日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
40 |
40 |
38 |
38 |
-5.00% |
1,495,700 |
2025/7/14 |
39 |
41 |
39 |
40 |
+0.00% |
1,745,100 |
2025/7/11 |
41 |
41 |
39 |
40 |
-2.44% |
1,668,100 |
2025/7/10 |
39 |
41 |
39 |
41 |
+5.13% |
2,254,900 |
2025/7/9 |
39 |
40 |
39 |
39 |
+0.00% |
1,576,600 |
2025/7/8 |
39 |
40 |
38 |
39 |
+0.00% |
1,163,700 |
2025/7/7 |
39 |
40 |
38 |
39 |
+0.00% |
1,435,400 |
2025/7/4 |
40 |
41 |
38 |
39 |
-2.50% |
1,719,600 |
2025/7/3 |
38 |
40 |
37 |
40 |
+8.11% |
1,489,100 |
2025/7/2 |
39 |
39 |
37 |
37 |
-5.13% |
3,256,000 |
2025/7/1 |
41 |
42 |
39 |
39 |
-4.88% |
4,372,800 |
2025/6/30 |
39 |
41 |
38 |
41 |
+7.89% |
5,756,300 |
2025/6/27 |
40 |
42 |
37 |
38 |
-2.56% |
5,631,700 |
2025/6/26 |
36 |
39 |
35 |
39 |
+8.33% |
2,568,400 |
2025/6/25 |
39 |
39 |
35 |
36 |
-7.69% |
7,264,100 |
2025/6/24 |
33 |
41 |
33 |
39 |
+21.88% |
16,819,100 |
2025/6/23 |
32 |
33 |
32 |
32 |
-3.03% |
604,200 |
2025/6/20 |
33 |
33 |
32 |
33 |
+0.00% |
359,700 |
2025/6/19 |
34 |
34 |
32 |
33 |
-2.94% |
1,270,500 |
2025/6/18 |
31 |
34 |
31 |
34 |
+9.68% |
3,426,800 |
2025/6/17 |
30 |
31 |
30 |
31 |
+3.33% |
982,300 |
2025/6/16 |
30 |
30 |
29 |
30 |
+3.45% |
708,600 |
2025/6/13 |
30 |
30 |
29 |
29 |
+0.00% |
515,200 |
2025/6/12 |
30 |
30 |
29 |
29 |
-3.33% |
144,500 |
2025/6/11 |
30 |
30 |
29 |
30 |
+0.00% |
418,000 |
2025/6/10 |
30 |
30 |
29 |
30 |
+3.45% |
388,200 |
2025/6/9 |
29 |
30 |
29 |
29 |
+0.00% |
243,800 |
2025/6/6 |
29 |
30 |
29 |
29 |
+0.00% |
272,300 |
2025/6/5 |
30 |
30 |
29 |
29 |
-3.33% |
516,700 |
2025/6/4 |
29 |
30 |
29 |
30 |
+0.00% |
926,000 |
2025/6/3 |
30 |
31 |
29 |
30 |
+0.00% |
923,200 |
2025/6/2 |
30 |
31 |
30 |
30 |
+0.00% |
249,000 |
2025/5/30 |
30 |
31 |
30 |
30 |
+0.00% |
245,000 |
2025/5/29 |
31 |
31 |
30 |
30 |
-3.23% |
188,500 |
2025/5/28 |
29 |
31 |
29 |
31 |
+6.90% |
1,160,200 |
2025/5/27 |
29 |
30 |
29 |
29 |
+0.00% |
219,500 |
2025/5/26 |
30 |
30 |
29 |
29 |
-3.33% |
478,200 |
2025/5/23 |
30 |
30 |
29 |
30 |
+0.00% |
1,156,600 |
2025/5/22 |
30 |
31 |
30 |
30 |
-3.23% |
215,900 |
2025/5/21 |
31 |
31 |
30 |
31 |
+3.33% |
239,400 |
2025/5/20 |
