日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
57 |
60 |
55 |
58 |
+1.75% |
962,200 |
2025/7/11 |
59 |
60 |
57 |
57 |
-1.72% |
459,800 |
2025/7/10 |
60 |
61 |
57 |
58 |
-3.33% |
824,500 |
2025/7/9 |
59 |
62 |
58 |
60 |
+1.69% |
847,300 |
2025/7/8 |
57 |
59 |
56 |
59 |
+3.51% |
335,900 |
2025/7/7 |
57 |
59 |
56 |
57 |
+1.79% |
520,900 |
2025/7/4 |
56 |
58 |
55 |
56 |
+0.00% |
298,000 |
2025/7/3 |
54 |
57 |
54 |
56 |
+3.70% |
636,700 |
2025/7/2 |
58 |
58 |
54 |
54 |
-6.90% |
1,077,600 |
2025/7/1 |
60 |
60 |
56 |
58 |
-3.33% |
1,641,300 |
2025/6/30 |
58 |
61 |
56 |
60 |
+9.09% |
2,555,900 |
2025/6/27 |
53 |
57 |
52 |
55 |
+5.77% |
2,229,700 |
2025/6/26 |
51 |
54 |
51 |
52 |
+1.96% |
1,037,700 |
2025/6/25 |
52 |
54 |
50 |
51 |
-1.92% |
1,254,700 |
2025/6/24 |
50 |
52 |
50 |
52 |
+4.00% |
182,200 |
2025/6/23 |
51 |
51 |
50 |
50 |
-1.96% |
190,100 |
2025/6/20 |
52 |
52 |
51 |
51 |
-1.92% |
25,600 |
2025/6/19 |
51 |
52 |
51 |
52 |
+1.96% |
219,300 |
2025/6/18 |
51 |
52 |
51 |
51 |
+0.00% |
288,700 |
2025/6/17 |
51 |
52 |
50 |
51 |
+0.00% |
222,300 |
2025/6/16 |
50 |
52 |
49 |
51 |
+2.00% |
687,700 |
2025/6/13 |
50 |
51 |
49 |
50 |
+0.00% |
206,400 |
2025/6/12 |
51 |
52 |
50 |
50 |
-1.96% |
439,800 |
2025/6/11 |
52 |
53 |
50 |
51 |
+0.00% |
903,400 |
2025/6/10 |
51 |
52 |
51 |
51 |
-1.92% |
77,200 |
2025/6/9 |
52 |
52 |
51 |
52 |
+0.00% |
86,600 |
2025/6/6 |
53 |
53 |
51 |
52 |
+0.00% |
145,200 |
2025/6/5 |
52 |
53 |
52 |
52 |
+0.00% |
120,200 |
2025/6/4 |
52 |
53 |
51 |
52 |
+0.00% |
96,600 |
2025/6/3 |
52 |
53 |
51 |
52 |
-1.89% |
459,300 |
2025/6/2 |
53 |
53 |
52 |
53 |
+0.00% |
145,600 |
2025/5/30 |
54 |
55 |
53 |
53 |
-1.85% |
240,700 |
2025/5/29 |
53 |
55 |
53 |
54 |
+1.89% |
163,600 |
2025/5/28 |
54 |
55 |
53 |
53 |
-1.85% |
377,000 |
2025/5/27 |
52 |
55 |
52 |
54 |
+3.85% |
501,700 |
2025/5/26 |
51 |
53 |
51 |
52 |
+0.00% |
338,800 |
2025/5/23 |
54 |
54 |
51 |
52 |
-3.70% |
883,000 |
2025/5/22 |
49 |
56 |
49 |
54 |
+10.20% |
3,450,900 |
2025/5/21 |
49 |
50 |
49 |
49 |
+0.00% |
403,000 |
2025/5/20 |
49 |
50 |
47 |
49 |
+2.08% |
1,209,500 |
2025/5/19 |
48 |
49 |
48 |
48 |
+0.00% |
55,500 |
2025/5/16 |
47 |
49 |
46 |
48 |
+4.35% |
674,400 |
2025/5/15 |
47 |
47 |
46 |
46 |
+0.00% |
49,500 |
2025/5/14 |
47 |
47 |
46 |
46 |
-2.13% |
67,500 |
2025/5/13 |
47 |
48 |
46 |
47 |
+0.00% |
268,200 |
2025/5/12 |
48 |
48 |
47 |
47 |
+0.00% |
362,400 |
2025/5/9 |
48 |
48 |
47 |
47 |
-2.08% |
89,100 |
2025/5/8 |
