日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
116 |
117 |
114 |
116 |
+0.00% |
465,900 |
2025/7/11 |
120 |
121 |
112 |
116 |
-2.52% |
1,662,600 |
2025/7/10 |
116 |
123 |
115 |
119 |
+4.39% |
2,905,900 |
2025/7/9 |
110 |
116 |
108 |
114 |
+2.70% |
1,087,500 |
2025/7/8 |
104 |
112 |
104 |
111 |
+5.71% |
1,686,300 |
2025/7/7 |
102 |
109 |
101 |
105 |
+0.96% |
1,146,600 |
2025/7/4 |
101 |
104 |
100 |
104 |
+1.96% |
876,200 |
2025/7/3 |
99 |
102 |
98 |
102 |
+4.08% |
666,600 |
2025/7/2 |
100 |
100 |
97 |
98 |
-2.97% |
1,559,600 |
2025/7/1 |
114 |
115 |
100 |
101 |
-2.88% |
4,816,000 |
2025/6/30 |
101 |
106 |
101 |
104 |
+2.97% |
1,011,000 |
2025/6/27 |
101 |
103 |
100 |
101 |
-0.98% |
711,800 |
2025/6/26 |
102 |
104 |
101 |
102 |
-0.97% |
932,600 |
2025/6/25 |
103 |
104 |
100 |
103 |
+0.00% |
1,129,200 |
2025/6/24 |
106 |
107 |
102 |
103 |
-0.96% |
1,524,600 |
2025/6/23 |
102 |
106 |
100 |
104 |
+1.96% |
2,057,500 |
2025/6/20 |
106 |
110 |
101 |
102 |
-6.42% |
5,263,000 |
2025/6/19 |
140 |
141 |
106 |
109 |
-9.17% |
39,790,700 |
2025/6/18 |
92 |
120 |
92 |
120 |
+33.33% |
9,914,600 |
2025/6/17 |
91 |
92 |
90 |
90 |
-1.10% |
228,900 |
2025/6/16 |
91 |
92 |
90 |
91 |
+0.00% |
246,900 |
2025/6/13 |
92 |
92 |
89 |
91 |
+0.00% |
579,200 |
2025/6/12 |
94 |
94 |
91 |
91 |
-2.15% |
296,600 |
2025/6/11 |
93 |
94 |
92 |
93 |
+1.09% |
248,800 |
2025/6/10 |
90 |
95 |
90 |
92 |
+1.10% |
777,200 |
2025/6/9 |
89 |
91 |
89 |
91 |
+2.25% |
261,700 |
2025/6/6 |
91 |
91 |
89 |
89 |
-1.11% |
127,300 |
2025/6/5 |
91 |
92 |
90 |
90 |
+0.00% |
106,900 |
2025/6/4 |
91 |
93 |
90 |
90 |
-2.17% |
311,900 |
2025/6/3 |
92 |
92 |
90 |
92 |
+0.00% |
107,600 |
2025/6/2 |
90 |
93 |
89 |
92 |
+2.22% |
444,300 |
2025/5/30 |
88 |
92 |
88 |
90 |
+2.27% |
484,200 |
2025/5/29 |
89 |
90 |
88 |
88 |
-2.22% |
367,900 |
2025/5/28 |
90 |
90 |
89 |
90 |
+0.00% |
120,600 |
2025/5/27 |
89 |
90 |
88 |
90 |
+2.27% |
418,300 |
2025/5/26 |
86 |
92 |
85 |
88 |
+2.33% |
776,200 |
2025/5/23 |
89 |
89 |
86 |
86 |
-2.27% |
332,800 |
2025/5/22 |
87 |
90 |
87 |
88 |
+0.00% |
509,400 |
2025/5/21 |
90 |
92 |
88 |
88 |
-2.22% |
372,700 |
2025/5/20 |
89 |
92 |
88 |
90 |
+2.27% |
875,900 |
2025/5/19 |
86 |
89 |