30 |
31 |
30 |
30 |
+0.00% |
864,500 |
2025/5/19 |
31 |
31 |
30 |
30 |
-3.23% |
506,600 |
2025/5/16 |
30 |
31 |
30 |
31 |
+3.33% |
504,600 |
2025/5/15 |
31 |
31 |
30 |
30 |
-3.23% |
197,900 |
2025/5/14 |
30 |
31 |
30 |
31 |
+0.00% |
222,800 |
2025/5/13 |
31 |
32 |
30 |
31 |
+3.33% |
1,332,000 |
2025/5/12 |
31 |
31 |
30 |
30 |
-3.23% |
479,400 |
2025/5/9 |
30 |
31 |
30 |
31 |
+3.33% |
278,700 |
2025/5/8 |
31 |
31 |
30 |
30 |
-3.23% |
1,006,500 |
2025/5/7 |
31 |
31 |
30 |
31 |
+0.00% |
911,000 |
2025/5/2 |
31 |
32 |
31 |
31 |
+0.00% |
172,300 |
2025/5/1 |
32 |
32 |
31 |
31 |
+0.00% |
463,400 |
2025/4/30 |
32 |
32 |
31 |
31 |
-3.12% |
355,500 |
2025/4/28 |
32 |
32 |
31 |
32 |
+3.23% |
319,300 |
2025/4/25 |
32 |
33 |
31 |
31 |
-3.12% |
646,900 |
2025/4/24 |
32 |
33 |
31 |
32 |
+0.00% |
800,100 |
2025/4/23 |
33 |
34 |
31 |
32 |
-3.03% |
1,680,300 |
2025/4/22 |
32 |
36 |
30 |
33 |
+0.00% |
6,084,700 |
2025/4/21 |
33 |
33 |
31 |
33 |
+3.12% |
1,209,000 |
2025/4/18 |
31 |
33 |
31 |
32 |
+3.23% |
1,395,400 |
2025/4/17 |
32 |
32 |
31 |
31 |
-3.12% |
201,900 |
2025/4/16 |
32 |
33 |
31 |
32 |
+0.00% |
548,400 |
2025/4/15 |
32 |
33 |
31 |
32 |
+0.00% |
556,100 |
2025/4/14 |
32 |
32 |
31 |
32 |
+0.00% |
319,000 |
2025/4/11 |
30 |
32 |
30 |
32 |
+3.23% |
1,075,900 |
2025/4/10 |
31 |
33 |
30 |
31 |
+3.33% |
2,115,000 |
2025/4/9 |
30 |
31 |
28 |
30 |
+0.00% |
2,184,400 |
2025/4/8 |
30 |
32 |
30 |
30 |
+3.45% |
1,078,700 |
2025/4/7 |
28 |
31 |
28 |
29 |
-9.38% |
2,805,500 |
2025/4/4 |
34 |
34 |
31 |
32 |
-5.88% |
2,598,900 |
2025/4/3 |
34 |
35 |
33 |
34 |
-2.86% |
1,944,500 |
2025/4/2 |
34 |
35 |
34 |
35 |
+2.94% |
147,600 |
2025/4/1 |
35 |
36 |
34 |
34 |
-2.86% |
771,000 |
2025/3/31 |
36 |
36 |
35 |
35 |
-2.78% |
457,000 |
2025/3/28 |
37 |
37 |
36 |
36 |
-2.70% |
216,200 |
2025/3/27 |
36 |
37 |
36 |
37 |
+2.78% |
202,600 |
2025/3/26 |
37 |
38 |
36 |
36 |
-2.70% |
536,000 |
2025/3/25 |
37 |
38 |
36 |
37 |
+0.00% |
1,019,100 |
2025/3/24 |
36 |
38 |
36 |
37 |
+2.78% |
760,900 |
2025/3/21 |
37 |
37 |
36 |
36 |
-2.70% |
271,300 |
2025/3/19 |
36 |
37 |
35 |
37 |
+2.78% |
1,698,600 |
2025/3/18 |
36 |
37 |
35 |
36 |
