日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
149 |
150 |
145 |
147 |
-0.68% |
48,400 |
2025/7/11 |
148 |
151 |
147 |
148 |
-0.67% |
127,400 |
2025/7/10 |
149 |
150 |
148 |
149 |
+0.00% |
36,400 |
2025/7/9 |
149 |
150 |
148 |
149 |
+0.00% |
99,800 |
2025/7/8 |
148 |
149 |
145 |
149 |
+2.76% |
66,200 |
2025/7/7 |
144 |
149 |
144 |
145 |
+0.69% |
56,300 |
2025/7/4 |
145 |
148 |
144 |
144 |
+0.70% |
59,200 |
2025/7/3 |
143 |
146 |
143 |
143 |
+0.00% |
52,100 |
2025/7/2 |
143 |
149 |
143 |
143 |
+0.00% |
97,100 |
2025/7/1 |
143 |
147 |
143 |
143 |
-0.69% |
66,300 |
2025/6/30 |
143 |
146 |
143 |
144 |
+0.70% |
43,100 |
2025/6/27 |
144 |
147 |
143 |
143 |
+0.70% |
75,400 |
2025/6/26 |
144 |
144 |
142 |
142 |
+1.43% |
20,900 |
2025/6/25 |
141 |
141 |
139 |
140 |
-1.41% |
59,900 |
2025/6/24 |
143 |
144 |
141 |
142 |
+2.16% |
67,600 |
2025/6/23 |
143 |
143 |
138 |
139 |
-4.79% |
112,800 |
2025/6/20 |
148 |
150 |
146 |
146 |
-0.68% |
35,500 |
2025/6/19 |
150 |
151 |
147 |
147 |
-2.00% |
27,600 |
2025/6/18 |
150 |
153 |
150 |
150 |
-0.66% |
33,400 |
2025/6/17 |
148 |
152 |
146 |
151 |
+4.14% |
58,800 |
2025/6/16 |
149 |
149 |
145 |
145 |
-3.33% |
76,500 |
2025/6/13 |
152 |
153 |
148 |
150 |
-1.96% |
43,300 |
2025/6/12 |
152 |
156 |
152 |
153 |
-1.29% |
32,100 |
2025/6/11 |
154 |
156 |
153 |
155 |
+1.97% |
48,000 |
2025/6/10 |
153 |
157 |
150 |
152 |
-1.30% |
176,500 |
2025/6/9 |
158 |
165 |
151 |
154 |
-2.53% |
260,500 |
2025/6/6 |
168 |
173 |
156 |
158 |
-5.95% |
377,200 |
2025/6/5 |
158 |
169 |
158 |
168 |
+5.00% |
457,700 |
2025/6/4 |
154 |
165 |
154 |
160 |
+1.27% |
558,800 |
2025/6/3 |
148 |
176 |
147 |
158 |
+8.22% |
3,067,300 |
2025/6/2 |
144 |
147 |
142 |
146 |
+1.39% |
112,500 |
2025/5/30 |
136 |
146 |
136 |
144 |
+5.88% |
160,900 |
2025/5/29 |
136 |
137 |
135 |
136 |
+0.00% |
9,700 |
2025/5/28 |
135 |
137 |
133 |
136 |
+0.00% |
26,600 |
2025/5/27 |
138 |
140 |
134 |
136 |
-0.73% |
80,300 |
2025/5/26 |
135 |
138 |
135 |
137 |
+1.48% |
31,400 |
2025/5/23 |
139 |
139 |
135 |
135 |
-2.17% |
51,800 |
2025/5/22 |
139 |
141 |
138 |
138 |
-0.72% |
27,100 |
2025/5/21 |
140 |
140 |
139 |
139 |
-0.71% |
7,700 |
2025/5/20 |
139 |
141 |
139 |
140 |
+0.72% |
20,100 |
2025/5/19 |
140 |
140 |
137 |
