日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
212 |
215 |
210 |
212 |
+0.00% |
247,000 |
2025/7/11 |
212 |
216 |
212 |
212 |
+0.00% |
220,100 |
2025/7/10 |
217 |
218 |
210 |
212 |
-2.30% |
358,900 |
2025/7/9 |
220 |
221 |
215 |
217 |
-0.91% |
265,900 |
2025/7/8 |
214 |
219 |
211 |
219 |
+2.34% |
452,700 |
2025/7/7 |
212 |
214 |
209 |
214 |
+4.39% |
406,500 |
2025/7/4 |
207 |
208 |
204 |
205 |
-0.97% |
396,000 |
2025/7/3 |
208 |
209 |
206 |
207 |
+0.00% |
171,200 |
2025/7/2 |
207 |
209 |
206 |
207 |
-0.48% |
353,800 |
2025/7/1 |
210 |
212 |
207 |
208 |
-1.42% |
255,200 |
2025/6/30 |
210 |
214 |
210 |
211 |
+0.48% |
257,100 |
2025/6/27 |
212 |
213 |
207 |
210 |
+0.48% |
306,800 |
2025/6/26 |
208 |
217 |
205 |
209 |
+2.45% |
555,500 |
2025/6/25 |
210 |
210 |
201 |
204 |
-1.45% |
324,900 |
2025/6/24 |
203 |
208 |
202 |
207 |
+2.48% |
292,100 |
2025/6/23 |
206 |
207 |
201 |
202 |
-2.88% |
470,500 |
2025/6/20 |
210 |
213 |
207 |
208 |
+0.48% |
275,200 |
2025/6/19 |
212 |
214 |
207 |
207 |
-2.36% |
370,700 |
2025/6/18 |
218 |
218 |
212 |
212 |
-2.30% |
243,400 |
2025/6/17 |
215 |
219 |
212 |
217 |
+1.40% |
429,200 |
2025/6/16 |
223 |
223 |
210 |
214 |
-4.04% |
1,078,400 |
2025/6/13 |
234 |
238 |
223 |
223 |
-4.70% |
643,800 |
2025/6/12 |
237 |
238 |
233 |
234 |
-1.27% |
417,700 |
2025/6/11 |
232 |
238 |
232 |
237 |
+3.04% |
430,600 |
2025/6/10 |
225 |
233 |
225 |
230 |
+3.14% |
653,000 |
2025/6/9 |
227 |
229 |
220 |
223 |
-2.19% |
1,305,100 |
2025/6/6 |
235 |
236 |
227 |
228 |
-3.39% |
950,700 |
2025/6/5 |
237 |
241 |
235 |
236 |
+0.43% |
489,700 |
2025/6/4 |
235 |
242 |
234 |
235 |
+0.43% |
576,700 |
2025/6/3 |
240 |
243 |
234 |
234 |
-2.50% |
824,500 |
2025/6/2 |
245 |
252 |
240 |
240 |
-0.83% |
605,900 |
2025/5/30 |
241 |
246 |
238 |
242 |
+0.83% |
633,600 |
2025/5/29 |
252 |
254 |
240 |
240 |
+3.45% |
1,074,300 |
2025/5/28 |
232 |
235 |
231 |
232 |
+1.31% |
243,700 |
2025/5/27 |
222 |
234 |
221 |
229 |
+3.15% |
619,100 |
2025/5/26 |
212 |
227 |
211 |
222 |
+4.23% |
733,700 |
2025/5/23 |
219 |
221 |
212 |
213 |
-2.29% |
653,500 |
2025/5/22 |
217 |
221 |
216 |
218 |
-0.91% |
252,400 |
2025/5/21 |
227 |
228 |
218 |
220 |
-1.79% |
437,400 |
2025/5/20 |
218 |
225 |
217 |
224 |
+2.75% |
425,400 |
2025/5/19 |
224 |
224 |
217 |
