日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
232 |
235 |
231 |
232 |
+0.00% |
337,700 |
2025/7/10 |
235 |
237 |
230 |
232 |
-1.28% |
370,700 |
2025/7/9 |
232 |
235 |
230 |
235 |
+2.17% |
227,400 |
2025/7/8 |
230 |
233 |
230 |
230 |
+0.00% |
265,000 |
2025/7/7 |
233 |
236 |
230 |
230 |
-0.43% |
349,600 |
2025/7/4 |
237 |
238 |
231 |
231 |
-2.12% |
361,600 |
2025/7/3 |
239 |
240 |
234 |
236 |
-0.42% |
398,900 |
2025/7/2 |
239 |
242 |
236 |
237 |
-1.25% |
371,300 |
2025/7/1 |
246 |
248 |
240 |
240 |
-2.04% |
657,400 |
2025/6/30 |
241 |
246 |
240 |
245 |
+2.08% |
684,600 |
2025/6/27 |
244 |
244 |
237 |
240 |
-0.41% |
340,600 |
2025/6/26 |
238 |
244 |
238 |
241 |
+0.42% |
285,200 |
2025/6/25 |
240 |
241 |
234 |
240 |
+0.00% |
363,600 |
2025/6/24 |
232 |
243 |
231 |
240 |
+3.90% |
967,500 |
2025/6/23 |
229 |
232 |
227 |
231 |
+0.43% |
297,400 |
2025/6/20 |
230 |
234 |
228 |
230 |
+0.44% |
1,723,200 |
2025/6/19 |
234 |
235 |
229 |
229 |
-1.72% |
264,600 |
2025/6/18 |
228 |
234 |
228 |
233 |
+1.30% |
392,400 |
2025/6/17 |
226 |
231 |
226 |
230 |
+2.22% |
339,900 |
2025/6/16 |
232 |
232 |
224 |
225 |
-2.60% |
555,400 |
2025/6/13 |
233 |
233 |
230 |
231 |
-0.43% |
349,100 |
2025/6/12 |
236 |
238 |
231 |
232 |
-2.11% |
776,600 |
2025/6/11 |
240 |
246 |
236 |
237 |
-1.66% |
507,900 |
2025/6/10 |
246 |
248 |
240 |
241 |
-2.03% |
538,000 |
2025/6/9 |
232 |
248 |
231 |
246 |
+6.49% |
1,099,600 |
2025/6/6 |
229 |
232 |
224 |
231 |
+0.87% |
799,400 |
2025/6/5 |
229 |
233 |
228 |
229 |
+0.00% |
363,700 |
2025/6/4 |
231 |
233 |
228 |
229 |
-0.43% |
208,900 |
2025/6/3 |
232 |
239 |
230 |
230 |
-1.29% |
533,600 |
2025/6/2 |
237 |
238 |
232 |
233 |
-2.92% |
753,400 |
2025/5/30 |
241 |
241 |
236 |
240 |
-0.41% |
403,000 |
2025/5/29 |
240 |
243 |
238 |
241 |
+0.84% |
304,000 |
2025/5/28 |
240 |
242 |
238 |
239 |
-0.42% |
370,200 |
2025/5/27 |
239 |
240 |
235 |
240 |
+1.27% |
241,100 |
2025/5/26 |
235 |
238 |
234 |
237 |
+0.85% |
247,100 |
2025/5/23 |
239 |
241 |
235 |
235 |
-2.49% |
357,700 |
2025/5/22 |
236 |
244 |
236 |
241 |
+0.84% |
467,300 |
2025/5/21 |
240 |
245 |
237 |
239 |
-0.42% |
271,300 |
2025/5/20 |
243 |
244 |
237 |
240 |
+0.00% |
364,100 |
2025/5/19 |
237 |
241 |
233 |
240 |
-0.41% |
726,300 |
2025/5/16 |
241 |
244 |
239 |
241 |
-0.82% |
