日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
83 |
83 |
81 |
82 |
-1.20% |
641,400 |
2025/7/11 |
83 |
84 |
81 |
83 |
+0.00% |
1,062,700 |
2025/7/10 |
81 |
83 |
81 |
83 |
+3.75% |
1,139,100 |
2025/7/9 |
80 |
82 |
80 |
80 |
-1.23% |
807,000 |
2025/7/8 |
77 |
81 |
77 |
81 |
+5.19% |
1,058,500 |
2025/7/7 |
77 |
79 |
77 |
77 |
-1.28% |
527,900 |
2025/7/4 |
79 |
79 |
78 |
78 |
+1.30% |
606,400 |
2025/7/3 |
78 |
79 |
77 |
77 |
-1.28% |
1,011,100 |
2025/7/2 |
79 |
79 |
78 |
78 |
-1.27% |
632,200 |
2025/7/1 |
81 |
81 |
78 |
79 |
-1.25% |
1,067,900 |
2025/6/30 |
81 |
82 |
80 |
80 |
-1.23% |
926,100 |
2025/6/27 |
80 |
82 |
79 |
81 |
+1.25% |
1,041,600 |
2025/6/26 |
80 |
80 |
78 |
80 |
-1.23% |
1,197,200 |
2025/6/25 |
82 |
82 |
79 |
81 |
-2.41% |
2,444,700 |
2025/6/24 |
86 |
87 |
81 |
83 |
-2.35% |
4,014,800 |
2025/6/23 |
84 |
101 |
83 |
85 |
-4.49% |
16,332,100 |
2025/6/20 |
77 |
102 |
76 |
89 |
+17.11% |
50,467,300 |
2025/6/19 |
76 |
77 |
76 |
76 |
+0.00% |
344,700 |
2025/6/18 |
77 |
77 |
76 |
76 |
+0.00% |
256,800 |
2025/6/17 |
77 |
77 |
76 |
76 |
+0.00% |
253,400 |
2025/6/16 |
76 |
77 |
76 |
76 |
+0.00% |
375,200 |
2025/6/13 |
77 |
77 |
75 |
76 |
-2.56% |
663,200 |
2025/6/12 |
78 |
78 |
77 |
78 |
+0.00% |
380,000 |
2025/6/11 |
77 |
78 |
76 |
78 |
+2.63% |
508,700 |
2025/6/10 |
75 |
77 |
75 |
76 |
+1.33% |
282,400 |
2025/6/9 |
77 |
77 |
75 |
75 |
-2.60% |
577,100 |
2025/6/6 |
77 |
78 |
76 |
77 |
+1.32% |
417,600 |
2025/6/5 |
77 |
78 |
76 |
76 |
-1.30% |
399,500 |
2025/6/4 |
78 |
78 |
77 |
77 |
+0.00% |
325,600 |
2025/6/3 |
77 |
78 |
77 |
77 |
+0.00% |
493,600 |
2025/6/2 |
77 |
78 |
77 |
77 |
+1.32% |
427,700 |
2025/5/30 |
76 |
77 |
76 |
76 |
-1.30% |
292,100 |
2025/5/29 |
76 |
79 |
76 |
77 |
+2.67% |
961,600 |
2025/5/28 |
76 |
76 |
75 |
75 |
-1.32% |
460,300 |
2025/5/27 |
75 |
76 |
75 |
76 |
+1.33% |
269,000 |
2025/5/26 |
74 |
76 |
74 |
75 |
+1.35% |
402,100 |
2025/5/23 |
75 |
76 |
74 |
74 |
-1.33% |
236,800 |
2025/5/22 |
75 |
75 |
74 |
75 |
-1.32% |
297,800 |
2025/5/21 |
75 |
76 |
74 |
76 |
+0.00% |
571,200 |
2025/5/20 |
75 |
76 |
75 |
76 |
+1.33% |
458,400 |
2025/5/19 |
75 |
