日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
182 |
185 |
180 |
182 |
+0.55% |
785,100 |
2025/7/11 |
182 |
184 |
179 |
181 |
-1.09% |
942,300 |
2025/7/10 |
184 |
185 |
181 |
183 |
-0.54% |
664,900 |
2025/7/9 |
179 |
186 |
177 |
184 |
+2.22% |
916,400 |
2025/7/8 |
178 |
182 |
176 |
180 |
+0.56% |
583,100 |
2025/7/7 |
173 |
179 |
172 |
179 |
+2.29% |
1,217,600 |
2025/7/4 |
181 |
188 |
172 |
175 |
-2.23% |
3,008,900 |
2025/7/3 |
187 |
187 |
176 |
179 |
-3.76% |
2,193,900 |
2025/7/2 |
181 |
189 |
181 |
186 |
+3.33% |
3,032,700 |
2025/7/1 |
197 |
199 |
179 |
180 |
-9.09% |
4,556,900 |
2025/6/30 |
213 |
224 |
197 |
198 |
-3.41% |
8,575,100 |
2025/6/27 |
207 |
213 |
193 |
205 |
-0.97% |
6,223,400 |
2025/6/26 |
218 |
233 |
206 |
207 |
-8.41% |
14,226,900 |
2025/6/25 |
209 |
227 |
194 |
226 |
+10.78% |
21,993,400 |
2025/6/24 |
193 |
218 |
191 |
204 |
+8.51% |
9,760,300 |
2025/6/23 |
180 |
200 |
177 |
188 |
+7.43% |
7,319,000 |
2025/6/20 |
188 |
188 |
174 |
175 |
-4.89% |
1,705,400 |
2025/6/19 |
197 |
208 |
181 |
184 |
-6.60% |
3,048,200 |
2025/6/18 |
195 |
207 |
180 |
197 |
+6.49% |
4,223,700 |
2025/6/17 |
176 |
186 |
176 |
185 |
+7.56% |
1,373,600 |
2025/6/16 |
169 |
177 |
168 |
172 |
+1.78% |
363,300 |
2025/6/13 |
171 |
171 |
165 |
169 |
-0.59% |
229,100 |
2025/6/12 |
170 |
172 |
169 |
170 |
+0.59% |
102,700 |
2025/6/11 |
167 |
173 |
165 |
169 |
+2.42% |
274,700 |
2025/6/10 |
165 |
167 |
164 |
165 |
+1.23% |
182,200 |
2025/6/9 |
165 |
167 |
163 |
163 |
-1.21% |
126,200 |
2025/6/6 |
166 |
166 |
164 |
165 |
-0.60% |
164,700 |
2025/6/5 |
167 |
168 |
165 |
166 |
+0.00% |
178,200 |
2025/6/4 |
166 |
167 |
165 |
166 |
+0.00% |
79,000 |
2025/6/3 |
163 |
166 |
162 |
166 |
+1.84% |
168,100 |
2025/6/2 |
164 |
165 |
162 |
163 |
+0.00% |
121,500 |
2025/5/30 |
166 |
168 |
163 |
163 |
-1.81% |
215,000 |
2025/5/29 |
165 |
169 |
163 |
166 |
+1.84% |
257,200 |
2025/5/28 |
163 |
166 |
161 |
163 |
+0.62% |
258,600 |
2025/5/27 |
161 |
162 |
159 |
162 |
+1.25% |
199,200 |
2025/5/26 |
156 |
160 |
155 |
160 |
+1.91% |
190,100 |
2025/5/23 |
156 |
158 |
156 |
157 |
+0.00% |
134,400 |
2025/5/22 |
159 |
161 |
156 |
157 |
-1.88% |
197,900 |
2025/5/21 |
160 |
160 |
159 |
160 |
+0.63% |
165,900 |
2025/5/20 |
162 |
163 |
159 |
159 |
-3.05% |
131,800 |
2025/5/19 |
