日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
207 |
208 |
204 |
204 |
-0.97% |
122,300 |
2025/6/19 |
206 |
208 |
205 |
206 |
-0.96% |
163,300 |
2025/6/18 |
207 |
210 |
207 |
208 |
-0.95% |
111,100 |
2025/6/17 |
210 |
212 |
207 |
210 |
+0.96% |
240,800 |
2025/6/16 |
202 |
210 |
202 |
208 |
+2.46% |
279,300 |
2025/6/13 |
212 |
215 |
201 |
203 |
-4.25% |
619,400 |
2025/6/12 |
209 |
212 |
209 |
212 |
+0.95% |
209,500 |
2025/6/11 |
210 |
213 |
207 |
210 |
+0.00% |
156,400 |
2025/6/10 |
212 |
214 |
209 |
210 |
-0.94% |
340,300 |
2025/6/9 |
213 |
216 |
212 |
212 |
+0.47% |
234,400 |
2025/6/6 |
218 |
219 |
211 |
211 |
-3.65% |
340,400 |
2025/6/5 |
219 |
224 |
219 |
219 |
+0.00% |
166,900 |
2025/6/4 |
220 |
224 |
219 |
219 |
+0.00% |
222,400 |
2025/6/3 |
223 |
225 |
219 |
219 |
-3.10% |
413,200 |
2025/6/2 |
231 |
232 |
224 |
226 |
-2.16% |
469,900 |
2025/5/30 |
229 |
234 |
225 |
231 |
+0.43% |
421,200 |
2025/5/29 |
231 |
233 |
228 |
230 |
-0.86% |
208,400 |
2025/5/28 |
235 |
236 |
230 |
232 |
-0.85% |
157,500 |
2025/5/27 |
228 |
234 |
227 |
234 |
+1.74% |
293,100 |
2025/5/26 |
221 |
231 |
221 |
230 |
+4.07% |
341,000 |
2025/5/23 |
223 |
229 |
221 |
221 |
-1.34% |
557,200 |
2025/5/22 |
224 |
226 |
223 |
224 |
-0.88% |
202,100 |
2025/5/21 |
223 |
228 |
223 |
226 |
+0.89% |
271,400 |
2025/5/20 |
229 |
229 |
223 |
224 |
-1.75% |
346,700 |
2025/5/19 |
232 |
252 |
228 |
228 |
-2.56% |
1,533,800 |
2025/5/16 |
235 |
241 |
227 |
234 |
-6.77% |
1,307,600 |
2025/5/15 |
251 |
255 |
249 |
251 |
+0.00% |
300,400 |
2025/5/14 |
248 |
253 |
246 |
251 |
+1.21% |
371,600 |
2025/5/13 |
257 |
257 |
247 |
248 |
-1.59% |
576,800 |
2025/5/12 |
255 |
265 |
249 |
252 |
+0.40% |
996,900 |
2025/5/9 |
255 |
256 |
247 |
251 |
-0.40% |
695,600 |
2025/5/8 |
270 |
272 |
251 |
252 |
-4.91% |
2,693,100 |
2025/5/7 |
248 |
271 |
247 |
265 |
+8.61% |
1,947,600 |
2025/5/2 |
244 |
251 |
241 |
244 |
-0.41% |
1,066,700 |
2025/5/1 |
240 |
247 |
239 |
245 |
+2.08% |
278,400 |
2025/4/30 |
249 |
251 |
240 |
240 |
-2.44% |
610,700 |
2025/4/28 |
245 |
248 |
241 |
246 |
+0.82% |
410,900 |
2025/4/25 |
239 |
245 |
236 |
244 |
+2.09% |
390,000 |
2025/4/24 |
243 |
245 |
238 |
239 |
-0.42% |
418,700 |
2025/4/23 |
250 |
252 |
240 |
240 |
-2.04% |
884,100 |
2025/4/22 |
241 |
246 |
235 |
245 |
