日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
184 |
185 |
182 |
183 |
-0.54% |
84,500 |
2025/7/11 |
196 |
200 |
181 |
184 |
-6.12% |
326,300 |
2025/7/10 |
197 |
198 |
195 |
196 |
-0.51% |
46,400 |
2025/7/9 |
196 |
198 |
193 |
197 |
+0.51% |
65,100 |
2025/7/8 |
192 |
197 |
192 |
196 |
+1.55% |
50,700 |
2025/7/7 |
191 |
194 |
190 |
193 |
+1.58% |
46,900 |
2025/7/4 |
188 |
190 |
188 |
190 |
+0.53% |
4,400 |
2025/7/3 |
189 |
190 |
188 |
189 |
+0.00% |
16,200 |
2025/7/2 |
189 |
190 |
189 |
189 |
+0.00% |
17,500 |
2025/7/1 |
189 |
191 |
188 |
189 |
+0.00% |
36,900 |
2025/6/30 |
188 |
190 |
188 |
189 |
+0.53% |
11,000 |
2025/6/27 |
189 |
190 |
188 |
188 |
-0.53% |
26,300 |
2025/6/26 |
189 |
190 |
188 |
189 |
+0.00% |
9,100 |
2025/6/25 |
190 |
191 |
188 |
189 |
-1.05% |
15,400 |
2025/6/24 |
188 |
191 |
187 |
191 |
+1.06% |
31,100 |
2025/6/23 |
190 |
191 |
188 |
189 |
-0.53% |
34,000 |
2025/6/20 |
191 |
191 |
189 |
190 |
+0.00% |
11,100 |
2025/6/19 |
192 |
192 |
190 |
190 |
-1.04% |
11,500 |
2025/6/18 |
191 |
192 |
190 |
192 |
+1.59% |
21,700 |
2025/6/17 |
188 |
191 |
188 |
189 |
+0.00% |
15,800 |
2025/6/16 |
187 |
192 |
187 |
189 |
+1.61% |
96,700 |
2025/6/13 |
187 |
187 |
185 |
186 |
-0.53% |
32,600 |
2025/6/12 |
188 |
188 |
187 |
187 |
-0.53% |
24,400 |
2025/6/11 |
186 |
188 |
185 |
188 |
+0.53% |
17,000 |
2025/6/10 |
188 |
188 |
187 |
187 |
+0.00% |
13,200 |
2025/6/9 |
185 |
188 |
185 |
187 |
+1.08% |
41,900 |
2025/6/6 |
185 |
187 |
185 |
185 |
+0.54% |
8,800 |
2025/6/5 |
186 |
187 |
184 |
184 |
+0.00% |
14,500 |
2025/6/4 |
183 |
187 |
183 |
184 |
-0.54% |
23,400 |
2025/6/3 |
183 |
185 |
182 |
185 |
+1.65% |
5,100 |
2025/6/2 |
184 |
184 |
182 |
182 |
-1.09% |
19,800 |
2025/5/30 |
185 |
187 |
184 |
184 |
+0.00% |
42,200 |
2025/5/29 |
185 |
186 |
183 |
184 |
+0.00% |
32,500 |
2025/5/28 |
184 |
186 |
184 |
184 |
-0.54% |
12,400 |
2025/5/27 |
184 |
186 |
183 |
185 |
+0.54% |
32,000 |
2025/5/26 |
182 |
184 |
181 |
184 |
+1.66% |
32,100 |
2025/5/23 |
183 |
185 |
181 |
181 |
-0.55% |
44,000 |
2025/5/22 |
183 |
184 |
182 |
182 |
-0.55% |
45,300 |
2025/5/21 |
186 |
188 |
183 |
183 |
-1.61% |
27,400 |
2025/5/20 |
188 |
189 |
183 |
186 |
-1.59% |
145,400 |
2025/5/19 |
187 |
190 |
187 |
189 |