85 |
88 |
+2.33% |
514,300 |
2025/5/16 |
86 |
87 |
84 |
86 |
+0.00% |
711,400 |
2025/5/15 |
85 |
87 |
84 |
86 |
+2.38% |
437,600 |
2025/5/14 |
85 |
86 |
83 |
84 |
-2.33% |
1,033,500 |
2025/5/13 |
85 |
86 |
84 |
86 |
+2.38% |
439,100 |
2025/5/12 |
85 |
86 |
83 |
84 |
-1.18% |
464,900 |
2025/5/9 |
86 |
86 |
84 |
85 |
-1.16% |
689,400 |
2025/5/8 |
87 |
88 |
84 |
86 |
+0.00% |
1,480,700 |
2025/5/7 |
88 |
88 |
86 |
86 |
-2.27% |
279,000 |
2025/5/2 |
89 |
90 |
87 |
88 |
-1.12% |
484,000 |
2025/5/1 |
90 |
91 |
88 |
89 |
-1.11% |
621,900 |
2025/4/30 |
93 |
93 |
88 |
90 |
-2.17% |
933,800 |
2025/4/28 |
94 |
104 |
92 |
92 |
-1.08% |
5,951,100 |
2025/4/25 |
94 |
94 |
92 |
93 |
+1.09% |
359,900 |
2025/4/24 |
92 |
92 |
91 |
92 |
+0.00% |
285,600 |
2025/4/23 |
94 |
94 |
91 |
92 |
-2.13% |
491,600 |
2025/4/22 |
94 |
95 |
92 |
94 |
-1.05% |
582,400 |
2025/4/21 |
96 |
104 |
92 |
95 |
-2.06% |
4,971,400 |
2025/4/18 |
88 |
97 |
88 |
97 |
+8.99% |
1,395,900 |
2025/4/17 |
88 |
94 |
85 |
89 |
+0.00% |
2,964,000 |
2025/4/16 |
90 |
97 |
83 |
89 |
-1.11% |
2,390,800 |
2025/4/15 |
89 |
90 |
88 |
90 |
+1.12% |
157,900 |
2025/4/14 |
90 |
90 |
88 |
89 |
+2.30% |
742,600 |
2025/4/11 |
82 |
88 |
81 |
87 |
+2.35% |
792,700 |
2025/4/10 |
90 |
90 |
83 |
85 |
+4.94% |
932,400 |
2025/4/9 |
85 |
85 |
78 |
81 |
-4.71% |
1,107,000 |
2025/4/8 |
81 |
86 |
80 |
85 |
+13.33% |
824,800 |
2025/4/7 |
78 |
81 |
74 |
75 |
-13.79% |
3,317,500 |
2025/4/4 |
89 |
90 |
84 |
87 |
-4.40% |
2,136,800 |
2025/4/3 |
91 |
93 |
89 |
91 |
-3.19% |
1,314,400 |
2025/4/2 |
95 |
98 |
93 |
94 |
-2.08% |
1,166,300 |
2025/4/1 |
98 |
100 |
95 |
96 |
-2.04% |
926,600 |
2025/3/31 |
98 |
100 |
97 |
98 |
-2.00% |
805,300 |
2025/3/28 |
105 |
106 |
98 |
100 |
+0.00% |
1,829,600 |
2025/3/27 |
103 |
103 |
99 |
100 |
-3.85% |
914,600 |
2025/3/26 |
102 |
105 |
101 |
104 |
+0.00% |
730,900 |
2025/3/25 |
104 |
105 |
101 |
104 |
+0.97% |
887,500 |
2025/3/24 |
112 |
112 |
102 |
103 |
-8.04% |
3,445,100 |
2025/3/21 |
109 |
112 |
107 |
112 |
+1.82% |
1,072,600 |
2025/3/19 |
116 |
116 |
109 |
110 |
-5.98% |
2,756,800 |
2025/3/18 |
119 |
120 |
114 |
117 |
+0.00% |
1,586,300 |
2025/3/17 |
118 |
122 |
114 |
117 |
-1.68% |
2,837,500 |
2025/3/14 |
