日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
184 |
185 |
177 |
183 |
+0.00% |
174,100 |
2025/7/15 |
184 |
185 |
180 |
183 |
-1.08% |
251,500 |
2025/7/14 |
186 |
191 |
184 |
185 |
-0.54% |
238,400 |
2025/7/11 |
185 |
189 |
185 |
186 |
+0.54% |
257,100 |
2025/7/10 |
187 |
189 |
183 |
185 |
+0.00% |
367,800 |
2025/7/9 |
178 |
189 |
177 |
185 |
+4.52% |
756,000 |
2025/7/8 |
175 |
178 |
174 |
177 |
+0.57% |
300,700 |
2025/7/7 |
175 |
178 |
173 |
176 |
+0.57% |
376,300 |
2025/7/4 |
176 |
176 |
172 |
175 |
-0.57% |
338,600 |
2025/7/3 |
172 |
176 |
171 |
176 |
+3.53% |
444,700 |
2025/7/2 |
176 |
178 |
170 |
170 |
-5.03% |
980,200 |
2025/7/1 |
193 |
197 |
174 |
179 |
-6.28% |
3,705,700 |
2025/6/30 |
237 |
250 |
191 |
191 |
-19.75% |
12,219,000 |
2025/6/27 |
205 |
288 |
196 |
238 |
+14.42% |
34,056,400 |
2025/6/26 |
180 |
224 |
174 |
208 |
+16.20% |
13,823,300 |
2025/6/25 |
169 |
189 |
169 |
179 |
+5.92% |
2,208,000 |
2025/6/24 |
169 |
173 |
168 |
169 |
+0.00% |
129,100 |
2025/6/23 |
168 |
170 |
165 |
169 |
+0.00% |
244,300 |
2025/6/20 |
169 |
170 |
168 |
169 |
-0.59% |
33,700 |
2025/6/19 |
168 |
172 |
168 |
170 |
+0.59% |
80,600 |
2025/6/18 |
170 |
174 |
168 |
169 |
-1.17% |
180,600 |
2025/6/17 |
174 |
174 |
168 |
171 |
-0.58% |
218,500 |
2025/6/16 |
170 |
174 |
170 |
172 |
+1.18% |
161,200 |
2025/6/13 |
170 |
173 |
162 |
170 |
-0.58% |
318,200 |
2025/6/12 |
172 |
176 |
166 |
171 |
-1.72% |
202,100 |
2025/6/11 |
175 |
176 |
173 |
174 |
-0.57% |
66,100 |
2025/6/10 |
175 |
177 |
169 |
175 |
+0.00% |
428,600 |
2025/6/9 |
166 |
177 |
161 |
175 |
+6.71% |
532,100 |
2025/6/6 |
158 |
170 |
156 |
164 |
+3.80% |
152,500 |
2025/6/5 |
161 |
163 |
158 |
158 |
+0.00% |
67,200 |
2025/6/4 |
158 |
163 |
158 |
158 |
+0.00% |
72,500 |
2025/6/3 |
160 |
160 |
157 |
158 |
+0.00% |
54,200 |
2025/6/2 |
156 |
165 |
155 |
158 |
+1.28% |
106,500 |
2025/5/30 |
155 |
157 |
155 |
156 |
+0.65% |
13,100 |
2025/5/29 |
155 |
156 |
155 |
155 |
+0.00% |
15,500 |
2025/5/28 |
155 |
158 |
155 |
155 |
+0.00% |
31,300 |
2025/5/27 |
158 |
158 |
155 |
155 |
-1.27% |
21,300 |
2025/5/26 |
153 |
157 |
153 |
157 |
+1.95% |
22,700 |
2025/5/23 |
157 |
157 |
154 |
154 |
-0.65% |
25,500 |
2025/5/22 |
156 |
157 |
154 |
155 |
-0.64% |
27,300 |
2025/5/21 |
