日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
146 |
146 |
139 |
139 |
-2.80% |
1,315,200 |
2025/7/11 |
154 |
154 |
141 |
143 |
-12.80% |
5,962,200 |
2025/7/10 |
191 |
212 |
158 |
164 |
-9.39% |
29,814,400 |
2025/7/9 |
133 |
181 |
132 |
181 |
+38.17% |
11,832,400 |
2025/7/8 |
128 |
133 |
127 |
131 |
+3.15% |
273,400 |
2025/7/7 |
129 |
132 |
126 |
127 |
-2.31% |
499,900 |
2025/7/4 |
126 |
131 |
122 |
130 |
+4.00% |
1,036,100 |
2025/7/3 |
124 |
126 |
123 |
125 |
+0.81% |
93,800 |
2025/7/2 |
123 |
127 |
123 |
124 |
+0.81% |
220,900 |
2025/7/1 |
133 |
134 |
123 |
123 |
-6.82% |
372,400 |
2025/6/30 |
129 |
134 |
129 |
132 |
+3.12% |
286,500 |
2025/6/27 |
127 |
130 |
125 |
128 |
+0.79% |
247,700 |
2025/6/26 |
127 |
129 |
125 |
127 |
-0.78% |
177,900 |
2025/6/25 |
128 |
129 |
126 |
128 |
+0.00% |
115,200 |
2025/6/24 |
125 |
131 |
125 |
128 |
+3.23% |
417,500 |
2025/6/23 |
126 |
126 |
122 |
124 |
-0.80% |
259,100 |
2025/6/20 |
132 |
136 |
124 |
125 |
-6.02% |
878,300 |
2025/6/19 |
126 |
141 |
123 |
133 |
+4.72% |
1,785,400 |
2025/6/18 |
136 |
136 |
126 |
127 |
-6.62% |
724,100 |
2025/6/17 |
133 |
136 |
125 |
136 |
+4.62% |
773,500 |
2025/6/16 |
127 |
136 |
125 |
130 |
+5.69% |
1,275,200 |
2025/6/13 |
122 |
127 |
119 |
123 |
+0.82% |
577,500 |
2025/6/12 |
120 |
122 |
118 |
122 |
+1.67% |
167,800 |
2025/6/11 |
122 |
123 |
120 |
120 |
-1.64% |
142,700 |
2025/6/10 |
122 |
124 |
119 |
122 |
+0.00% |
257,900 |
2025/6/9 |
124 |
128 |
122 |
122 |
+0.00% |
230,700 |
2025/6/6 |
127 |
129 |
122 |
122 |
-0.81% |
380,500 |
2025/6/5 |
126 |
126 |
120 |
123 |
-2.38% |
303,300 |
2025/6/4 |
129 |
129 |
125 |
126 |
+0.00% |
186,100 |
2025/6/3 |
128 |
131 |
126 |
126 |
-0.79% |
279,500 |
2025/6/2 |
123 |
131 |
122 |
127 |
+4.96% |
622,300 |
2025/5/30 |
124 |
127 |
120 |
121 |
-3.20% |
470,000 |
2025/5/29 |
131 |
134 |
123 |
125 |
-3.85% |
536,100 |
2025/5/28 |
135 |
137 |
129 |
130 |
-3.70% |
444,600 |
2025/5/27 |
132 |
136 |
130 |
135 |
+1.50% |
386,300 |
2025/5/26 |
130 |
134 |
129 |
133 |
+1.53% |
311,800 |
2025/5/23 |
131 |
136 |
130 |
131 |
-2.24% |
313,200 |
2025/5/22 |
132 |
136 |
132 |
134 |
+0.00% |
486,300 |
2025/5/21 |
151 |
156 |
131 |
134 |
-6.94% |
1,735,300 |
2025/5/20 |
150 |
152 |
