日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
113 |
113 |
111 |
113 |
+1.80% |
55,400 |
2025/7/11 |
111 |
113 |
105 |
111 |
+0.91% |
257,300 |
2025/7/10 |
112 |
113 |
110 |
110 |
-0.90% |
64,900 |
2025/7/9 |
111 |
112 |
110 |
111 |
+0.00% |
39,200 |
2025/7/8 |
110 |
111 |
109 |
111 |
+0.91% |
20,000 |
2025/7/7 |
112 |
112 |
109 |
110 |
+0.92% |
22,900 |
2025/7/4 |
110 |
110 |
109 |
109 |
+0.00% |
26,400 |
2025/7/3 |
111 |
111 |
109 |
109 |
-1.80% |
80,100 |
2025/7/2 |
111 |
112 |
111 |
111 |
+0.00% |
110,700 |
2025/7/1 |
114 |
114 |
111 |
111 |
-1.77% |
82,700 |
2025/6/30 |
114 |
115 |
111 |
113 |
+0.00% |
160,400 |
2025/6/27 |
114 |
117 |
113 |
113 |
+0.00% |
128,700 |
2025/6/26 |
108 |
115 |
108 |
113 |
+4.63% |
529,800 |
2025/6/25 |
107 |
108 |
106 |
108 |
+0.93% |
29,500 |
2025/6/24 |
106 |
108 |
106 |
107 |
+1.90% |
44,300 |
2025/6/23 |
107 |
107 |
105 |
105 |
-1.87% |
59,900 |
2025/6/20 |
109 |
109 |
106 |
107 |
-0.93% |
66,100 |
2025/6/19 |
107 |
109 |
107 |
108 |
+1.89% |
34,500 |
2025/6/18 |
108 |
109 |
106 |
106 |
-1.85% |
65,400 |
2025/6/17 |
106 |
109 |
105 |
108 |
+1.89% |
79,000 |
2025/6/16 |
108 |
108 |
106 |
106 |
+0.95% |
29,600 |
2025/6/13 |
107 |
108 |
105 |
105 |
-0.94% |
92,000 |
2025/6/12 |
106 |
107 |
106 |
106 |
+0.00% |
32,600 |
2025/6/11 |
106 |
107 |
106 |
106 |
+0.95% |
26,100 |
2025/6/10 |
107 |
109 |
105 |
105 |
-1.87% |
174,300 |
2025/6/9 |
110 |
110 |
105 |
107 |
-2.73% |
190,600 |
2025/6/6 |
111 |
112 |
109 |
110 |
-1.79% |
86,700 |
2025/6/5 |
111 |
113 |
110 |
112 |
-0.88% |
80,800 |
2025/6/4 |
113 |
113 |
110 |
113 |
+0.00% |
116,600 |
2025/6/3 |
110 |
113 |
110 |
113 |
+1.80% |
41,000 |
2025/6/2 |
112 |
112 |
109 |
111 |
+0.00% |
118,100 |
2025/5/30 |
107 |
112 |
107 |
111 |
+3.74% |
133,600 |
2025/5/29 |
107 |
109 |
106 |
107 |
-0.93% |
147,600 |
2025/5/28 |
108 |
108 |
107 |
108 |
+0.93% |
43,300 |
2025/5/27 |
108 |
109 |
107 |
107 |
-0.93% |
111,000 |
2025/5/26 |
107 |
108 |
106 |
108 |
+0.93% |
62,300 |
2025/5/23 |
110 |
110 |
105 |
107 |
-3.60% |
374,000 |
2025/5/22 |
110 |
111 |
109 |
111 |
+1.83% |
63,300 |
2025/5/21 |
113 |
114 |
109 |
109 |
-3.54% |
263,400 |
2025/5/20 |
114 |
117 |
113 |
