日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
186 |
192 |
186 |
189 |
+1.61% |
30,900 |
2025/7/11 |
185 |
188 |
185 |
186 |
+0.00% |
22,200 |
2025/7/10 |
184 |
188 |
184 |
186 |
+0.00% |
35,500 |
2025/7/9 |
185 |
188 |
183 |
186 |
+0.54% |
37,200 |
2025/7/8 |
184 |
190 |
184 |
185 |
-1.07% |
24,700 |
2025/7/7 |
185 |
190 |
185 |
187 |
+0.00% |
33,800 |
2025/7/4 |
184 |
213 |
184 |
187 |
+1.63% |
305,200 |
2025/7/3 |
185 |
189 |
184 |
184 |
-0.54% |
35,100 |
2025/7/2 |
183 |
189 |
183 |
185 |
-0.54% |
46,700 |
2025/7/1 |
189 |
190 |
185 |
186 |
-1.59% |
34,700 |
2025/6/30 |
192 |
194 |
189 |
189 |
-0.53% |
27,800 |
2025/6/27 |
190 |
194 |
189 |
190 |
+0.00% |
49,300 |
2025/6/26 |
191 |
196 |
188 |
190 |
-1.04% |
71,400 |
2025/6/25 |
192 |
196 |
192 |
192 |
-0.52% |
19,200 |
2025/6/24 |
192 |
194 |
192 |
193 |
+0.52% |
17,800 |
2025/6/23 |
196 |
197 |
190 |
192 |
-2.54% |
56,300 |
2025/6/20 |
198 |
199 |
196 |
197 |
-1.50% |
15,200 |
2025/6/19 |
197 |
200 |
197 |
200 |
+2.04% |
22,700 |
2025/6/18 |
200 |
201 |
195 |
196 |
-3.45% |
85,300 |
2025/6/17 |
199 |
204 |
198 |
203 |
+1.00% |
49,400 |
2025/6/16 |
200 |
201 |
199 |
201 |
-0.50% |
28,800 |
2025/6/13 |
202 |
205 |
201 |
202 |
-0.49% |
16,300 |
2025/6/12 |
202 |
207 |
197 |
203 |
-0.49% |
66,800 |
2025/6/11 |
206 |
207 |
204 |
204 |
-0.49% |
15,900 |
2025/6/10 |
205 |
209 |
202 |
205 |
-0.97% |
65,300 |
2025/6/9 |
205 |
209 |
202 |
207 |
+0.00% |
37,100 |
2025/6/6 |
204 |
208 |
204 |
207 |
+1.47% |
14,700 |
2025/6/5 |
204 |
207 |
203 |
204 |
-0.97% |
17,900 |
2025/6/4 |
202 |
208 |
202 |
206 |
+1.98% |
22,800 |
2025/6/3 |
203 |
205 |
201 |
202 |
-0.98% |
26,400 |
2025/6/2 |
203 |
206 |
203 |
204 |
-0.97% |
18,800 |
2025/5/30 |
205 |
208 |
202 |
206 |
+0.98% |
36,300 |
2025/5/29 |
204 |
206 |
200 |
204 |
-0.97% |
34,000 |
2025/5/28 |
203 |
208 |
201 |
206 |
+1.98% |
19,700 |
2025/5/27 |
207 |
207 |
199 |
202 |
-1.46% |
51,600 |
2025/5/26 |
203 |
205 |
200 |
205 |
+1.49% |
19,400 |
2025/5/23 |
202 |
206 |
200 |
202 |
+0.00% |
56,800 |
2025/5/22 |
208 |
208 |
202 |
202 |
-2.42% |
52,500 |
2025/5/21 |
200 |
212 |
200 |
207 |
+3.50% |
51,100 |
2025/5/20 |
200 |
205 |
199 |
200 |
-0.99% |
20,100 |
2025/5/19 |
199 |
205 |
194 |
202 |