368,100 |
2025/5/15 |
243 |
251 |
242 |
243 |
-0.82% |
626,900 |
2025/5/14 |
247 |
249 |
241 |
245 |
+2.08% |
638,300 |
2025/5/13 |
243 |
249 |
239 |
240 |
-1.23% |
907,200 |
2025/5/12 |
249 |
250 |
242 |
243 |
-2.41% |
656,000 |
2025/5/9 |
241 |
251 |
238 |
249 |
+2.89% |
1,165,000 |
2025/5/8 |
238 |
244 |
234 |
242 |
+1.26% |
925,700 |
2025/5/7 |
242 |
245 |
238 |
239 |
-2.05% |
859,100 |
2025/5/2 |
236 |
246 |
235 |
244 |
+1.67% |
1,003,900 |
2025/5/1 |
236 |
241 |
232 |
240 |
+0.84% |
985,200 |
2025/4/30 |
224 |
240 |
221 |
238 |
+6.25% |
1,985,100 |
2025/4/28 |
217 |
224 |
217 |
224 |
+2.75% |
442,700 |
2025/4/25 |
218 |
219 |
212 |
218 |
+1.87% |
601,800 |
2025/4/24 |
215 |
220 |
212 |
214 |
-0.47% |
1,147,000 |
2025/4/23 |
226 |
230 |
215 |
215 |
-2.27% |
866,200 |
2025/4/22 |
225 |
232 |
217 |
220 |
-3.08% |
1,096,500 |
2025/4/21 |
214 |
228 |
212 |
227 |
+6.57% |
2,989,200 |
2025/4/18 |
207 |
215 |
207 |
213 |
+2.40% |
649,200 |
2025/4/17 |
211 |
214 |
206 |
208 |
-0.95% |
988,600 |
2025/4/16 |
223 |
224 |
209 |
210 |
-5.83% |
1,417,600 |
2025/4/15 |
235 |
241 |
222 |
223 |
-7.08% |
1,440,000 |
2025/4/14 |
239 |
244 |
235 |
240 |
+0.42% |
1,195,400 |
2025/4/11 |
225 |
240 |
223 |
239 |
+3.02% |
1,196,700 |
2025/4/10 |
231 |
233 |
225 |
232 |
+4.04% |
1,415,400 |
2025/4/9 |
221 |
226 |
217 |
223 |
-0.89% |
844,900 |
2025/4/8 |
211 |
228 |
210 |
225 |
+12.50% |
1,629,300 |
2025/4/7 |
206 |
215 |
200 |
200 |
-10.71% |
2,065,100 |
2025/4/4 |
230 |
230 |
218 |
224 |
-3.45% |
1,167,100 |
2025/4/3 |
221 |
232 |
220 |
232 |
+2.20% |
924,900 |
2025/4/2 |
229 |
234 |
227 |
227 |
-2.16% |
592,800 |
2025/4/1 |
225 |
235 |
225 |
232 |
+2.65% |
1,203,200 |
2025/3/31 |
222 |
227 |
219 |
226 |
-0.44% |
847,800 |
2025/3/28 |
225 |
228 |
224 |
227 |
+0.00% |
394,500 |
2025/3/27 |
226 |
229 |
225 |
227 |
+0.00% |
637,700 |
2025/3/26 |
221 |
227 |
221 |
227 |
+2.71% |
574,100 |
2025/3/25 |
217 |
222 |
217 |
221 |
+1.84% |
327,300 |
2025/3/24 |
218 |
220 |
215 |
217 |
-0.46% |
330,700 |
2025/3/21 |
222 |
222 |
217 |
218 |
-0.91% |
473,800 |
2025/3/19 |
225 |
228 |
220 |
220 |
-3.51% |
716,900 |
2025/3/18 |
226 |
228 |
225 |
228 |
+1.33% |
320,700 |
2025/3/17 |
221 |
226 |
219 |
225 |
+1.35% |
404,100 |
2025/3/14 |
220 |
222 |
220 |
222 |
+0.91% |