+0.00% |
1,581,700 |
2025/3/17 |
35 |
36 |
35 |
36 |
+2.86% |
370,500 |
2025/3/14 |
35 |
36 |
35 |
35 |
+0.00% |
1,464,700 |
2025/3/13 |
34 |
35 |
34 |
35 |
+0.00% |
487,500 |
2025/3/12 |
34 |
35 |
34 |
35 |
+2.94% |
1,441,400 |
2025/3/11 |
34 |
35 |
33 |
34 |
+0.00% |
1,891,300 |
2025/3/10 |
35 |
35 |
34 |
34 |
+0.00% |
356,700 |
2025/3/7 |
35 |
35 |
34 |
34 |
-2.86% |
1,196,400 |
2025/3/6 |
34 |
35 |
34 |
35 |
+2.94% |
245,600 |
2025/3/5 |
35 |
35 |
34 |
34 |
-2.86% |
440,100 |
2025/3/4 |
35 |
35 |
34 |
35 |
+0.00% |
824,800 |
2025/3/3 |
35 |
35 |
34 |
35 |
+2.94% |
583,700 |
2025/2/28 |
36 |
36 |
34 |
34 |
-2.86% |
1,189,500 |
2025/2/27 |
36 |
36 |
35 |
35 |
-2.78% |
256,300 |
2025/2/26 |
36 |
36 |
35 |
36 |
+2.86% |
374,800 |
2025/2/25 |
35 |
36 |
35 |
35 |
-2.78% |
529,100 |
2025/2/21 |
35 |
36 |
34 |
36 |
+2.86% |
1,636,200 |
2025/2/20 |
36 |
36 |
35 |
35 |
-2.78% |
216,800 |
2025/2/19 |
36 |
36 |
35 |
36 |
+0.00% |
436,300 |
2025/2/18 |
36 |
36 |
35 |
36 |
+2.86% |
357,900 |
2025/2/17 |
37 |
37 |
35 |
35 |
-5.41% |
1,181,900 |
2025/2/14 |
36 |
37 |
35 |
37 |
+0.00% |
736,400 |
2025/2/13 |
37 |
37 |
36 |
37 |
+0.00% |
649,600 |
2025/2/12 |
37 |
37 |
36 |
37 |
+2.78% |
788,500 |
2025/2/10 |
36 |
36 |
35 |
36 |
+0.00% |
384,700 |
2025/2/7 |
35 |
36 |
35 |
36 |
+2.86% |
227,100 |
2025/2/6 |
34 |
36 |
34 |
35 |
+0.00% |
717,500 |
2025/2/5 |
35 |
35 |
34 |
35 |
+0.00% |
1,109,600 |
2025/2/4 |
35 |
36 |
35 |
35 |
-2.78% |
334,700 |
2025/2/3 |
36 |
36 |
35 |
36 |
-2.70% |
615,200 |
2025/1/31 |
36 |
37 |
36 |
37 |
+2.78% |
267,200 |
2025/1/30 |
37 |
37 |
36 |
36 |
-2.70% |
336,100 |
2025/1/29 |
37 |
37 |
36 |
37 |
+0.00% |
255,600 |
2025/1/28 |
36 |
37 |
36 |
37 |
+2.78% |
542,900 |
2025/1/27 |
35 |
36 |
35 |
36 |
+0.00% |
473,500 |
2025/1/24 |
34 |
36 |
34 |
36 |
+5.88% |
1,320,500 |
2025/1/23 |
34 |
35 |
34 |
34 |
+0.00% |
765,200 |
2025/1/22 |
35 |
35 |
34 |
34 |
-2.86% |
388,700 |
2025/1/21 |
35 |
35 |
34 |
35 |
+0.00% |
208,400 |
2025/1/20 |
35 |
35 |
34 |
35 |
+0.00% |
344,600 |
2025/1/17 |
35 |
36 |
34 |
35 |
+0.00% |
781,400 |
2025/1/16 |
35 |
36 |
34 |
35 |
+0.00% |
1,005,600 |
|