+1.66% |
896,300 |
2025/4/21 |
223 |
243 |
220 |
241 |
+10.05% |
1,456,000 |
2025/4/18 |
212 |
222 |
208 |
219 |
+3.79% |
646,400 |
2025/4/17 |
200 |
211 |
200 |
211 |
+6.57% |
726,600 |
2025/4/16 |
204 |
206 |
198 |
198 |
-3.41% |
227,600 |
2025/4/15 |
203 |
210 |
202 |
205 |
+0.49% |
240,900 |
2025/4/14 |
214 |
216 |
204 |
204 |
-2.39% |
670,600 |
2025/4/11 |
197 |
228 |
194 |
209 |
+5.56% |
1,160,300 |
2025/4/10 |
200 |
200 |
192 |
198 |
+10.00% |
529,400 |
2025/4/9 |
188 |
191 |
173 |
180 |
-5.76% |
798,600 |
2025/4/8 |
178 |
194 |
178 |
191 |
+17.18% |
1,219,000 |
2025/4/7 |
163 |
183 |
163 |
163 |
-18.91% |
1,426,400 |
2025/4/4 |
214 |
214 |
195 |
201 |
-6.94% |
1,128,600 |
2025/4/3 |
210 |
221 |
210 |
216 |
-3.57% |
750,800 |
2025/4/2 |
226 |
232 |
223 |
224 |
+0.00% |
326,700 |
2025/4/1 |
232 |
232 |
222 |
224 |
+2.75% |
516,000 |
2025/3/31 |
220 |
222 |
216 |
218 |
-3.11% |
378,600 |
2025/3/28 |
228 |
232 |
225 |
225 |
-2.17% |
354,100 |
2025/3/27 |
228 |
232 |
228 |
230 |
-0.43% |
181,300 |
2025/3/26 |
232 |
235 |
229 |
231 |
-0.43% |
396,000 |
2025/3/25 |
233 |
236 |
231 |
232 |
+0.00% |
391,800 |
2025/3/24 |
243 |
243 |
232 |
232 |
-4.92% |
648,600 |
2025/3/21 |
251 |
251 |
241 |
244 |
-2.01% |
509,600 |
2025/3/19 |
244 |
252 |
242 |
249 |
+2.89% |
654,300 |
2025/3/18 |
246 |
247 |
240 |
242 |
+0.00% |
493,000 |
2025/3/17 |
235 |
246 |
235 |
242 |
+3.42% |
687,500 |
2025/3/14 |
228 |
237 |
225 |
234 |
+3.08% |
510,900 |
2025/3/13 |
226 |
232 |
226 |
227 |
+0.89% |
388,300 |
2025/3/12 |
221 |
228 |
221 |
225 |
+1.35% |
238,900 |
2025/3/11 |
217 |
224 |
215 |
222 |
+0.45% |
437,300 |
2025/3/10 |
223 |
224 |
218 |
221 |
-0.45% |
359,900 |
2025/3/7 |
223 |
230 |
220 |
222 |
-0.89% |
682,100 |
2025/3/6 |
225 |
227 |
222 |
224 |
+0.90% |
385,100 |
2025/3/5 |
220 |
234 |
219 |
222 |
-0.45% |
1,182,400 |
2025/3/4 |
228 |
231 |
217 |
223 |
-3.88% |
785,400 |
2025/3/3 |
230 |
233 |
225 |
232 |
+2.65% |
636,300 |
2025/2/28 |
230 |
233 |
225 |
226 |
-3.42% |
634,600 |
2025/2/27 |
246 |
246 |
233 |
234 |
-5.26% |
630,700 |
2025/2/26 |
239 |
259 |
231 |
247 |
+3.78% |
1,870,700 |
2025/2/25 |
237 |
243 |
232 |
238 |
-2.86% |
906,000 |
2025/2/21 |
255 |
260 |
245 |
245 |
-3.16% |
877,700 |
2025/2/20 |
263 |
264 |
252 |
253 |
-4.53% |
771,400 |