76 |
75 |
75 |
-1.32% |
351,300 |
2025/5/16 |
75 |
76 |
74 |
76 |
+1.33% |
589,200 |
2025/5/15 |
75 |
76 |
74 |
75 |
-1.32% |
499,400 |
2025/5/14 |
76 |
76 |
73 |
76 |
+0.00% |
712,600 |
2025/5/13 |
76 |
76 |
74 |
76 |
+0.00% |
664,400 |
2025/5/12 |
73 |
76 |
72 |
76 |
+5.56% |
1,310,300 |
2025/5/9 |
72 |
73 |
71 |
72 |
+1.41% |
673,200 |
2025/5/8 |
71 |
72 |
70 |
71 |
+1.43% |
546,000 |
2025/5/7 |
70 |
71 |
69 |
70 |
+0.00% |
334,700 |
2025/5/2 |
69 |
70 |
68 |
70 |
+0.00% |
537,300 |
2025/5/1 |
69 |
70 |
68 |
70 |
+1.45% |
413,500 |
2025/4/30 |
68 |
70 |
68 |
69 |
+1.47% |
645,200 |
2025/4/28 |
70 |
72 |
67 |
68 |
-2.86% |
5,181,900 |
2025/4/25 |
70 |
71 |
69 |
70 |
+1.45% |
487,100 |
2025/4/24 |
69 |
70 |
69 |
69 |
-1.43% |
266,000 |
2025/4/23 |
69 |
70 |
68 |
70 |
+2.94% |
493,400 |
2025/4/22 |
68 |
69 |
68 |
68 |
-1.45% |
427,800 |
2025/4/21 |
69 |
69 |
68 |
69 |
+0.00% |
268,300 |
2025/4/18 |
68 |
69 |
68 |
69 |
+1.47% |
637,600 |
2025/4/17 |
66 |
68 |
66 |
68 |
+3.03% |
456,500 |
2025/4/16 |
67 |
68 |
66 |
66 |
-1.49% |
539,400 |
2025/4/15 |
69 |
69 |
67 |
67 |
-1.47% |
386,200 |
2025/4/14 |
69 |
70 |
68 |
68 |
-1.45% |
576,100 |
2025/4/11 |
64 |
69 |
64 |
69 |
+4.55% |
991,200 |
2025/4/10 |
67 |
68 |
65 |
66 |
+4.76% |
864,700 |
2025/4/9 |
64 |
64 |
61 |
63 |
-3.08% |
1,191,400 |
2025/4/8 |
64 |
67 |
64 |
65 |
+8.33% |
834,900 |
2025/4/7 |
63 |
65 |
60 |
60 |
-10.45% |
2,199,900 |
2025/4/4 |
70 |
70 |
66 |
67 |
-5.63% |
2,574,200 |
2025/4/3 |
71 |
73 |
70 |
71 |
-1.39% |
1,834,700 |
2025/4/2 |
74 |
74 |
72 |
72 |
-2.70% |
1,095,200 |
2025/4/1 |
77 |
85 |
71 |
74 |
-2.63% |
6,787,800 |
2025/3/31 |
76 |
88 |
71 |
76 |
-1.30% |
7,721,900 |
2025/3/28 |
80 |
80 |
76 |
77 |
-3.75% |
1,067,000 |
2025/3/27 |
81 |
84 |
80 |
80 |
-1.23% |
1,339,200 |
2025/3/26 |
80 |
82 |
80 |
81 |
+1.25% |
500,500 |
2025/3/25 |
82 |
82 |
80 |
80 |
-2.44% |
574,600 |
2025/3/24 |
82 |
82 |
81 |
82 |
+1.23% |
287,300 |
2025/3/21 |
83 |
83 |
81 |
81 |
-1.22% |
756,700 |
2025/3/19 |
81 |
84 |
80 |
82 |
+1.23% |
1,056,300 |
2025/3/18 |
82 |
82 |
80 |
81 |
-1.22% |
632,700 |
2025/3/17 |
79 |
83 |
79 |
82 |
