日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
170 |
175 |
170 |
172 |
+1.18% |
252,700 |
2025/9/19 |
174 |
175 |
166 |
170 |
-2.30% |
623,200 |
2025/9/18 |
180 |
183 |
173 |
174 |
-0.57% |
653,000 |
2025/9/17 |
173 |
175 |
171 |
175 |
+1.16% |
135,000 |
2025/9/16 |
171 |
175 |
171 |
173 |
+1.17% |
137,000 |
2025/9/12 |
176 |
176 |
171 |
171 |
-1.72% |
255,400 |
2025/9/11 |
177 |
177 |
174 |
174 |
-2.25% |
110,200 |
2025/9/10 |
175 |
179 |
173 |
178 |
+1.71% |
214,100 |
2025/9/9 |
175 |
176 |
172 |
175 |
+1.16% |
169,800 |
2025/9/8 |
175 |
176 |
172 |
173 |
+0.00% |
174,300 |
2025/9/5 |
178 |
178 |
172 |
173 |
-1.70% |
213,000 |
2025/9/4 |
178 |
182 |
176 |
176 |
-0.56% |
366,700 |
2025/9/3 |
200 |
201 |
176 |
177 |
-11.06% |
1,112,400 |
2025/9/2 |
186 |
202 |
185 |
199 |
+8.15% |
1,149,300 |
2025/9/1 |
187 |
190 |
182 |
184 |
-3.16% |
373,500 |
2025/8/29 |
183 |
191 |
180 |
190 |
+2.70% |
634,200 |
2025/8/28 |
186 |
196 |
184 |
185 |
+2.21% |
1,331,000 |
2025/8/27 |
176 |
200 |
174 |
181 |
+4.62% |
3,760,900 |
2025/8/26 |
175 |
177 |
172 |
173 |
-1.14% |
405,600 |
2025/8/25 |
174 |
178 |
172 |
175 |
+2.34% |
494,400 |
2025/8/22 |
170 |
172 |
168 |
171 |
+0.59% |
298,100 |
2025/8/21 |
169 |
171 |
168 |
170 |
+1.19% |
215,400 |
2025/8/20 |
174 |
174 |
168 |
168 |
-2.89% |
308,700 |
2025/8/19 |
172 |
173 |
169 |
173 |
+1.76% |
354,100 |
2025/8/18 |
168 |
170 |
167 |
170 |
+1.80% |
189,700 |
2025/8/15 |
170 |
170 |
167 |
167 |
+0.00% |
166,100 |
2025/8/14 |
170 |
173 |
167 |
167 |
+0.00% |
369,200 |
2025/8/13 |
170 |
172 |
167 |
167 |
-2.91% |
555,100 |
2025/8/12 |
181 |
185 |
171 |
172 |
-0.58% |
580,000 |
2025/8/8 |
174 |
176 |
173 |
173 |
-1.14% |
260,800 |
2025/8/7 |
180 |
181 |
175 |
175 |
-3.31% |
229,600 |
2025/8/6 |
181 |
182 |
178 |
181 |
+1.12% |
214,300 |
2025/8/5 |
177 |
183 |
177 |
179 |
+1.70% |
306,300 |
2025/8/4 |
177 |
183 |
175 |
176 |
-3.30% |
454,600 |
2025/8/1 |
193 |
194 |
181 |
182 |
-6.19% |
1,020,200 |
2025/7/31 |
202 |
224 |
189 |
194 |
+1.04% |
6,911,200 |
2025/7/30 |
171 |
197 |
171 |
192 |
+13.61% |
5,587,200 |
2025/7/29 |
168 |
182 |
165 |
169 |
+1.20% |
832,800 |
2025/7/28 |
168 |
171 |
167 |
167 |
-1.76% |
99,700 |
2025/7/25 |
170 |
172 |
168 |
170 |
+0.59% |
144,900 |
2025/7/24 |
168 |
171 |
