日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
221 |
222 |
219 |
220 |
-0.90% |
13,700 |
2025/7/11 |
219 |
222 |
219 |
222 |
+0.45% |
14,900 |
2025/7/10 |
223 |
223 |
216 |
221 |
-0.90% |
30,400 |
2025/7/9 |
213 |
225 |
212 |
223 |
+4.69% |
124,900 |
2025/7/8 |
211 |
213 |
211 |
213 |
+0.00% |
8,100 |
2025/7/7 |
211 |
213 |
210 |
213 |
+1.91% |
16,100 |
2025/7/4 |
214 |
214 |
208 |
209 |
-1.42% |
57,500 |
2025/7/3 |
216 |
218 |
211 |
212 |
-1.85% |
50,400 |
2025/7/2 |
218 |
245 |
212 |
216 |
-0.92% |
471,800 |
2025/7/1 |
220 |
221 |
217 |
218 |
-0.46% |
23,000 |
2025/6/30 |
218 |
222 |
217 |
219 |
+0.92% |
39,500 |
2025/6/27 |
217 |
218 |
216 |
217 |
+0.00% |
21,300 |
2025/6/26 |
217 |
218 |
215 |
217 |
+0.00% |
51,100 |
2025/6/25 |
218 |
219 |
215 |
217 |
+0.93% |
43,700 |
2025/6/24 |
217 |
218 |
215 |
215 |
+0.00% |
63,300 |
2025/6/23 |
207 |
216 |
206 |
215 |
+3.37% |
52,800 |
2025/6/20 |
210 |
211 |
208 |
208 |
-0.48% |
38,200 |
2025/6/19 |
207 |
210 |
206 |
209 |
+0.97% |
22,900 |
2025/6/18 |
210 |
211 |
207 |
207 |
-0.48% |
9,900 |
2025/6/17 |
209 |
210 |
208 |
208 |
-0.48% |
14,600 |
2025/6/16 |
206 |
210 |
206 |
209 |
+0.97% |
8,600 |
2025/6/13 |
210 |
210 |
206 |
207 |
-1.43% |
20,400 |
2025/6/12 |
208 |
210 |
207 |
210 |
+1.45% |
15,400 |
2025/6/11 |
212 |
212 |
207 |
207 |
-1.43% |
34,800 |
2025/6/10 |
208 |
210 |
205 |
210 |
+1.45% |
15,300 |
2025/6/9 |
207 |
209 |
205 |
207 |
+0.00% |
18,000 |
2025/6/6 |
213 |
213 |
205 |
207 |
-1.43% |
42,200 |
2025/6/5 |
213 |
215 |
210 |
210 |
-1.41% |
24,000 |
2025/6/4 |
214 |
216 |
209 |
213 |
+1.43% |
32,300 |
2025/6/3 |
211 |
214 |
207 |
210 |
-0.47% |
59,100 |
2025/6/2 |
214 |
214 |
211 |
211 |
-0.94% |
34,600 |
2025/5/30 |
214 |
216 |
213 |
213 |
-0.47% |
28,800 |
2025/5/29 |
218 |
220 |
213 |
214 |
-1.38% |
52,400 |
2025/5/28 |
217 |
220 |
214 |
217 |
+0.93% |
77,600 |
2025/5/27 |
215 |
217 |
213 |
215 |
+0.00% |
29,000 |
2025/5/26 |
217 |
217 |
212 |
215 |
-0.92% |
49,800 |
2025/5/23 |
211 |
217 |
209 |
217 |
+3.83% |
67,900 |
2025/5/22 |
210 |
216 |
209 |
209 |
+0.00% |
61,600 |
2025/5/21 |
215 |
224 |
204 |
209 |
-1.88% |
633,300 |
2025/5/20 |
208 |
214 |
208 |
213 |
+2.90% |
62,000 |
2025/5/19 |
213 |