218 |
-2.68% |
436,700 |
2025/5/16 |
214 |
229 |
212 |
224 |
+4.67% |
1,049,800 |
2025/5/15 |
208 |
219 |
205 |
214 |
+2.39% |
1,041,700 |
2025/5/14 |
209 |
211 |
207 |
209 |
-0.95% |
436,500 |
2025/5/13 |
214 |
216 |
210 |
211 |
+0.48% |
381,600 |
2025/5/12 |
214 |
214 |
206 |
210 |
+1.45% |
472,900 |
2025/5/9 |
205 |
209 |
203 |
207 |
+1.97% |
341,100 |
2025/5/8 |
206 |
206 |
201 |
203 |
-0.98% |
335,000 |
2025/5/7 |
202 |
216 |
196 |
205 |
+4.06% |
2,253,600 |
2025/5/2 |
194 |
199 |
194 |
197 |
+1.55% |
205,100 |
2025/5/1 |
197 |
201 |
194 |
194 |
-1.02% |
280,800 |
2025/4/30 |
198 |
198 |
193 |
196 |
-1.01% |
447,400 |
2025/4/28 |
185 |
199 |
184 |
198 |
+8.20% |
1,663,900 |
2025/4/25 |
181 |
187 |
179 |
183 |
+1.67% |
224,000 |
2025/4/24 |
179 |
180 |
177 |
180 |
+2.27% |
115,700 |
2025/4/23 |
182 |
183 |
171 |
176 |
-0.56% |
716,200 |
2025/4/22 |
179 |
189 |
175 |
177 |
-1.12% |
584,300 |
2025/4/21 |
182 |
184 |
179 |
179 |
-1.65% |
152,100 |
2025/4/18 |
178 |
184 |
177 |
182 |
+2.82% |
185,100 |
2025/4/17 |
176 |
182 |
172 |
177 |
+0.57% |
478,300 |
2025/4/16 |
184 |
185 |
176 |
176 |
-4.35% |
424,900 |
2025/4/15 |
185 |
197 |
180 |
184 |
+0.00% |
1,445,400 |
2025/4/14 |
186 |
189 |
182 |
184 |
+0.55% |
482,500 |
2025/4/11 |
170 |
185 |
170 |
183 |
+5.17% |
359,800 |
2025/4/10 |
183 |
183 |
174 |
174 |
+6.75% |
457,200 |
2025/4/9 |
166 |
167 |
160 |
163 |
-4.12% |
472,100 |
2025/4/8 |
165 |
174 |
165 |
170 |
+9.68% |
512,000 |
2025/4/7 |
149 |
166 |
148 |
155 |
-10.40% |
1,072,500 |
2025/4/4 |
174 |
177 |
166 |
173 |
-4.95% |
932,700 |
2025/4/3 |
181 |
185 |
177 |
182 |
-2.15% |
525,100 |
2025/4/2 |
191 |
191 |
186 |
186 |
-1.06% |
120,900 |
2025/4/1 |
191 |
192 |
188 |
188 |
-1.05% |
161,700 |
2025/3/31 |
188 |
193 |
182 |
190 |
+0.53% |
407,600 |
2025/3/28 |
190 |
195 |
187 |
189 |
-2.07% |
420,900 |
2025/3/27 |
201 |
201 |
192 |
193 |
-3.50% |
521,500 |
2025/3/26 |
202 |
203 |
199 |
200 |
-0.50% |
184,100 |
2025/3/25 |
206 |
206 |
200 |
201 |
-0.50% |
188,000 |
2025/3/24 |
201 |
207 |
201 |
202 |
+1.00% |
263,300 |
2025/3/21 |
203 |
203 |
200 |
200 |
-1.48% |
215,800 |
2025/3/19 |
207 |
207 |
200 |
203 |
-0.49% |
416,900 |
2025/3/18 |
199 |
208 |
196 |
204 |
+4.62% |
766,800 |
2025/3/17 |
192 |
197 |
190 |
195 |