141 |
144 |
-5.88% |
1,207,400 |
2025/5/19 |
154 |
163 |
151 |
153 |
-1.92% |
2,048,100 |
2025/5/16 |
174 |
184 |
156 |
156 |
-11.86% |
3,105,800 |
2025/5/15 |
219 |
291 |
168 |
177 |
-22.71% |
11,561,900 |
2025/5/14 |
207 |
239 |
196 |
229 |
+20.53% |
13,801,700 |
2025/5/13 |
150 |
190 |
126 |
190 |
+35.71% |
17,209,500 |
2025/5/12 |
105 |
147 |
105 |
140 |
+34.62% |
16,308,800 |
2025/5/9 |
105 |
108 |
103 |
104 |
-0.95% |
386,600 |
2025/5/8 |
105 |
105 |
104 |
105 |
+1.94% |
70,400 |
2025/5/7 |
104 |
105 |
103 |
103 |
-0.96% |
89,300 |
2025/5/2 |
105 |
106 |
102 |
104 |
-0.95% |
175,000 |
2025/5/1 |
103 |
117 |
102 |
105 |
+2.94% |
4,536,600 |
2025/4/30 |
103 |
107 |
101 |
102 |
-0.97% |
1,290,500 |
2025/4/28 |
100 |
107 |
100 |
103 |
+1.98% |
1,873,300 |
2025/4/25 |
100 |
101 |
99 |
101 |
+1.00% |
61,500 |
2025/4/24 |
102 |
102 |
99 |
100 |
-0.99% |
177,200 |
2025/4/23 |
102 |
107 |
101 |
101 |
-2.88% |
849,700 |
2025/4/22 |
98 |
124 |
98 |
104 |
+7.22% |
7,675,800 |
2025/4/21 |
98 |
107 |
96 |
97 |
+1.04% |
4,460,700 |
2025/4/18 |
96 |
97 |
96 |
96 |
+0.00% |
34,900 |
2025/4/17 |
98 |
98 |
95 |
96 |
-1.03% |
96,400 |
2025/4/16 |
102 |
103 |
96 |
97 |
-6.73% |
716,400 |
2025/4/15 |
98 |
105 |
98 |
104 |
+6.12% |
1,073,200 |
2025/4/14 |
95 |
99 |
95 |
98 |
+3.16% |
108,000 |
2025/4/11 |
92 |
95 |
92 |
95 |
+2.15% |
81,900 |
2025/4/10 |
94 |
95 |
92 |
93 |
+4.49% |
70,900 |
2025/4/9 |
91 |
92 |
88 |
89 |
-4.30% |
112,100 |
2025/4/8 |
90 |
99 |
89 |
93 |
+6.90% |
2,952,300 |
2025/4/7 |
89 |
90 |
84 |
87 |
-6.45% |
154,100 |
2025/4/4 |
97 |
99 |
92 |
93 |
-6.06% |
160,900 |
2025/4/3 |
100 |
101 |
99 |
99 |
-1.98% |
139,700 |
2025/4/2 |
105 |
105 |
101 |
101 |
-2.88% |
63,000 |
2025/4/1 |
100 |
109 |
99 |
104 |
+2.97% |
1,395,600 |
2025/3/31 |
102 |
102 |
99 |
101 |
-0.98% |
135,500 |
2025/3/28 |
104 |
105 |
102 |
102 |
-1.92% |
54,200 |
2025/3/27 |
106 |
107 |
104 |
104 |
-1.89% |
75,200 |
2025/3/26 |
106 |
107 |
105 |
106 |
+0.95% |
175,900 |
2025/3/25 |
106 |
106 |
105 |
105 |
+0.00% |
17,400 |
2025/3/24 |
103 |
111 |
102 |
105 |
+1.94% |
333,800 |
2025/3/21 |
105 |
106 |
103 |
103 |
-2.83% |
52,200 |
2025/3/19 |
107 |
108 |
105 |
106 |
-0.93% |
56,800 |
2025/3/18 |
107 |
107 |
105 |