166 |
169 |
+0.60% |
283,300 |
2025/7/23 |
174 |
175 |
168 |
168 |
-0.59% |
194,200 |
2025/7/22 |
175 |
181 |
166 |
169 |
-3.43% |
461,900 |
2025/7/18 |
182 |
185 |
174 |
175 |
-3.31% |
253,600 |
2025/7/17 |
178 |
187 |
178 |
181 |
+1.69% |
140,400 |
2025/7/16 |
181 |
184 |
177 |
178 |
-3.26% |
199,500 |
2025/7/15 |
186 |
189 |
182 |
184 |
-1.08% |
112,200 |
2025/7/14 |
182 |
187 |
181 |
186 |
+1.64% |
76,000 |
2025/7/11 |
187 |
189 |
181 |
183 |
-2.14% |
154,500 |
2025/7/10 |
194 |
194 |
187 |
187 |
-1.58% |
135,300 |
2025/7/9 |
188 |
193 |
182 |
190 |
+3.83% |
366,000 |
2025/7/8 |
180 |
189 |
180 |
183 |
+1.10% |
181,400 |
2025/7/7 |
178 |
186 |
177 |
181 |
+2.26% |
134,900 |
2025/7/4 |
177 |
181 |
176 |
177 |
+1.14% |
125,200 |
2025/7/3 |
180 |
180 |
174 |
175 |
+0.00% |
173,600 |
2025/7/2 |
185 |
185 |
172 |
175 |
-7.41% |
407,800 |
2025/7/1 |
199 |
199 |
187 |
189 |
-5.03% |
212,400 |
2025/6/30 |
196 |
203 |
195 |
199 |
+2.58% |
222,900 |
2025/6/27 |
191 |
196 |
190 |
194 |
+1.57% |
216,300 |
2025/6/26 |
190 |
204 |
189 |
191 |
+0.00% |
334,200 |
2025/6/25 |
201 |
201 |
188 |
191 |
-4.50% |
285,700 |
2025/6/24 |
192 |
206 |
192 |
200 |
+4.17% |
465,800 |
2025/6/23 |
188 |
194 |
187 |
192 |
+0.00% |
255,400 |
2025/6/20 |
194 |
197 |
186 |
192 |
-2.04% |
363,400 |
2025/6/19 |
203 |
211 |
194 |
196 |
-2.97% |
517,300 |
2025/6/18 |
216 |
228 |
202 |
202 |
-6.91% |
963,000 |
2025/6/17 |
209 |
230 |
208 |
217 |
+2.84% |
1,592,100 |
2025/6/16 |
233 |
234 |
211 |
211 |
-10.21% |
1,166,200 |
2025/6/13 |
252 |
285 |
234 |
235 |
-6.75% |
2,340,700 |
2025/6/12 |
234 |
308 |
232 |
252 |
+0.80% |
7,481,500 |
2025/6/11 |
209 |
275 |
197 |
250 |
+12.61% |
11,250,500 |
2025/6/10 |
174 |
229 |
174 |
222 |
+24.02% |
8,290,700 |
2025/6/9 |
152 |
182 |
152 |
179 |
+18.54% |
4,126,400 |
2025/6/6 |
154 |
155 |
150 |
151 |
-1.95% |
178,400 |
2025/6/5 |
152 |
157 |
151 |
154 |
+1.32% |
192,500 |
2025/6/4 |
156 |
156 |
151 |
152 |
-1.94% |
65,500 |
2025/6/3 |
154 |
156 |
152 |
155 |
+0.65% |
100,700 |
2025/6/2 |
155 |
156 |
152 |
154 |
+0.00% |
104,800 |
2025/5/30 |
154 |
155 |
152 |
154 |
+0.65% |
93,200 |
2025/5/29 |
151 |
157 |
151 |
153 |
+1.32% |
247,000 |
2025/5/28 |
149 |
154 |
147 |
151 |
+1.34% |
239,100 |
2025/5/27 |
145 |
149 |
139 |
149 |