+1.07% |
94,800 |
2025/5/16 |
186 |
188 |
185 |
187 |
+1.63% |
39,800 |
2025/5/15 |
188 |
189 |
184 |
184 |
-1.60% |
65,700 |
2025/5/14 |
187 |
189 |
187 |
187 |
+1.08% |
90,800 |
2025/5/13 |
191 |
191 |
185 |
185 |
-0.54% |
137,700 |
2025/5/12 |
191 |
200 |
186 |
186 |
-4.12% |
745,100 |
2025/5/9 |
183 |
206 |
183 |
194 |
+6.01% |
5,171,100 |
2025/5/8 |
184 |
196 |
181 |
183 |
-0.54% |
3,297,200 |
2025/5/7 |
176 |
209 |
175 |
184 |
+5.14% |
5,362,700 |
2025/5/2 |
177 |
177 |
175 |
175 |
-1.13% |
54,200 |
2025/5/1 |
179 |
179 |
177 |
177 |
-1.12% |
16,100 |
2025/4/30 |
178 |
179 |
177 |
179 |
+0.56% |
19,100 |
2025/4/28 |
176 |
178 |
176 |
178 |
+1.14% |
31,600 |
2025/4/25 |
177 |
178 |
176 |
176 |
-0.56% |
43,300 |
2025/4/24 |
180 |
181 |
176 |
177 |
-0.56% |
94,800 |
2025/4/23 |
178 |
187 |
176 |
178 |
+1.14% |
518,300 |
2025/4/22 |
178 |
199 |
173 |
176 |
-1.68% |
1,879,800 |
2025/4/21 |
173 |
184 |
170 |
179 |
+4.07% |
699,800 |
2025/4/18 |
174 |
185 |
171 |
172 |
+0.00% |
555,500 |
2025/4/17 |
175 |
176 |
171 |
172 |
-1.71% |
42,400 |
2025/4/16 |
178 |
178 |
175 |
175 |
+1.16% |
37,600 |
2025/4/15 |
183 |
187 |
170 |
173 |
-4.42% |
740,300 |
2025/4/14 |
185 |
193 |
179 |
181 |
-2.16% |
160,100 |
2025/4/11 |
189 |
205 |
179 |
185 |
-3.14% |
243,400 |
2025/4/10 |
189 |
192 |
184 |
191 |
+8.52% |
244,200 |
2025/4/9 |
172 |
214 |
160 |
176 |
+3.53% |
1,299,400 |
2025/4/8 |
169 |
172 |
168 |
170 |
+8.97% |
83,600 |
2025/4/7 |
161 |
172 |
156 |
156 |
-14.75% |
206,400 |
2025/4/4 |
188 |
190 |
176 |
183 |
-4.69% |
110,200 |
2025/4/3 |
194 |
194 |
187 |
192 |
-2.54% |
109,600 |
2025/4/2 |
198 |
198 |
194 |
197 |
+1.03% |
51,000 |
2025/4/1 |
199 |
215 |
195 |
195 |
-2.50% |
909,000 |
2025/3/31 |
202 |
202 |
198 |
200 |
-1.48% |
80,700 |
2025/3/28 |
203 |
203 |
201 |
203 |
+1.00% |
35,600 |
2025/3/27 |
201 |
202 |
201 |
201 |
+0.00% |
45,100 |
2025/3/26 |
201 |
203 |
201 |
201 |
+0.00% |
42,300 |
2025/3/25 |
201 |
203 |
201 |
201 |
-0.50% |
107,800 |
2025/3/24 |
203 |
203 |
201 |
202 |
+0.00% |
22,200 |
2025/3/21 |
204 |
205 |
202 |
202 |
-0.49% |
55,100 |
2025/3/19 |
203 |
204 |
203 |
203 |
+0.50% |
15,500 |
2025/3/18 |
201 |
204 |
201 |
202 |
+0.00% |
78,900 |
2025/3/17 |
202 |
204 |
201 |