160 |
160 |
155 |
156 |
-2.50% |
33,500 |
2025/5/20 |
157 |
160 |
157 |
160 |
+2.56% |
38,800 |
2025/5/19 |
156 |
158 |
156 |
156 |
+0.65% |
33,300 |
2025/5/16 |
157 |
157 |
154 |
155 |
+0.00% |
25,200 |
2025/5/15 |
154 |
156 |
153 |
155 |
+0.65% |
40,100 |
2025/5/14 |
155 |
155 |
153 |
154 |
-0.65% |
19,400 |
2025/5/13 |
154 |
155 |
153 |
155 |
+1.31% |
23,100 |
2025/5/12 |
154 |
154 |
152 |
153 |
-0.65% |
20,700 |
2025/5/9 |
152 |
154 |
151 |
154 |
+1.99% |
41,100 |
2025/5/8 |
153 |
153 |
151 |
151 |
+0.67% |
30,800 |
2025/5/7 |
149 |
153 |
148 |
150 |
+1.35% |
58,000 |
2025/5/2 |
151 |
151 |
148 |
148 |
-1.33% |
25,300 |
2025/5/1 |
153 |
153 |
149 |
150 |
-1.96% |
34,200 |
2025/4/30 |
153 |
164 |
149 |
153 |
+1.32% |
536,900 |
2025/4/28 |
150 |
152 |
150 |
151 |
+0.67% |
20,100 |
2025/4/25 |
150 |
153 |
149 |
150 |
+0.67% |
53,600 |
2025/4/24 |
149 |
151 |
149 |
149 |
+1.36% |
21,000 |
2025/4/23 |
150 |
151 |
147 |
147 |
-2.00% |
59,000 |
2025/4/22 |
150 |
152 |
147 |
150 |
-1.96% |
105,700 |
2025/4/21 |
150 |
154 |
150 |
153 |
+2.00% |
78,800 |
2025/4/18 |
147 |
151 |
147 |
150 |
+2.74% |
50,400 |
2025/4/17 |
150 |
150 |
146 |
146 |
-2.67% |
112,600 |
2025/4/16 |
149 |
165 |
146 |
150 |
+1.35% |
1,681,400 |
2025/4/15 |
150 |
150 |
148 |
148 |
+0.00% |
8,700 |
2025/4/14 |
148 |
151 |
147 |
148 |
+1.37% |
85,300 |
2025/4/11 |
138 |
146 |
137 |
146 |
+3.55% |
33,100 |
2025/4/10 |
141 |
143 |
138 |
141 |
+5.22% |
103,000 |
2025/4/9 |
133 |
135 |
130 |
134 |
-0.74% |
77,700 |
2025/4/8 |
129 |
137 |
127 |
135 |
+8.87% |
131,300 |
2025/4/7 |
133 |
141 |
124 |
124 |
-10.14% |
1,129,900 |
2025/4/4 |
144 |
145 |
137 |
138 |
-4.83% |
160,600 |
2025/4/3 |
151 |
151 |
143 |
145 |
-5.84% |
129,900 |
2025/4/2 |
156 |
156 |
153 |
154 |
+0.00% |
51,700 |
2025/4/1 |
156 |
157 |
154 |
154 |
-0.65% |
41,400 |
2025/3/31 |
161 |
161 |
155 |
155 |
-4.91% |
121,700 |
2025/3/28 |
168 |
168 |
163 |
163 |
-2.40% |
61,700 |
2025/3/27 |
166 |
168 |
165 |
167 |
+1.21% |
129,800 |
2025/3/26 |
166 |
170 |
165 |
165 |
-0.60% |
106,000 |
2025/3/25 |
164 |
166 |
163 |
166 |
+0.00% |
38,300 |
2025/3/24 |
165 |
168 |
164 |
166 |
+1.84% |
155,900 |
2025/3/21 |
163 |
192 |
161 |
163 |
+1.24% |
1,860,400 |
2025/3/19 |
163 |
164 |