213 |
206 |
207 |
-1.43% |
66,100 |
2025/5/16 |
213 |
220 |
208 |
210 |
-2.33% |
246,600 |
2025/5/15 |
230 |
240 |
213 |
215 |
-3.15% |
857,700 |
2025/5/14 |
199 |
279 |
199 |
222 |
+7.25% |
2,624,200 |
2025/5/13 |
197 |
207 |
197 |
207 |
+5.08% |
31,800 |
2025/5/12 |
197 |
201 |
196 |
197 |
-0.51% |
14,100 |
2025/5/9 |
203 |
204 |
196 |
198 |
-1.00% |
26,000 |
2025/5/8 |
205 |
206 |
198 |
200 |
-2.91% |
18,200 |
2025/5/7 |
213 |
213 |
206 |
206 |
-1.90% |
36,200 |
2025/5/2 |
197 |
214 |
196 |
210 |
+6.60% |
161,300 |
2025/5/1 |
188 |
197 |
188 |
197 |
+3.14% |
73,200 |
2025/4/30 |
184 |
191 |
184 |
191 |
+3.80% |
44,400 |
2025/4/28 |
184 |
185 |
181 |
184 |
+1.10% |
10,900 |
2025/4/25 |
184 |
184 |
180 |
182 |
+0.55% |
8,900 |
2025/4/24 |
180 |
182 |
179 |
181 |
+0.00% |
4,300 |
2025/4/23 |
181 |
181 |
177 |
181 |
+2.26% |
15,100 |
2025/4/22 |
178 |
185 |
172 |
177 |
-0.56% |
207,300 |
2025/4/21 |
181 |
193 |
175 |
178 |
-1.11% |
632,700 |
2025/4/18 |
181 |
181 |
178 |
180 |
-0.55% |
17,100 |
2025/4/17 |
175 |
182 |
175 |
181 |
+2.26% |
12,500 |
2025/4/16 |
179 |
182 |
176 |
177 |
-0.56% |
27,500 |
2025/4/15 |
183 |
195 |
178 |
178 |
-1.11% |
438,900 |
2025/4/14 |
179 |
182 |
176 |
180 |
+1.69% |
19,600 |
2025/4/11 |
168 |
177 |
168 |
177 |
+2.91% |
11,700 |
2025/4/10 |
170 |
174 |
166 |
172 |
+6.17% |
61,600 |
2025/4/9 |
165 |
166 |
161 |
162 |
-2.99% |
35,000 |
2025/4/8 |
174 |
174 |
165 |
167 |
+5.03% |
40,100 |
2025/4/7 |
162 |
186 |
154 |
159 |
-17.19% |
188,900 |
2025/4/4 |
199 |
200 |
171 |
192 |
-4.48% |
89,700 |
2025/4/3 |
195 |
204 |
190 |
201 |
-3.37% |
49,400 |
2025/4/2 |
208 |
209 |
206 |
208 |
+0.48% |
6,700 |
2025/4/1 |
210 |
210 |
207 |
207 |
-1.43% |
4,400 |
2025/3/31 |
209 |
210 |
204 |
210 |
+0.48% |
18,100 |
2025/3/28 |
209 |
211 |
208 |
209 |
+0.97% |
16,400 |
2025/3/27 |
212 |
228 |
206 |
207 |
-1.90% |
1,795,500 |
2025/3/26 |
211 |
213 |
211 |
211 |
+0.00% |
5,100 |
2025/3/25 |
212 |
212 |
210 |
211 |
+0.48% |
5,400 |
2025/3/24 |
212 |
213 |
210 |
210 |
-0.47% |
6,400 |
2025/3/21 |
208 |
212 |
208 |
211 |
+0.48% |
11,600 |
2025/3/19 |
211 |
213 |
208 |
210 |
-0.94% |
25,600 |
2025/3/18 |
211 |
212 |
209 |
212 |
+1.44% |
8,500 |
2025/3/17 |
209 |
211 |