158 |
164 |
157 |
164 |
+5.13% |
288,100 |
2025/5/16 |
155 |
159 |
155 |
156 |
-0.64% |
182,600 |
2025/5/15 |
167 |
168 |
157 |
157 |
-8.19% |
465,000 |
2025/5/14 |
170 |
172 |
168 |
171 |
+0.00% |
116,700 |
2025/5/13 |
172 |
172 |
168 |
171 |
+0.59% |
155,300 |
2025/5/12 |
173 |
173 |
169 |
170 |
-1.73% |
123,000 |
2025/5/9 |
172 |
173 |
171 |
173 |
+0.58% |
89,700 |
2025/5/8 |
172 |
173 |
170 |
172 |
+0.58% |
112,400 |
2025/5/7 |
170 |
172 |
169 |
171 |
+0.00% |
67,200 |
2025/5/2 |
171 |
172 |
169 |
171 |
+0.00% |
99,700 |
2025/5/1 |
168 |
171 |
168 |
171 |
+1.18% |
92,600 |
2025/4/30 |
171 |
171 |
167 |
169 |
+0.00% |
89,800 |
2025/4/28 |
171 |
172 |
168 |
169 |
-1.17% |
152,800 |
2025/4/25 |
166 |
171 |
166 |
171 |
+3.01% |
180,400 |
2025/4/24 |
165 |
166 |
164 |
166 |
+0.61% |
81,000 |
2025/4/23 |
164 |
165 |
163 |
165 |
+1.85% |
114,300 |
2025/4/22 |
162 |
164 |
161 |
162 |
-1.22% |
145,000 |
2025/4/21 |
167 |
168 |
163 |
164 |
-1.80% |
239,700 |
2025/4/18 |
160 |
167 |
160 |
167 |
+3.73% |
198,600 |
2025/4/17 |
158 |
161 |
157 |
161 |
+1.26% |
112,800 |
2025/4/16 |
159 |
160 |
156 |
159 |
+0.00% |
152,200 |
2025/4/15 |
159 |
161 |
158 |
159 |
+1.92% |
66,100 |
2025/4/14 |
159 |
160 |
156 |
156 |
-1.27% |
137,000 |
2025/4/11 |
153 |
158 |
150 |
158 |
+0.64% |
200,500 |
2025/4/10 |
159 |
161 |
155 |
157 |
+8.28% |
522,600 |
2025/4/9 |
150 |
152 |
141 |
145 |
-5.23% |
473,300 |
2025/4/8 |
141 |
154 |
141 |
153 |
+15.04% |
555,500 |
2025/4/7 |
137 |
147 |
133 |
133 |
-14.19% |
1,148,000 |
2025/4/4 |
164 |
165 |
149 |
155 |
-7.19% |
568,700 |
2025/4/3 |
161 |
169 |
160 |
167 |
-1.76% |
1,413,600 |
2025/4/2 |
175 |
175 |
170 |
170 |
-1.73% |
195,500 |
2025/4/1 |
181 |
183 |
173 |
173 |
-1.70% |
353,900 |
2025/3/31 |
180 |
181 |
176 |
176 |
-3.83% |
421,200 |
2025/3/28 |
186 |
189 |
183 |
183 |
-1.08% |
188,200 |
2025/3/27 |
181 |
185 |
181 |
185 |
+1.65% |
195,700 |
2025/3/26 |
184 |
188 |
182 |
182 |
-1.09% |
426,300 |
2025/3/25 |
182 |
185 |
180 |
184 |
+0.55% |
254,900 |
2025/3/24 |
183 |
186 |
181 |
183 |
+0.00% |
581,100 |
2025/3/21 |
186 |
187 |
182 |
183 |
-2.66% |
290,100 |
2025/3/19 |
187 |
192 |
184 |
188 |
+1.08% |
574,000 |
2025/3/18 |
180 |
187 |
180 |
186 |
+4.49% |
400,200 |
2025/3/17 |
180 |
181 |
178 |
178 |