202 |
-1.46% |
61,400 |
2025/3/14 |
205 |
206 |
202 |
205 |
-0.49% |
35,100 |
2025/3/13 |
207 |
207 |
205 |
206 |
+0.00% |
19,500 |
2025/3/12 |
205 |
207 |
205 |
206 |
+0.49% |
42,900 |
2025/3/11 |
207 |
208 |
204 |
205 |
-1.44% |
49,700 |
2025/3/10 |
210 |
210 |
207 |
208 |
-0.48% |
24,300 |
2025/3/7 |
208 |
209 |
208 |
209 |
+0.00% |
10,200 |
2025/3/6 |
210 |
210 |
209 |
209 |
+0.00% |
4,400 |
2025/3/5 |
209 |
211 |
208 |
209 |
+0.00% |
8,800 |
2025/3/4 |
210 |
210 |
208 |
209 |
-0.48% |
13,000 |
2025/3/3 |
209 |
212 |
209 |
210 |
+0.96% |
6,000 |
2025/2/28 |
215 |
215 |
208 |
208 |
-1.89% |
17,000 |
2025/2/27 |
211 |
213 |
211 |
212 |
+0.47% |
10,900 |
2025/2/26 |
211 |
212 |
209 |
211 |
+0.00% |
11,700 |
2025/2/25 |
211 |
213 |
211 |
211 |
+0.00% |
9,600 |
2025/2/21 |
210 |
213 |
210 |
211 |
+0.00% |
13,800 |
2025/2/20 |
213 |
214 |
211 |
211 |
-1.40% |
9,000 |
2025/2/19 |
211 |
214 |
210 |
214 |
+0.94% |
10,700 |
2025/2/18 |
212 |
215 |
211 |
212 |
+0.00% |
18,100 |
2025/2/17 |
210 |
215 |
210 |
212 |
+0.47% |
28,700 |
2025/2/14 |
209 |
211 |
209 |
211 |
+1.44% |
6,900 |
2025/2/13 |
211 |
212 |
208 |
208 |
-0.95% |
14,300 |
2025/2/12 |
209 |
212 |
209 |
210 |
+0.48% |
21,100 |
2025/2/10 |
207 |
210 |
207 |
209 |
+0.97% |
12,100 |
2025/2/7 |
208 |
209 |
206 |
207 |
-0.96% |
14,400 |
2025/2/6 |
206 |
209 |
206 |
209 |
+1.46% |
37,300 |
2025/2/5 |
209 |
216 |
205 |
206 |
-0.48% |
119,300 |
2025/2/4 |
208 |
210 |
207 |
207 |
-0.48% |
14,600 |
2025/2/3 |
210 |
210 |
206 |
208 |
+0.00% |
31,700 |
2025/1/31 |
210 |
211 |
208 |
208 |
-1.42% |
16,000 |
2025/1/30 |
207 |
211 |
207 |
211 |
+1.93% |
52,000 |
2025/1/29 |
209 |
210 |
207 |
207 |
-0.96% |
12,900 |
2025/1/28 |
210 |
210 |
207 |
209 |
+0.00% |
13,500 |
2025/1/27 |
208 |
210 |
208 |
209 |
+0.48% |
16,300 |
2025/1/24 |
206 |
208 |
206 |
208 |
+0.97% |
7,800 |
2025/1/23 |
207 |
207 |
206 |
206 |
-0.48% |
14,400 |
2025/1/22 |
208 |
208 |
206 |
207 |
+0.00% |
15,000 |
2025/1/21 |
208 |
208 |
206 |
207 |
-0.48% |
14,800 |
2025/1/20 |
205 |
209 |
205 |
208 |
+0.97% |
10,200 |
2025/1/17 |
209 |
209 |
205 |
206 |
+0.49% |
14,200 |
2025/1/16 |
206 |
207 |
205 |
205 |
-0.49% |
28,300 |
2025/1/15 |
208 |
213 |
206 |
206 |
-0.96% |
57,000 |
|