2025/2/19 |
257 |
265 |
250 |
265 |
+3.92% |
787,400 |
2025/2/18 |
263 |
273 |
250 |
255 |
-8.60% |
1,754,200 |
2025/2/17 |
285 |
293 |
272 |
279 |
-2.11% |
1,908,600 |
2025/2/14 |
276 |
288 |
274 |
285 |
+3.26% |
993,800 |
2025/2/13 |
297 |
299 |
276 |
276 |
-5.48% |
1,597,600 |
2025/2/12 |
285 |
294 |
278 |
292 |
+5.42% |
1,768,400 |
2025/2/10 |
275 |
278 |
266 |
277 |
+6.13% |
1,263,000 |
2025/2/7 |
251 |
265 |
247 |
261 |
+4.40% |
1,047,600 |
2025/2/6 |
256 |
260 |
249 |
250 |
+0.00% |
576,800 |
2025/2/5 |
253 |
255 |
248 |
250 |
-0.79% |
502,200 |
2025/2/4 |
251 |
260 |
248 |
252 |
-0.40% |
1,068,600 |
2025/2/3 |
263 |
264 |
247 |
253 |
-5.24% |
2,018,300 |
2025/1/31 |
266 |
285 |
263 |
267 |
-2.91% |
2,396,800 |
2025/1/30 |
316 |
316 |
271 |
275 |
-1.43% |
5,654,200 |
2025/1/29 |
270 |
281 |
264 |
279 |
+8.14% |
2,800,400 |
2025/1/28 |
238 |
263 |
231 |
258 |
+8.40% |
1,421,600 |
2025/1/27 |
234 |
241 |
227 |
238 |
+5.31% |
821,900 |
2025/1/24 |
212 |
232 |
211 |
226 |
+6.10% |
726,100 |
2025/1/23 |
211 |
217 |
209 |
213 |
+1.43% |
360,700 |
2025/1/22 |
217 |
218 |
210 |
210 |
-2.33% |
490,000 |
2025/1/21 |
219 |
220 |
213 |
215 |
-1.38% |
269,800 |
2025/1/20 |
216 |
223 |
215 |
218 |
+1.87% |
463,300 |
2025/1/17 |
215 |
220 |
213 |
214 |
-0.93% |
310,400 |
2025/1/16 |
217 |
220 |
215 |
216 |
-0.46% |
212,800 |
2025/1/15 |
225 |
225 |
217 |
217 |
-2.25% |
325,800 |
2025/1/14 |
227 |
230 |
220 |
222 |
-2.20% |
384,300 |
2025/1/10 |
232 |
235 |
226 |
227 |
-2.58% |
373,700 |
2025/1/9 |
237 |
240 |
233 |
233 |
-3.32% |
395,600 |
2025/1/8 |
248 |
249 |
239 |
241 |
-3.98% |
651,900 |
2025/1/7 |
254 |
265 |
251 |
251 |
+0.00% |
799,800 |
2025/1/6 |
257 |
260 |
248 |
251 |
-0.40% |
662,600 |
2024/12/30 |
241 |
253 |
239 |
252 |
+4.13% |
686,100 |
2024/12/27 |
224 |
267 |
224 |
242 |
+8.52% |
2,645,500 |
2024/12/26 |
225 |
228 |
221 |
223 |
-1.76% |
622,100 |
2024/12/25 |
234 |
241 |
227 |
227 |
-2.99% |
527,400 |
2024/12/24 |
232 |
241 |
226 |
234 |
-0.43% |
572,400 |
2024/12/23 |
235 |
235 |
225 |
235 |
+0.00% |
551,200 |
2024/12/20 |
220 |
238 |
217 |
235 |
+6.82% |
807,400 |
2024/12/19 |
226 |
228 |
219 |
220 |
-5.98% |
710,800 |
2024/12/18 |
262 |
263 |
221 |
234 |
+13.59% |
4,873,800 |
2024/12/17 |
202 |
209 |
198 |
206 |
+0.98% |
354,200 |
|