161 |
161 |
-0.62% |
19,100 |
2025/3/18 |
163 |
165 |
162 |
162 |
-0.61% |
26,300 |
2025/3/17 |
156 |
170 |
156 |
163 |
+3.16% |
276,400 |
2025/3/14 |
160 |
162 |
158 |
158 |
-1.86% |
102,700 |
2025/3/13 |
161 |
161 |
159 |
161 |
+0.00% |
46,700 |
2025/3/12 |
158 |
161 |
158 |
161 |
+1.90% |
32,700 |
2025/3/11 |
157 |
159 |
154 |
158 |
+0.00% |
56,600 |
2025/3/10 |
158 |
159 |
155 |
158 |
+0.64% |
91,300 |
2025/3/7 |
159 |
159 |
157 |
157 |
-1.88% |
42,400 |
2025/3/6 |
159 |
160 |
159 |
160 |
+0.63% |
7,200 |
2025/3/5 |
158 |
160 |
156 |
159 |
+0.63% |
52,400 |
2025/3/4 |
159 |
160 |
158 |
158 |
-0.63% |
34,300 |
2025/3/3 |
161 |
161 |
157 |
159 |
+1.92% |
74,700 |
2025/2/28 |
158 |
159 |
156 |
156 |
-2.50% |
82,400 |
2025/2/27 |
164 |
181 |
158 |
160 |
-0.62% |
845,500 |
2025/2/26 |
162 |
165 |
160 |
161 |
-1.83% |
35,900 |
2025/2/25 |
164 |
166 |
163 |
164 |
-0.61% |
20,700 |
2025/2/21 |
170 |
170 |
163 |
165 |
-2.37% |
66,700 |
2025/2/20 |
171 |
172 |
169 |
169 |
-0.59% |
17,100 |
2025/2/19 |
169 |
172 |
169 |
170 |
-0.58% |
30,500 |
2025/2/18 |
171 |
171 |
170 |
171 |
+0.59% |
32,600 |
2025/2/17 |
174 |
176 |
170 |
170 |
-1.16% |
78,400 |
2025/2/14 |
174 |
175 |
171 |
172 |
-1.15% |
61,500 |
2025/2/13 |
173 |
175 |
172 |
174 |
+1.16% |
31,200 |
2025/2/12 |
172 |
175 |
170 |
172 |
-0.58% |
101,000 |
2025/2/10 |
174 |
175 |
173 |
173 |
+0.00% |
69,900 |
2025/2/7 |
174 |
175 |
173 |
173 |
-1.14% |
31,900 |
2025/2/6 |
172 |
175 |
171 |
175 |
+1.74% |
130,100 |
2025/2/5 |
172 |
172 |
170 |
172 |
+0.00% |
26,700 |
2025/2/4 |
170 |
174 |
168 |
172 |
+0.58% |
109,300 |
2025/2/3 |
170 |
171 |
167 |
171 |
+0.59% |
91,300 |
2025/1/31 |
166 |
170 |
166 |
170 |
+3.03% |
23,800 |
2025/1/30 |
165 |
167 |
164 |
165 |
-1.79% |
85,700 |
2025/1/29 |
169 |
169 |
167 |
168 |
-0.59% |
37,600 |
2025/1/28 |
168 |
173 |
167 |
169 |
+0.00% |
113,100 |
2025/1/27 |
167 |
169 |
164 |
169 |
+2.42% |
110,600 |
2025/1/24 |
162 |
166 |
160 |
165 |
+3.12% |
72,700 |
2025/1/23 |
162 |
164 |
159 |
160 |
-1.23% |
81,200 |
2025/1/22 |
162 |
166 |
161 |
162 |
+0.62% |
120,200 |
2025/1/21 |
157 |
161 |
157 |
161 |
+2.55% |
75,200 |
2025/1/20 |
155 |
160 |
155 |
157 |
+0.00% |
75,100 |
2025/1/17 |
156 |
158 |
153 |
157 |
+2.61% |
65,100 |
|