139 |
-0.71% |
30,700 |
2025/5/16 |
139 |
141 |
138 |
140 |
+2.19% |
39,400 |
2025/5/15 |
139 |
140 |
137 |
137 |
-2.14% |
38,200 |
2025/5/14 |
139 |
140 |
139 |
140 |
+0.72% |
20,700 |
2025/5/13 |
142 |
142 |
138 |
139 |
-1.42% |
21,600 |
2025/5/12 |
141 |
142 |
140 |
141 |
+0.00% |
18,900 |
2025/5/9 |
139 |
141 |
139 |
141 |
+1.44% |
30,200 |
2025/5/8 |
139 |
141 |
139 |
139 |
-0.71% |
48,700 |
2025/5/7 |
144 |
147 |
138 |
140 |
-2.10% |
1,503,000 |
2025/5/2 |
145 |
147 |
143 |
143 |
-2.72% |
94,600 |
2025/5/1 |
139 |
147 |
137 |
147 |
+5.76% |
1,099,800 |
2025/4/30 |
135 |
141 |
135 |
139 |
+0.00% |
127,000 |
2025/4/28 |
140 |
144 |
133 |
139 |
+0.72% |
1,510,200 |
2025/4/25 |
138 |
140 |
137 |
138 |
+0.00% |
68,800 |
2025/4/24 |
138 |
143 |
136 |
138 |
+0.73% |
470,100 |
2025/4/23 |
138 |
138 |
137 |
137 |
-0.72% |
54,200 |
2025/4/22 |
134 |
140 |
132 |
138 |
+3.76% |
3,052,300 |
2025/4/21 |
134 |
143 |
132 |
133 |
+0.00% |
1,888,900 |
2025/4/18 |
133 |
137 |
132 |
133 |
+0.00% |
34,400 |
2025/4/17 |
128 |
133 |
127 |
133 |
+3.10% |
229,100 |
2025/4/16 |
131 |
136 |
127 |
129 |
-1.53% |
535,500 |
2025/4/15 |
131 |
132 |
130 |
131 |
+0.00% |
40,200 |
2025/4/14 |
132 |
133 |
130 |
131 |
+0.77% |
20,600 |
2025/4/11 |
125 |
131 |
125 |
130 |
+2.36% |
36,100 |
2025/4/10 |
127 |
128 |
126 |
127 |
+6.72% |
42,800 |
2025/4/9 |
121 |
121 |
119 |
119 |
-2.46% |
37,900 |
2025/4/8 |
121 |
128 |
118 |
122 |
+5.17% |
1,356,700 |
2025/4/7 |
115 |
121 |
113 |
116 |
-8.66% |
110,000 |
2025/4/4 |
131 |
134 |
124 |
127 |
-3.79% |
231,900 |
2025/4/3 |
134 |
138 |
129 |
132 |
-4.35% |
918,700 |
2025/4/2 |
143 |
143 |
135 |
138 |
-4.83% |
159,700 |
2025/4/1 |
147 |
149 |
143 |
145 |
+0.00% |
109,100 |
2025/3/31 |
141 |
150 |
135 |
145 |
+3.57% |
1,612,800 |
2025/3/28 |
141 |
142 |
140 |
140 |
-0.71% |
49,200 |
2025/3/27 |
143 |
150 |
136 |
141 |
-0.70% |
964,700 |
2025/3/26 |
141 |
157 |
140 |
142 |
+0.71% |
587,700 |
2025/3/25 |
143 |
144 |
141 |
141 |
-0.70% |
23,100 |
2025/3/24 |
141 |
142 |
140 |
142 |
+0.71% |
94,600 |
2025/3/21 |
142 |
144 |
141 |
141 |
+0.00% |
80,200 |
2025/3/19 |
141 |
143 |
141 |
141 |
+0.00% |
40,200 |
2025/3/18 |
141 |
143 |
140 |
141 |
+0.00% |
36,000 |
2025/3/17 |
140 |
142 |
140 |