119 |
127 |
116 |
119 |
+5.31% |
7,712,000 |
2025/3/13 |
116 |
124 |
112 |
113 |
-4.24% |
5,627,300 |
2025/3/12 |
130 |
136 |
115 |
118 |
+11.32% |
23,479,000 |
2025/3/11 |
100 |
107 |
97 |
106 |
+6.00% |
1,005,300 |
2025/3/10 |
100 |
101 |
97 |
100 |
-0.99% |
681,700 |
2025/3/7 |
102 |
104 |
99 |
101 |
-1.94% |
1,132,000 |
2025/3/6 |
100 |
105 |
98 |
103 |
+1.98% |
1,566,100 |
2025/3/5 |
93 |
105 |
92 |
101 |
+7.45% |
5,906,300 |
2025/3/4 |
95 |
97 |
92 |
94 |
-3.09% |
1,080,000 |
2025/3/3 |
100 |
101 |
97 |
97 |
-1.02% |
903,300 |
2025/2/28 |
101 |
102 |
97 |
98 |
-3.92% |
1,727,500 |
2025/2/27 |
106 |
106 |
102 |
102 |
-3.77% |
435,300 |
2025/2/26 |
103 |
109 |
103 |
106 |
+1.92% |
826,100 |
2025/2/25 |
101 |
107 |
101 |
104 |
-1.89% |
894,800 |
2025/2/21 |
112 |
114 |
104 |
106 |
-5.36% |
1,989,400 |
2025/2/20 |
109 |
114 |
108 |
112 |
+1.82% |
1,743,200 |
2025/2/19 |
111 |
124 |
109 |
110 |
+0.92% |
7,850,200 |
2025/2/18 |
103 |
110 |
103 |
109 |
+6.86% |
2,065,200 |
2025/2/17 |
97 |
107 |
96 |
102 |
+5.15% |
2,400,500 |
2025/2/14 |
101 |
105 |
96 |
97 |
-4.90% |
2,578,500 |
2025/2/13 |
92 |
104 |
90 |
102 |
+9.68% |
4,709,100 |
2025/2/12 |
92 |
95 |
89 |
93 |
+2.20% |
2,093,300 |
2025/2/10 |
87 |
91 |
87 |
91 |
+5.81% |
2,505,100 |
2025/2/7 |
97 |
100 |
85 |
86 |
+1.18% |
16,110,000 |
2025/2/6 |
83 |
86 |
83 |
85 |
+2.41% |
708,700 |
2025/2/5 |
84 |
85 |
82 |
83 |
-1.19% |
743,800 |
2025/2/4 |
84 |
85 |
83 |
84 |
+1.20% |
464,900 |
2025/2/3 |
85 |
86 |
83 |
83 |
-3.49% |
1,099,800 |
2025/1/31 |
86 |
87 |
85 |
86 |
-1.15% |
443,300 |
2025/1/30 |
85 |
87 |
84 |
87 |
+2.35% |
376,300 |
2025/1/29 |
85 |
86 |
84 |
85 |
+0.00% |
298,700 |
2025/1/28 |
86 |
87 |
85 |
85 |
-1.16% |
789,900 |
2025/1/27 |
86 |
89 |
86 |
86 |
+1.18% |
1,013,100 |
2025/1/24 |
83 |
86 |
83 |
85 |
+1.19% |
837,500 |
2025/1/23 |
84 |
85 |
83 |
84 |
-1.18% |
289,000 |
2025/1/22 |
83 |
85 |
83 |
85 |
+2.41% |
1,052,900 |
2025/1/21 |
84 |
85 |
82 |
83 |
-2.35% |
1,098,500 |
2025/1/20 |
84 |
86 |
83 |
85 |
+1.19% |
430,500 |
2025/1/17 |
83 |
85 |
82 |
84 |
+0.00% |
803,400 |
2025/1/16 |
85 |
86 |
83 |
84 |
+0.00% |
957,700 |
2025/1/15 |
86 |
87 |
84 |
84 |
-2.33% |
1,168,600 |
|