107 |
+1.90% |
66,300 |
2025/3/17 |
104 |
114 |
101 |
105 |
+0.96% |
525,200 |
2025/3/14 |
102 |
114 |
100 |
104 |
+1.96% |
458,500 |
2025/3/13 |
101 |
103 |
100 |
102 |
+2.00% |
93,500 |
2025/3/12 |
100 |
116 |
99 |
100 |
+1.01% |
821,700 |
2025/3/11 |
99 |
101 |
98 |
99 |
+0.00% |
61,300 |
2025/3/10 |
100 |
101 |
99 |
99 |
-1.00% |
10,400 |
2025/3/7 |
99 |
101 |
99 |
100 |
+0.00% |
18,000 |
2025/3/6 |
99 |
100 |
99 |
100 |
+2.04% |
9,300 |
2025/3/5 |
98 |
99 |
98 |
98 |
+0.00% |
19,600 |
2025/3/4 |
98 |
99 |
98 |
98 |
-1.01% |
12,200 |
2025/3/3 |
99 |
100 |
99 |
99 |
-1.00% |
20,600 |
2025/2/28 |
99 |
100 |
98 |
100 |
+1.01% |
27,000 |
2025/2/27 |
100 |
100 |
99 |
99 |
+0.00% |
20,900 |
2025/2/26 |
99 |
100 |
99 |
99 |
-1.00% |
50,000 |
2025/2/25 |
99 |
101 |
98 |
100 |
+1.01% |
44,500 |
2025/2/21 |
99 |
100 |
99 |
99 |
+0.00% |
8,700 |
2025/2/20 |
100 |
100 |
99 |
99 |
+0.00% |
49,900 |
2025/2/19 |
100 |
102 |
99 |
99 |
+0.00% |
101,800 |
2025/2/18 |
99 |
101 |
99 |
99 |
+0.00% |
40,600 |
2025/2/17 |
100 |
100 |
99 |
99 |
-1.00% |
37,900 |
2025/2/14 |
102 |
102 |
100 |
100 |
-0.99% |
94,000 |
2025/2/13 |
101 |
103 |
100 |
101 |
+1.00% |
63,200 |
2025/2/12 |
100 |
102 |
100 |
100 |
+0.00% |
102,200 |
2025/2/10 |
99 |
100 |
99 |
100 |
+1.01% |
8,300 |
2025/2/7 |
102 |
102 |
99 |
99 |
-1.00% |
62,700 |
2025/2/6 |
99 |
101 |
98 |
100 |
+1.01% |
99,500 |
2025/2/5 |
99 |
99 |
98 |
99 |
+0.00% |
43,300 |
2025/2/4 |
99 |
99 |
98 |
99 |
+0.00% |
21,700 |
2025/2/3 |
100 |
100 |
99 |
99 |
+0.00% |
23,500 |
2025/1/31 |
99 |
100 |
99 |
99 |
+0.00% |
47,200 |
2025/1/30 |
100 |
102 |
99 |
99 |
-1.00% |
145,300 |
2025/1/29 |
102 |
102 |
100 |
100 |
-1.96% |
51,400 |
2025/1/28 |
100 |
102 |
99 |
102 |
+2.00% |
127,200 |
2025/1/27 |
102 |
102 |
100 |
100 |
-2.91% |
120,100 |
2025/1/24 |
99 |
105 |
99 |
103 |
+4.04% |
282,600 |
2025/1/23 |
99 |
100 |
98 |
99 |
-1.00% |
140,000 |
2025/1/22 |
101 |
102 |
99 |
100 |
-0.99% |
361,500 |
2025/1/21 |
104 |
111 |
99 |
101 |
+2.02% |
2,768,300 |
2025/1/20 |
114 |
115 |
99 |
99 |
-17.50% |
3,632,100 |
2025/1/17 |
100 |
125 |
98 |
120 |
+26.32% |
18,502,400 |
2025/1/16 |
95 |
95 |
94 |
95 |
+0.00% |
12,100 |
2025/1/15 |
96 |
96 |
94 |
95 |
+0.00% |
26,200 |
|