-1.11% |
136,300 |
2025/3/14 |
178 |
181 |
178 |
180 |
+0.56% |
79,000 |
2025/3/13 |
181 |
183 |
178 |
179 |
+0.00% |
264,100 |
2025/3/12 |
178 |
182 |
178 |
179 |
+1.13% |
260,400 |
2025/3/11 |
173 |
179 |
172 |
177 |
-0.56% |
318,000 |
2025/3/10 |
175 |
181 |
175 |
178 |
+1.14% |
327,800 |
2025/3/7 |
176 |
179 |
175 |
176 |
-1.68% |
305,600 |
2025/3/6 |
177 |
179 |
176 |
179 |
+2.29% |
204,800 |
2025/3/5 |
180 |
181 |
175 |
175 |
-3.31% |
299,200 |
2025/3/4 |
179 |
181 |
176 |
181 |
+0.56% |
335,800 |
2025/3/3 |
178 |
182 |
173 |
180 |
+1.12% |
578,900 |
2025/2/28 |
184 |
184 |
173 |
178 |
-3.78% |
724,900 |
2025/2/27 |
182 |
190 |
180 |
185 |
+1.65% |
823,300 |
2025/2/26 |
176 |
184 |
175 |
182 |
+1.68% |
608,000 |
2025/2/25 |
170 |
179 |
169 |
179 |
+4.07% |
398,800 |
2025/2/21 |
180 |
182 |
170 |
172 |
-1.71% |
702,300 |
2025/2/20 |
177 |
178 |
175 |
175 |
-0.57% |
344,900 |
2025/2/19 |
173 |
179 |
171 |
176 |
+1.15% |
608,400 |
2025/2/18 |
175 |
175 |
172 |
174 |
+0.00% |
240,100 |
2025/2/17 |
168 |
176 |
167 |
174 |
+3.57% |
778,000 |
2025/2/14 |
169 |
170 |
162 |
168 |
-1.75% |
721,300 |
2025/2/13 |
169 |
171 |
168 |
171 |
+1.18% |
632,900 |
2025/2/12 |
165 |
169 |
164 |
169 |
+3.05% |
328,500 |
2025/2/10 |
163 |
166 |
161 |
164 |
+1.23% |
474,400 |
2025/2/7 |
162 |
162 |
159 |
162 |
+0.00% |
239,800 |
2025/2/6 |
160 |
163 |
159 |
162 |
+1.89% |
264,200 |
2025/2/5 |
158 |
161 |
158 |
159 |
+0.00% |
462,000 |
2025/2/4 |
162 |
163 |
159 |
159 |
-1.85% |
477,400 |
2025/2/3 |
162 |
163 |
161 |
162 |
-1.22% |
322,700 |
2025/1/31 |
164 |
165 |
161 |
164 |
-0.61% |
472,200 |
2025/1/30 |
168 |
171 |
164 |
165 |
-1.20% |
653,700 |
2025/1/29 |
165 |
167 |
164 |
167 |
+1.83% |
217,200 |
2025/1/28 |
164 |
166 |
163 |
164 |
+0.61% |
190,500 |
2025/1/27 |
168 |
168 |
163 |
163 |
-2.40% |
266,100 |
2025/1/24 |
166 |
168 |
165 |
167 |
+1.21% |
181,800 |
2025/1/23 |
168 |
169 |
164 |
165 |
-0.60% |
304,400 |
2025/1/22 |
166 |
169 |
166 |
166 |
+0.00% |
304,500 |
2025/1/21 |
167 |
168 |
161 |
166 |
-1.78% |
750,400 |
2025/1/20 |
170 |
172 |
163 |
169 |
+1.20% |
692,500 |
2025/1/17 |
166 |
168 |
164 |
167 |
-0.60% |
485,800 |
2025/1/16 |
182 |
183 |
163 |
168 |
-7.69% |
2,934,300 |
2025/1/15 |
183 |
183 |
178 |
182 |
-1.62% |
550,600 |
|