+4.28% |
326,100 |
2025/3/14 |
185 |
189 |
185 |
187 |
+0.54% |
126,400 |
2025/3/13 |
191 |
194 |
186 |
186 |
-2.62% |
191,800 |
2025/3/12 |
185 |
194 |
185 |
191 |
+3.24% |
289,500 |
2025/3/11 |
181 |
185 |
181 |
185 |
-2.12% |
603,700 |
2025/3/10 |
196 |
197 |
189 |
189 |
-4.55% |
660,500 |
2025/3/7 |
205 |
205 |
198 |
198 |
-3.88% |
497,000 |
2025/3/6 |
205 |
208 |
204 |
206 |
+0.98% |
176,400 |
2025/3/5 |
212 |
215 |
202 |
204 |
-4.23% |
599,200 |
2025/3/4 |
212 |
216 |
212 |
213 |
-1.39% |
324,300 |
2025/3/3 |
216 |
219 |
213 |
216 |
+0.00% |
336,300 |
2025/2/28 |
217 |
218 |
207 |
216 |
-1.37% |
520,200 |
2025/2/27 |
219 |
227 |
219 |
219 |
+0.00% |
322,900 |
2025/2/26 |
223 |
226 |
219 |
219 |
-1.79% |
376,200 |
2025/2/25 |
226 |
228 |
223 |
223 |
-2.62% |
472,700 |
2025/2/21 |
230 |
235 |
227 |
229 |
+1.33% |
418,200 |
2025/2/20 |
228 |
231 |
223 |
226 |
-0.88% |
553,600 |
2025/2/19 |
223 |
231 |
218 |
228 |
+2.24% |
591,800 |
2025/2/18 |
226 |
228 |
223 |
223 |
-0.89% |
303,700 |
2025/2/17 |
223 |
229 |
221 |
225 |
+2.74% |
652,200 |
2025/2/14 |
206 |
224 |
204 |
219 |
+3.30% |
1,101,300 |
2025/2/13 |
216 |
217 |
212 |
212 |
-1.40% |
873,700 |
2025/2/12 |
220 |
222 |
213 |
215 |
-0.46% |
986,200 |
2025/2/10 |
207 |
217 |
207 |
216 |
+4.85% |
633,600 |
2025/2/7 |
206 |
207 |
202 |
206 |
+0.49% |
274,400 |
2025/2/6 |
207 |
208 |
203 |
205 |
+0.00% |
425,800 |
2025/2/5 |
208 |
210 |
204 |
205 |
+0.00% |
460,200 |
2025/2/4 |
201 |
210 |
200 |
205 |
+2.50% |
791,200 |
2025/2/3 |
196 |
203 |
194 |
200 |
+1.01% |
613,900 |
2025/1/31 |
198 |
200 |
195 |
198 |
-1.49% |
282,400 |
2025/1/30 |
201 |
201 |
198 |
201 |
+0.00% |
385,700 |
2025/1/29 |
201 |
207 |
198 |
201 |
+0.00% |
609,300 |
2025/1/28 |
202 |
203 |
197 |
201 |
+0.50% |
444,900 |
2025/1/27 |
201 |
205 |
197 |
200 |
+1.01% |
909,000 |
2025/1/24 |
193 |
199 |
192 |
198 |
+3.12% |
377,100 |
2025/1/23 |
194 |
199 |
191 |
192 |
-0.52% |
485,800 |
2025/1/22 |
188 |
195 |
186 |
193 |
+3.21% |
562,600 |
2025/1/21 |
191 |
194 |
186 |
187 |
-1.58% |
429,900 |
2025/1/20 |
185 |
193 |
183 |
190 |
+3.26% |
535,700 |
2025/1/17 |
184 |
186 |
182 |
184 |
-1.60% |
366,200 |
2025/1/16 |
193 |
194 |
185 |
187 |
-1.58% |
544,700 |
2025/1/15 |
190 |
195 |
189 |
190 |
+0.53% |
433,600 |
|