113 |
-0.88% |
463,500 |
2025/5/19 |
111 |
114 |
110 |
114 |
+2.70% |
226,000 |
2025/5/16 |
113 |
114 |
110 |
111 |
-0.89% |
204,600 |
2025/5/15 |
111 |
115 |
110 |
112 |
+3.70% |
193,500 |
2025/5/14 |
107 |
115 |
106 |
108 |
+1.89% |
1,299,500 |
2025/5/13 |
109 |
110 |
106 |
106 |
-1.85% |
226,200 |
2025/5/12 |
109 |
110 |
106 |
108 |
-3.57% |
519,300 |
2025/5/9 |
116 |
121 |
110 |
112 |
-4.27% |
1,409,700 |
2025/5/8 |
111 |
126 |
110 |
117 |
+4.46% |
7,341,200 |
2025/5/7 |
107 |
128 |
106 |
112 |
+5.66% |
11,175,500 |
2025/5/2 |
108 |
117 |
104 |
106 |
-1.85% |
3,070,800 |
2025/5/1 |
106 |
108 |
105 |
108 |
+1.89% |
102,700 |
2025/4/30 |
105 |
106 |
104 |
106 |
+1.92% |
42,800 |
2025/4/28 |
105 |
105 |
103 |
104 |
+0.00% |
29,200 |
2025/4/25 |
105 |
108 |
103 |
104 |
+0.00% |
260,600 |
2025/4/24 |
104 |
109 |
101 |
104 |
+0.97% |
607,000 |
2025/4/23 |
105 |
115 |
101 |
103 |
+0.00% |
2,468,900 |
2025/4/22 |
104 |
105 |
102 |
103 |
-1.90% |
104,300 |
2025/4/21 |
102 |
105 |
101 |
105 |
+5.00% |
114,600 |
2025/4/18 |
100 |
103 |
100 |
100 |
+2.04% |
138,100 |
2025/4/17 |
101 |
114 |
97 |
98 |
-1.01% |
1,697,800 |
2025/4/16 |
100 |
107 |
98 |
99 |
+0.00% |
593,600 |
2025/4/15 |
99 |
101 |
98 |
99 |
+2.06% |
115,000 |
2025/4/14 |
97 |
108 |
96 |
97 |
+1.04% |
807,300 |
2025/4/11 |
94 |
96 |
93 |
96 |
+1.05% |
26,600 |
2025/4/10 |
97 |
97 |
95 |
95 |
+2.15% |
76,600 |
2025/4/9 |
94 |
96 |
90 |
93 |
+0.00% |
130,100 |
2025/4/8 |
90 |
93 |
90 |
93 |
+8.14% |
66,800 |
2025/4/7 |
86 |
89 |
84 |
86 |
-5.49% |
131,700 |
2025/4/4 |
97 |
97 |
90 |
91 |
-5.21% |
174,300 |
2025/4/3 |
100 |
100 |
96 |
96 |
-4.00% |
160,300 |
2025/4/2 |
98 |
107 |
97 |
100 |
+4.17% |
505,100 |
2025/4/1 |
98 |
127 |
95 |
96 |
-2.04% |
1,834,300 |
2025/3/31 |
103 |
103 |
94 |
98 |
-3.92% |
178,800 |
2025/3/28 |
103 |
104 |
101 |
102 |
-0.97% |
54,600 |
2025/3/27 |
101 |
107 |
101 |
103 |
+1.98% |
133,200 |
2025/3/26 |
101 |
112 |
100 |
101 |
+0.00% |
417,500 |
2025/3/25 |
100 |
102 |
100 |
101 |
+0.00% |
42,800 |
2025/3/24 |
101 |
102 |
100 |
101 |
+0.00% |
29,700 |
2025/3/21 |
100 |
102 |
99 |
101 |
+1.00% |
100,600 |
2025/3/19 |
99 |
100 |
98 |
100 |
+1.01% |
68,900 |
2025/3/18 |