207 |
209 |
+0.00% |
8,500 |
2025/3/14 |
209 |
211 |
209 |
209 |
+0.00% |
8,100 |
2025/3/13 |
210 |
211 |
209 |
209 |
-0.95% |
5,200 |
2025/3/12 |
211 |
211 |
210 |
211 |
+0.48% |
3,000 |
2025/3/11 |
208 |
211 |
205 |
210 |
-0.47% |
15,700 |
2025/3/10 |
210 |
211 |
207 |
211 |
+0.48% |
4,300 |
2025/3/7 |
213 |
213 |
210 |
210 |
-1.41% |
7,600 |
2025/3/6 |
213 |
213 |
211 |
213 |
+0.47% |
5,400 |
2025/3/5 |
211 |
213 |
210 |
212 |
-0.47% |
9,600 |
2025/3/4 |
212 |
213 |
211 |
213 |
+0.00% |
10,800 |
2025/3/3 |
212 |
213 |
211 |
213 |
+0.00% |
6,100 |
2025/2/28 |
210 |
213 |
210 |
213 |
+0.00% |
9,100 |
2025/2/27 |
212 |
214 |
211 |
213 |
-1.39% |
26,400 |
2025/2/26 |
220 |
220 |
216 |
216 |
-2.26% |
12,100 |
2025/2/25 |
218 |
221 |
217 |
221 |
-0.90% |
7,200 |
2025/2/21 |
219 |
223 |
219 |
223 |
+1.83% |
10,800 |
2025/2/20 |
224 |
224 |
219 |
219 |
-1.79% |
14,600 |
2025/2/19 |
222 |
224 |
219 |
223 |
-0.89% |
7,500 |
2025/2/18 |
223 |
225 |
220 |
225 |
+0.90% |
25,500 |
2025/2/17 |
225 |
225 |
221 |
223 |
-0.89% |
8,100 |
2025/2/14 |
226 |
227 |
222 |
225 |
-1.75% |
34,000 |
2025/2/13 |
227 |
239 |
223 |
229 |
+1.78% |
47,000 |
2025/2/12 |
226 |
227 |
224 |
225 |
-0.88% |
17,200 |
2025/2/10 |
227 |
228 |
226 |
227 |
+0.00% |
10,600 |
2025/2/7 |
230 |
232 |
227 |
227 |
-1.30% |
19,200 |
2025/2/6 |
228 |
230 |
227 |
230 |
+1.32% |
17,000 |
2025/2/5 |
229 |
229 |
227 |
227 |
-0.44% |
8,400 |
2025/2/4 |
228 |
229 |
228 |
228 |
+0.44% |
2,700 |
2025/2/3 |
230 |
230 |
227 |
227 |
-1.30% |
6,000 |
2025/1/31 |
228 |
230 |
228 |
230 |
+0.00% |
2,800 |
2025/1/30 |
230 |
232 |
227 |
230 |
-0.43% |
8,600 |
2025/1/29 |
232 |
232 |
229 |
231 |
+0.00% |
5,500 |
2025/1/28 |
228 |
231 |
228 |
231 |
+0.43% |
5,900 |
2025/1/27 |
229 |
232 |
225 |
230 |
+0.00% |
24,000 |
2025/1/24 |
231 |
231 |
229 |
230 |
-0.43% |
7,800 |
2025/1/23 |
230 |
231 |
226 |
231 |
+0.00% |
8,600 |
2025/1/22 |
230 |
231 |
228 |
231 |
+0.00% |
9,800 |
2025/1/21 |
229 |
232 |
225 |
231 |
+0.43% |
5,500 |
2025/1/20 |
227 |
230 |
225 |
230 |
+1.32% |
4,300 |
2025/1/17 |
227 |
227 |
225 |
227 |
-0.44% |
1,900 |
2025/1/16 |
228 |
228 |
225 |
228 |
+0.44% |
3,000 |
2025/1/15 |
228 |
229 |
226 |
227 |
-0.87% |
10,500 |
|