |
2025/4/1 |
212 |
214 |
205 |
205 |
-0.97% |
100,600 |
2025/3/31 |
206 |
240 |
201 |
207 |
+0.98% |
774,900 |
2025/3/28 |
204 |
211 |
204 |
205 |
+0.49% |
90,200 |
2025/3/27 |
204 |
207 |
203 |
204 |
-0.97% |
54,800 |
2025/3/26 |
207 |
211 |
205 |
206 |
+0.49% |
53,800 |
2025/3/25 |
208 |
209 |
204 |
205 |
-2.84% |
92,000 |
2025/3/24 |
215 |
216 |
204 |
211 |
+1.93% |
277,400 |
2025/3/21 |
200 |
249 |
200 |
207 |
+4.02% |
2,163,600 |
2025/3/19 |
198 |
199 |
196 |
199 |
+0.51% |
38,600 |
2025/3/18 |
196 |
198 |
196 |
198 |
+1.02% |
14,300 |
2025/3/17 |
194 |
196 |
194 |
196 |
+1.03% |
14,700 |
2025/3/14 |
193 |
194 |
192 |
194 |
+1.04% |
16,200 |
2025/3/13 |
195 |
196 |
192 |
192 |
-0.52% |
13,700 |
2025/3/12 |
195 |
195 |
192 |
193 |
+0.52% |
10,500 |
2025/3/11 |
193 |
194 |
192 |
192 |
-1.54% |
8,400 |
2025/3/10 |
196 |
196 |
195 |
195 |
+0.00% |
14,900 |
2025/3/7 |
194 |
195 |
193 |
195 |
+0.00% |
3,500 |
2025/3/6 |
192 |
195 |
192 |
195 |
+1.04% |
9,600 |
2025/3/5 |
191 |
194 |
191 |
193 |
+0.00% |
19,700 |
2025/3/4 |
192 |
194 |
191 |
193 |
+0.52% |
15,900 |
2025/3/3 |
196 |
196 |
189 |
192 |
-0.52% |
76,100 |
2025/2/28 |
197 |
197 |
193 |
193 |
-1.03% |
32,100 |
2025/2/27 |
197 |
197 |
195 |
195 |
+0.00% |
10,600 |
2025/2/26 |
198 |
198 |
194 |
195 |
-1.52% |
46,900 |
2025/2/25 |
196 |
199 |
196 |
198 |
+0.00% |
19,000 |
2025/2/21 |
199 |
199 |
196 |
198 |
-0.50% |
25,800 |
2025/2/20 |
200 |
200 |
197 |
199 |
+0.00% |
28,800 |
2025/2/19 |
202 |
202 |
198 |
199 |
-1.49% |
21,700 |
2025/2/18 |
202 |
203 |
200 |
202 |
+0.00% |
8,200 |
2025/2/17 |
207 |
207 |
195 |
202 |
-3.35% |
122,800 |
2025/2/14 |
209 |
209 |
202 |
209 |
+0.00% |
37,900 |
2025/2/13 |
206 |
209 |
206 |
209 |
+1.46% |
16,700 |
2025/2/12 |
203 |
206 |
203 |
206 |
+1.48% |
24,600 |
2025/2/10 |
206 |
206 |
203 |
203 |
-0.98% |
21,900 |
2025/2/7 |
200 |
205 |
200 |
205 |
+1.99% |
16,500 |
2025/2/6 |
202 |
204 |
201 |
201 |
+0.00% |
12,800 |
2025/2/5 |
201 |
203 |
201 |
201 |
-0.50% |
12,000 |
2025/2/4 |
201 |
204 |
201 |
202 |
+0.50% |
9,400 |
2025/2/3 |
202 |
204 |
201 |
201 |
-1.47% |
40,800 |
2025/1/31 |
203 |
204 |
200 |
204 |
+0.49% |
18,100 |
2025/1/30 |
199 |
205 |
199 |
203 |
+2.01% |
66,100 |
2025/1/29 |
200 |
201 |
199 |
199 |
+0.00% |
10,100 |
2025/1/28 |
199 |
202 |
199 |
199 |
+0.51% |
12,900 |
2025/1/27 |
200 |
202 |
197 |
198 |
-0.50% |
19,100 |
2025/1/24 |
199 |
202 |
198 |
199 |
-0.50% |
18,000 |
2025/1/23 |
201 |
201 |
199 |
200 |
+0.00% |
11,100 |
2025/1/22 |
202 |
204 |
199 |
200 |
+0.50% |
25,900 |
2025/1/21 |
199 |
200 |
198 |
199 |
+0.00% |
13,400 |
2025/1/20 |
198 |
200 |
197 |
199 |
+1.02% |
20,800 |
2025/1/17 |
202 |
202 |
191 |
197 |
-2.48% |
76,900 |
2025/1/16 |
203 |
204 |
200 |
202 |
-0.98% |
32,400 |
2025/1/15 |
204 |
205 |
202 |
204 |
+0.99% |
9,400 |
|