+0.50% |
41,000 |
2025/5/16 |
203 |
206 |
201 |
201 |
-0.99% |
25,400 |
2025/5/15 |
202 |
206 |
199 |
203 |
-1.46% |
46,300 |
2025/5/14 |
213 |
213 |
201 |
206 |
-2.83% |
47,700 |
2025/5/13 |
212 |
217 |
211 |
212 |
-0.93% |
24,300 |
2025/5/12 |
211 |
216 |
211 |
214 |
-1.38% |
35,900 |
2025/5/9 |
214 |
218 |
212 |
217 |
+1.88% |
18,900 |
2025/5/8 |
213 |
216 |
211 |
213 |
-0.93% |
14,500 |
2025/5/7 |
213 |
221 |
208 |
215 |
-0.92% |
52,600 |
2025/5/2 |
217 |
217 |
212 |
217 |
+0.00% |
14,000 |
2025/5/1 |
217 |
223 |
213 |
217 |
+0.00% |
81,100 |
2025/4/30 |
220 |
223 |
216 |
217 |
-0.91% |
39,500 |
2025/4/28 |
215 |
225 |
215 |
219 |
+0.00% |
15,600 |
2025/4/25 |
212 |
223 |
212 |
219 |
+3.79% |
31,600 |
2025/4/24 |
212 |
219 |
210 |
211 |
-1.40% |
36,100 |
2025/4/23 |
220 |
220 |
212 |
214 |
+0.47% |
22,500 |
2025/4/22 |
214 |
219 |
213 |
213 |
-3.18% |
27,100 |
2025/4/21 |
215 |
223 |
211 |
220 |
+1.85% |
75,000 |
2025/4/18 |
206 |
216 |
199 |
216 |
+5.37% |
59,200 |
2025/4/17 |
208 |
210 |
200 |
205 |
-1.44% |
51,200 |
2025/4/16 |
207 |
209 |
202 |
208 |
+0.97% |
29,400 |
2025/4/15 |
205 |
208 |
204 |
206 |
-0.96% |
24,300 |
2025/4/14 |
217 |
217 |
199 |
208 |
-1.42% |
80,900 |
2025/4/11 |
189 |
215 |
189 |
211 |
+7.65% |
74,300 |
2025/4/10 |
198 |
210 |
191 |
196 |
+4.26% |
105,300 |
2025/4/9 |
198 |
199 |
178 |
188 |
+0.00% |
65,200 |
2025/4/8 |
174 |
196 |
174 |
188 |
+10.59% |
104,100 |
2025/4/7 |
164 |
190 |
164 |
170 |
-14.14% |
244,800 |
2025/4/4 |
198 |
210 |
187 |
198 |
-3.41% |
115,800 |
2025/4/3 |
206 |
209 |
196 |
205 |
-2.84% |
137,000 |
2025/4/2 |
221 |
222 |
204 |
211 |
-6.22% |
104,200 |
2025/4/1 |
220 |
225 |
216 |
225 |
+2.27% |
41,700 |
2025/3/31 |
225 |
227 |
218 |
220 |
-2.65% |
57,800 |
2025/3/28 |
229 |
230 |
225 |
226 |
-2.59% |
34,000 |
2025/3/27 |
225 |
252 |
225 |
232 |
+1.75% |
144,800 |
2025/3/26 |
223 |
228 |
218 |
228 |
+1.79% |
67,500 |
2025/3/25 |
225 |
226 |
217 |
224 |
-0.44% |
92,100 |
2025/3/24 |
235 |
235 |
223 |
225 |
-3.43% |
90,600 |
2025/3/21 |
222 |
233 |
221 |
233 |
+3.56% |
77,200 |
2025/3/19 |
225 |
229 |
222 |
225 |
-0.44% |
88,800 |
2025/3/18 |
227 |
229 |
224 |
226 |
-1.74% |
42,800 |
2025/3/17 |
231 |
231 |
223 |
230 |
-0.43% |