224,900 |
2025/3/13 |
220 |
224 |
220 |
220 |
+0.00% |
311,900 |
2025/3/12 |
220 |
223 |
220 |
220 |
+0.00% |
357,200 |
2025/3/11 |
223 |
224 |
219 |
220 |
-3.08% |
658,100 |
2025/3/10 |
221 |
230 |
221 |
227 |
+3.18% |
885,900 |
2025/3/7 |
219 |
225 |
218 |
220 |
+0.00% |
796,000 |
2025/3/6 |
216 |
221 |
215 |
220 |
+1.38% |
574,000 |
2025/3/5 |
209 |
219 |
208 |
217 |
+3.83% |
1,221,100 |
2025/3/4 |
210 |
212 |
207 |
209 |
-1.88% |
1,015,100 |
2025/3/3 |
211 |
214 |
210 |
213 |
+1.43% |
1,080,000 |
2025/2/28 |
213 |
216 |
210 |
210 |
-2.33% |
490,600 |
2025/2/27 |
216 |
217 |
213 |
215 |
+0.00% |
562,500 |
2025/2/26 |
218 |
219 |
214 |
215 |
-2.27% |
581,700 |
2025/2/25 |
218 |
221 |
218 |
220 |
+0.46% |
394,500 |
2025/2/21 |
219 |
223 |
218 |
219 |
+0.00% |
346,900 |
2025/2/20 |
223 |
227 |
219 |
219 |
-2.67% |
1,028,400 |
2025/2/19 |
222 |
225 |
222 |
225 |
+1.81% |
467,000 |
2025/2/18 |
223 |
225 |
220 |
221 |
-1.34% |
763,900 |
2025/2/17 |
225 |
228 |
223 |
224 |
-0.44% |
645,700 |
2025/2/14 |
229 |
229 |
225 |
225 |
-1.75% |
920,300 |
2025/2/13 |
235 |
236 |
229 |
229 |
-3.38% |
1,363,300 |
2025/2/12 |
236 |
240 |
235 |
237 |
+0.42% |
838,600 |
2025/2/10 |
230 |
238 |
228 |
236 |
+2.16% |
727,400 |
2025/2/7 |
231 |
231 |
229 |
231 |
+0.00% |
408,000 |
2025/2/6 |
235 |
235 |
231 |
231 |
-2.53% |
669,600 |
2025/2/5 |
236 |
242 |
235 |
237 |
+0.85% |
553,700 |
2025/2/4 |
233 |
237 |
232 |
235 |
+0.86% |
372,900 |
2025/2/3 |
235 |
236 |
228 |
233 |
-1.27% |
716,100 |
2025/1/31 |
240 |
241 |
231 |
236 |
-1.26% |
966,600 |
2025/1/30 |
241 |
245 |
239 |
239 |
-1.65% |
422,300 |
2025/1/29 |
240 |
244 |
238 |
243 |
+0.83% |
272,400 |
2025/1/28 |
240 |
243 |
239 |
241 |
+0.00% |
316,100 |
2025/1/27 |
238 |
244 |
235 |
241 |
+3.43% |
1,124,400 |
2025/1/24 |
228 |
236 |
225 |
233 |
+0.43% |
1,049,500 |
2025/1/23 |
247 |
247 |
232 |
232 |
-2.93% |
1,772,800 |
2025/1/22 |
247 |
247 |
238 |
239 |
-2.85% |
931,400 |
2025/1/21 |
250 |
251 |
243 |
246 |
-1.60% |
902,400 |
2025/1/20 |
250 |
257 |
248 |
250 |
-1.19% |
564,800 |
2025/1/17 |
251 |
258 |
246 |
253 |
+0.40% |
679,300 |
2025/1/16 |
257 |
259 |
244 |
252 |
-1.95% |
1,205,300 |
2025/1/15 |
239 |
262 |
239 |
257 |
+8.44% |
2,612,800 |
2025/1/14 |
245 |
246 |
235 |
237 |
-4.44% |
1,551,300 |
|