+2.05% |
482,300 |
2025/5/26 |
145 |
147 |
143 |
146 |
+0.69% |
162,300 |
2025/5/23 |
148 |
148 |
144 |
145 |
-2.68% |
307,500 |
2025/5/22 |
148 |
151 |
147 |
149 |
+0.00% |
83,100 |
2025/5/21 |
152 |
153 |
149 |
149 |
-0.67% |
129,200 |
2025/5/20 |
154 |
154 |
150 |
150 |
-1.96% |
161,500 |
2025/5/19 |
152 |
156 |
151 |
153 |
+0.66% |
94,100 |
2025/5/16 |
152 |
154 |
151 |
152 |
-1.30% |
147,600 |
2025/5/15 |
161 |
162 |
149 |
154 |
-6.10% |
668,000 |
2025/5/14 |
168 |
169 |
161 |
164 |
-15.03% |
1,464,800 |
2025/5/13 |
188 |
193 |
187 |
193 |
+2.66% |
240,800 |
2025/5/12 |
190 |
190 |
182 |
188 |
+0.00% |
113,100 |
2025/5/9 |
186 |
189 |
186 |
188 |
+0.00% |
109,700 |
2025/5/8 |
182 |
189 |
181 |
188 |
+3.87% |
172,200 |
2025/5/7 |
177 |
183 |
177 |
181 |
+3.43% |
142,500 |
2025/5/2 |
178 |
180 |
174 |
175 |
-0.57% |
95,400 |
2025/5/1 |
175 |
178 |
175 |
176 |
-1.68% |
104,700 |
2025/4/30 |
177 |
179 |
174 |
179 |
+0.00% |
137,500 |
2025/4/28 |
174 |
181 |
174 |
179 |
+1.70% |
141,700 |
2025/4/25 |
175 |
179 |
173 |
176 |
+1.15% |
113,800 |
2025/4/24 |
173 |
174 |
170 |
174 |
+1.16% |
115,300 |
2025/4/23 |
177 |
177 |
170 |
172 |
-0.58% |
222,800 |
2025/4/22 |
177 |
177 |
170 |
173 |
-0.57% |
237,600 |
2025/4/21 |
174 |
184 |
169 |
174 |
+1.75% |
658,500 |
2025/4/18 |
173 |
178 |
171 |
171 |
-1.16% |
315,600 |
2025/4/17 |
169 |
174 |
168 |
173 |
+2.37% |
307,100 |
2025/4/16 |
175 |
176 |
168 |
169 |
-3.43% |
281,900 |
2025/4/15 |
181 |
189 |
173 |
175 |
-3.85% |
1,047,600 |
2025/4/14 |
175 |
192 |
174 |
182 |
+6.43% |
951,900 |
2025/4/11 |
156 |
176 |
154 |
171 |
+6.21% |
1,057,000 |
2025/4/10 |
165 |
167 |
160 |
161 |
+7.33% |
306,800 |
2025/4/9 |
155 |
156 |
147 |
150 |
-4.46% |
272,100 |
2025/4/8 |
154 |
163 |
150 |
157 |
+9.03% |
352,700 |
2025/4/7 |
145 |
154 |
141 |
144 |
-12.73% |
588,400 |
2025/4/4 |
175 |
178 |
162 |
165 |
-9.34% |
694,000 |
2025/4/3 |
180 |
186 |
179 |
182 |
-4.71% |
512,800 |
2025/4/2 |
194 |
195 |
190 |
191 |
-2.05% |
214,800 |
2025/4/1 |
205 |
205 |
195 |
195 |
-2.50% |
251,200 |
2025/3/31 |
202 |
205 |
199 |
200 |
-4.76% |
414,800 |
2025/3/28 |
212 |
214 |
210 |
210 |
-1.41% |
194,900 |
2025/3/27 |
218 |
219 |
211 |
213 |
-2.29% |
248,700 |
2025/3/26 |
216 |
223 |
215 |
218 |
+1.87% |
222,300 |
|