67,900 |
2025/3/14 |
219 |
240 |
219 |
231 |
+5.00% |
107,700 |
2025/3/13 |
223 |
223 |
217 |
220 |
-0.90% |
60,400 |
2025/3/12 |
220 |
225 |
220 |
222 |
-0.89% |
45,500 |
2025/3/11 |
226 |
226 |
217 |
224 |
-3.03% |
102,500 |
2025/3/10 |
231 |
235 |
227 |
231 |
+0.00% |
53,600 |
2025/3/7 |
237 |
237 |
228 |
231 |
-2.94% |
67,800 |
2025/3/6 |
242 |
243 |
238 |
238 |
-3.64% |
104,300 |
2025/3/5 |
237 |
249 |
234 |
247 |
+3.35% |
73,100 |
2025/3/4 |
243 |
243 |
234 |
239 |
-3.24% |
69,300 |
2025/3/3 |
247 |
247 |
237 |
247 |
+1.23% |
85,100 |
2025/2/28 |
245 |
253 |
243 |
244 |
-4.31% |
86,600 |
2025/2/27 |
251 |
255 |
247 |
255 |
+0.79% |
48,300 |
2025/2/26 |
252 |
256 |
251 |
253 |
-0.78% |
47,100 |
2025/2/25 |
266 |
271 |
254 |
255 |
-4.14% |
103,200 |
2025/2/21 |
263 |
266 |
251 |
266 |
+5.98% |
204,300 |
2025/2/20 |
299 |
299 |
249 |
251 |
-17.16% |
852,700 |
2025/2/19 |
296 |
304 |
295 |
303 |
+2.36% |
47,200 |
2025/2/18 |
301 |
301 |
294 |
296 |
-1.66% |
31,300 |
2025/2/17 |
303 |
307 |
295 |
301 |
-0.66% |
58,100 |
2025/2/14 |
292 |
303 |
287 |
303 |
+6.32% |
109,700 |
2025/2/13 |
288 |
291 |
282 |
285 |
-1.04% |
61,100 |
2025/2/12 |
286 |
290 |
271 |
288 |
+0.70% |
113,500 |
2025/2/10 |
288 |
288 |
276 |
286 |
-2.05% |
76,800 |
2025/2/7 |
293 |
293 |
285 |
292 |
+0.00% |
74,900 |
2025/2/6 |
291 |
295 |
288 |
292 |
+0.00% |
32,700 |
2025/2/5 |
294 |
296 |
290 |
292 |
-0.68% |
28,500 |
2025/2/4 |
293 |
294 |
290 |
294 |
+0.34% |
28,900 |
2025/2/3 |
300 |
310 |
290 |
293 |
-3.93% |
105,900 |
2025/1/31 |
310 |
314 |
297 |
305 |
-1.61% |
77,500 |
2025/1/30 |
311 |
322 |
309 |
310 |
-0.96% |
78,100 |
2025/1/29 |
306 |
321 |
302 |
313 |
+2.29% |
103,600 |
2025/1/28 |
295 |
310 |
292 |
306 |
+4.08% |
81,500 |
2025/1/27 |
296 |
297 |
282 |
294 |
-0.68% |
43,300 |
2025/1/24 |
305 |
305 |
294 |
296 |
-0.34% |
57,600 |
2025/1/23 |
283 |
302 |
283 |
297 |
+6.45% |
185,800 |
2025/1/22 |
282 |
289 |
279 |
279 |
-1.06% |
78,300 |
2025/1/21 |
290 |
292 |
281 |
282 |
-2.08% |
59,700 |
2025/1/20 |
286 |
292 |
282 |
288 |
-0.35% |
81,800 |
2025/1/17 |
296 |
296 |
285 |
289 |
-2.03% |
85,900 |
2025/1/16 |
296 |
301 |
294 |
295 |
-0.34% |
74,700 |
2025/1/15 |
304 |
304 |
292 |
296 |
-4.52% |
107,600 |
|