+3.80% |
1,410,500 |
2025/3/14 |
79 |
80 |
78 |
79 |
+0.00% |
482,700 |
2025/3/13 |
77 |
80 |
76 |
79 |
+3.95% |
1,250,100 |
2025/3/12 |
75 |
77 |
75 |
76 |
+1.33% |
561,300 |
2025/3/11 |
75 |
76 |
74 |
75 |
-2.60% |
650,400 |
2025/3/10 |
76 |
77 |
76 |
77 |
+1.32% |
324,800 |
2025/3/7 |
76 |
78 |
76 |
76 |
+0.00% |
422,300 |
2025/3/6 |
76 |
78 |
76 |
76 |
+1.33% |
868,000 |
2025/3/5 |
74 |
76 |
74 |
75 |
+0.00% |
523,200 |
2025/3/4 |
74 |
75 |
73 |
75 |
+1.35% |
517,900 |
2025/3/3 |
74 |
75 |
74 |
74 |
+0.00% |
492,400 |
2025/2/28 |
75 |
76 |
73 |
74 |
-2.63% |
823,000 |
2025/2/27 |
75 |
77 |
75 |
76 |
+1.33% |
785,800 |
2025/2/26 |
74 |
77 |
73 |
75 |
+2.74% |
1,536,400 |
2025/2/25 |
73 |
74 |
73 |
73 |
+0.00% |
309,000 |
2025/2/21 |
73 |
74 |
73 |
73 |
+0.00% |
552,600 |
2025/2/20 |
74 |
74 |
73 |
73 |
-1.35% |
294,100 |
2025/2/19 |
74 |
75 |
73 |
74 |
+1.37% |
434,200 |
2025/2/18 |
74 |
75 |
73 |
73 |
-1.35% |
464,500 |
2025/2/17 |
74 |
75 |
74 |
74 |
+0.00% |
465,100 |
2025/2/14 |
74 |
75 |
73 |
74 |
+0.00% |
408,500 |
2025/2/13 |
74 |
75 |
74 |
74 |
+0.00% |
361,500 |
2025/2/12 |
75 |
76 |
74 |
74 |
-2.63% |
405,900 |
2025/2/10 |
75 |
76 |
75 |
76 |
+1.33% |
280,500 |
2025/2/7 |
77 |
77 |
75 |
75 |
-1.32% |
346,600 |
2025/2/6 |
75 |
77 |
74 |
76 |
+2.70% |
1,051,800 |
2025/2/5 |
74 |
76 |
74 |
74 |
+1.37% |
629,900 |
2025/2/4 |
72 |
75 |
72 |
73 |
+1.39% |
758,900 |
2025/2/3 |
73 |
74 |
72 |
72 |
-4.00% |
1,076,600 |
2025/1/31 |
74 |
75 |
73 |
75 |
+2.74% |
698,400 |
2025/1/30 |
74 |
75 |
73 |
73 |
-2.67% |
482,600 |
2025/1/29 |
74 |
75 |
73 |
75 |
+1.35% |
658,500 |
2025/1/28 |
73 |
74 |
72 |
74 |
+0.00% |
473,400 |
2025/1/27 |
72 |
74 |
71 |
74 |
+2.78% |
857,200 |
2025/1/24 |
71 |
73 |
71 |
72 |
+0.00% |
755,000 |
2025/1/23 |
72 |
72 |
71 |
72 |
+0.00% |
465,900 |
2025/1/22 |
72 |
72 |
71 |
72 |
+0.00% |
253,000 |
2025/1/21 |
71 |
72 |
70 |
72 |
+2.86% |
649,400 |
2025/1/20 |
71 |
71 |
70 |
70 |
-1.41% |
353,700 |
2025/1/17 |
70 |
71 |
69 |
71 |
-1.39% |
1,375,300 |
2025/1/16 |
71 |
72 |
70 |
72 |
+2.86% |
886,400 |
2025/1/15 |
71 |
72 |
70 |
70 |
-1.41% |
508,900 |
|