99 |
100 |
98 |
99 |
+1.02% |
42,800 |
2025/3/17 |
99 |
100 |
97 |
98 |
+1.03% |
58,900 |
2025/3/14 |
96 |
98 |
95 |
97 |
+2.11% |
84,000 |
2025/3/13 |
95 |
97 |
95 |
95 |
-2.06% |
59,400 |
2025/3/12 |
96 |
97 |
96 |
97 |
+0.00% |
35,800 |
2025/3/11 |
96 |
97 |
93 |
97 |
-1.02% |
122,600 |
2025/3/10 |
97 |
98 |
96 |
98 |
+1.03% |
42,400 |
2025/3/7 |
96 |
97 |
96 |
97 |
+0.00% |
53,200 |
2025/3/6 |
98 |
101 |
97 |
97 |
+0.00% |
98,100 |
2025/3/5 |
96 |
102 |
95 |
97 |
+2.11% |
190,300 |
2025/3/4 |
97 |
97 |
94 |
95 |
-2.06% |
186,500 |
2025/3/3 |
100 |
100 |
97 |
97 |
-1.02% |
61,100 |
2025/2/28 |
98 |
100 |
97 |
98 |
-1.01% |
93,900 |
2025/2/27 |
100 |
100 |
98 |
99 |
+0.00% |
94,000 |
2025/2/26 |
101 |
102 |
99 |
99 |
-1.00% |
66,100 |
2025/2/25 |
100 |
103 |
98 |
100 |
+0.00% |
133,900 |
2025/2/21 |
102 |
104 |
99 |
100 |
-3.85% |
260,000 |
2025/2/20 |
96 |
111 |
96 |
104 |
+7.22% |
625,100 |
2025/2/19 |
95 |
98 |
95 |
97 |
+2.11% |
87,700 |
2025/2/18 |
95 |
97 |
94 |
95 |
-1.04% |
164,100 |
2025/2/17 |
96 |
96 |
94 |
96 |
+1.05% |
107,500 |
2025/2/14 |
98 |
98 |
92 |
95 |
-4.04% |
596,000 |
2025/2/13 |
105 |
105 |
98 |
99 |
-3.88% |
468,300 |
2025/2/12 |
106 |
107 |
99 |
103 |
-5.50% |
1,315,100 |
2025/2/10 |
106 |
122 |
104 |
109 |
+18.48% |
5,874,800 |
2025/2/7 |
96 |
97 |
92 |
92 |
-3.16% |
232,700 |
2025/2/6 |
88 |
97 |
88 |
95 |
+7.95% |
371,400 |
2025/2/5 |
88 |
88 |
87 |
88 |
+0.00% |
19,800 |
2025/2/4 |
88 |
88 |
86 |
88 |
+1.15% |
26,600 |
2025/2/3 |
88 |
88 |
87 |
87 |
-1.14% |
27,200 |
2025/1/31 |
90 |
90 |
88 |
88 |
+0.00% |
50,200 |
2025/1/30 |
88 |
90 |
88 |
88 |
+0.00% |
64,300 |
2025/1/29 |
89 |
89 |
87 |
88 |
-1.12% |
23,400 |
2025/1/28 |
87 |
89 |
87 |
89 |
+1.14% |
48,700 |
2025/1/27 |
86 |
88 |
86 |
88 |
+2.33% |
72,800 |
2025/1/24 |
85 |
86 |
85 |
86 |
+1.18% |
18,100 |
2025/1/23 |
85 |
86 |
85 |
85 |
+0.00% |
11,300 |
2025/1/22 |
84 |
86 |
84 |
85 |
+1.19% |
23,900 |
2025/1/21 |
85 |
85 |
84 |
84 |
+0.00% |
19,800 |
2025/1/20 |
83 |
84 |
82 |
84 |
+1.20% |
27,000 |
2025/1/17 |
84 |
84 |
83 |
83 |
-1.19% |
40,700 |
2025/1/16 |
85 |
86 |
84 |
84 |
-1.18% |
77,100 |
2025/1/15 |
87 |
88 |
85 |
85 |
+0.00% |
67,000 |
|