141 |
+0.71% |
16,100 |
2025/3/14 |
139 |
141 |
139 |
140 |
+0.72% |
28,000 |
2025/3/13 |
140 |
142 |
138 |
139 |
-2.11% |
108,300 |
2025/3/12 |
139 |
142 |
139 |
142 |
+1.43% |
33,500 |
2025/3/11 |
140 |
140 |
139 |
140 |
-0.71% |
22,200 |
2025/3/10 |
141 |
143 |
141 |
141 |
-0.70% |
25,300 |
2025/3/7 |
140 |
142 |
140 |
142 |
+0.71% |
19,100 |
2025/3/6 |
142 |
142 |
140 |
141 |
+0.00% |
35,600 |
2025/3/5 |
141 |
141 |
140 |
141 |
-0.70% |
21,000 |
2025/3/4 |
141 |
143 |
141 |
142 |
+0.00% |
13,900 |
2025/3/3 |
143 |
144 |
142 |
142 |
+0.00% |
12,600 |
2025/2/28 |
143 |
144 |
142 |
142 |
-2.07% |
27,300 |
2025/2/27 |
143 |
147 |
143 |
145 |
-0.68% |
8,900 |
2025/2/26 |
144 |
147 |
142 |
146 |
+2.10% |
45,800 |
2025/2/25 |
146 |
146 |
142 |
143 |
-2.05% |
31,100 |
2025/2/21 |
145 |
148 |
145 |
146 |
+0.69% |
7,600 |
2025/2/20 |
147 |
148 |
145 |
145 |
-1.36% |
25,800 |
2025/2/19 |
146 |
147 |
144 |
147 |
+0.68% |
12,000 |
2025/2/18 |
147 |
147 |
145 |
146 |
-0.68% |
6,500 |
2025/2/17 |
145 |
147 |
144 |
147 |
+2.08% |
16,800 |
2025/2/14 |
144 |
148 |
144 |
144 |
+0.00% |
79,400 |
2025/2/13 |
144 |
145 |
141 |
144 |
+1.41% |
68,100 |
2025/2/12 |
145 |
146 |
140 |
142 |
-0.70% |
127,100 |
2025/2/10 |
143 |
145 |
142 |
143 |
+0.70% |
43,900 |
2025/2/7 |
144 |
146 |
142 |
142 |
-1.39% |
39,500 |
2025/2/6 |
145 |
146 |
144 |
144 |
+0.70% |
38,100 |
2025/2/5 |
144 |
145 |
141 |
143 |
+0.70% |
112,000 |
2025/2/4 |
140 |
142 |
139 |
142 |
+2.90% |
31,000 |
2025/2/3 |
138 |
140 |
136 |
138 |
+0.00% |
87,500 |
2025/1/31 |
136 |
139 |
136 |
138 |
+2.22% |
63,600 |
2025/1/30 |
141 |
143 |
135 |
135 |
-4.93% |
284,500 |
2025/1/29 |
148 |
148 |
142 |
142 |
-4.05% |
78,300 |
2025/1/28 |
141 |
148 |
141 |
148 |
+4.96% |
117,200 |
2025/1/27 |
139 |
141 |
138 |
141 |
+3.68% |
49,100 |
2025/1/24 |
135 |
139 |
135 |
136 |
+0.74% |
162,500 |
2025/1/23 |
137 |
137 |
135 |
135 |
-0.74% |
28,400 |
2025/1/22 |
136 |
137 |
134 |
136 |
+0.00% |
31,000 |
2025/1/21 |
135 |
136 |
133 |
136 |
+0.74% |
87,100 |
2025/1/20 |
135 |
136 |
134 |
135 |
+0.75% |
60,400 |
2025/1/17 |
136 |
136 |
133 |
134 |
+0.75% |
101,500 |
2025/1/16 |
137 |
137 |
132 |
133 |
-2.21% |
68,500 |
2025/1/15 |
135 |
136 |
133 |
136 |
+0.00% |
74,400 |
|