47 |
48 |
47 |
48 |
+2.13% |
212,300 |
2025/5/7 |
48 |
48 |
47 |
47 |
+0.00% |
99,900 |
2025/5/2 |
48 |
49 |
47 |
47 |
-2.08% |
314,800 |
2025/5/1 |
49 |
49 |
47 |
48 |
-2.04% |
363,800 |
2025/4/30 |
48 |
49 |
47 |
49 |
+2.08% |
532,500 |
2025/4/28 |
48 |
53 |
47 |
48 |
+0.00% |
5,772,200 |
2025/4/25 |
49 |
49 |
48 |
48 |
-2.04% |
169,300 |
2025/4/24 |
50 |
50 |
48 |
49 |
+0.00% |
328,100 |
2025/4/23 |
49 |
51 |
49 |
49 |
+0.00% |
539,300 |
2025/4/22 |
48 |
57 |
46 |
49 |
+0.00% |
10,678,500 |
2025/4/21 |
49 |
59 |
46 |
49 |
+0.00% |
5,864,200 |
2025/4/18 |
48 |
49 |
48 |
49 |
+4.26% |
313,000 |
2025/4/17 |
48 |
48 |
47 |
47 |
-2.08% |
82,400 |
2025/4/16 |
49 |
55 |
45 |
48 |
-2.04% |
3,699,500 |
2025/4/15 |
48 |
49 |
48 |
49 |
+2.08% |
194,800 |
2025/4/14 |
47 |
49 |
47 |
48 |
+2.13% |
627,000 |
2025/4/11 |
46 |
49 |
45 |
47 |
+0.00% |
563,100 |
2025/4/10 |
47 |
49 |
46 |
47 |
+4.44% |
774,000 |
2025/4/9 |
44 |
46 |
44 |
45 |
-2.17% |
648,900 |
2025/4/8 |
43 |
46 |
43 |
46 |
+15.00% |
487,300 |
2025/4/7 |
42 |
44 |
40 |
40 |
-11.11% |
1,131,100 |
2025/4/4 |
47 |
48 |
43 |
45 |
-8.16% |
1,377,900 |
2025/4/3 |
50 |
63 |
48 |
49 |
-3.92% |
5,699,500 |
2025/4/2 |
54 |
54 |
51 |
51 |
-1.92% |
561,600 |
2025/4/1 |
54 |
54 |
52 |
52 |
-1.89% |
246,500 |
2025/3/31 |
53 |
54 |
51 |
53 |
+0.00% |
802,400 |
2025/3/28 |
55 |
55 |
53 |
53 |
-1.85% |
423,900 |
2025/3/27 |
53 |
56 |
52 |
54 |
+3.85% |
826,600 |
2025/3/26 |
53 |
53 |
52 |
52 |
-1.89% |
252,300 |
2025/3/25 |
53 |
53 |
52 |
53 |
+0.00% |
85,600 |
2025/3/24 |
52 |
54 |
52 |
53 |
+1.92% |
349,800 |
2025/3/21 |
54 |
54 |
52 |
52 |
-3.70% |
432,300 |
2025/3/19 |
55 |
55 |
53 |
54 |
-1.82% |
850,500 |
2025/3/18 |
55 |
56 |
54 |
55 |
+0.00% |
234,500 |
2025/3/17 |
55 |
56 |
54 |
55 |
+0.00% |
337,200 |
2025/3/14 |
55 |
56 |
55 |
55 |
+0.00% |
281,300 |
2025/3/13 |
54 |
56 |
54 |
55 |
+1.85% |
712,300 |
2025/3/12 |
53 |
56 |
53 |
54 |
+3.85% |
834,300 |
2025/3/11 |
52 |
53 |
52 |
52 |
+0.00% |
123,200 |
2025/3/10 |
53 |
54 |
52 |
52 |
+0.00% |
472,000 |
2025/3/7 |
53 |
54 |
52 |
52 |
-3.70% |
543,200 |
2025/3/6 |
53 |
56 |
52 |
54 |
+3.85% |
916,800 |
2025/3/5 |
53 |
53 |
51 |
52 |
-1.89% |
944,900 |
2025/3/4 |
52 |
53 |
51 |
53 |
+1.92% |
610,900 |
2025/3/3 |
52 |
54 |
52 |
52 |
+0.00% |
579,400 |
2025/2/28 |
53 |
54 |
51 |
52 |
-3.70% |
944,100 |
2025/2/27 |
58 |
58 |
54 |
54 |
-8.47% |
1,208,400 |
2025/2/26 |
56 |
59 |
55 |
59 |
+3.51% |
1,278,500 |
2025/2/25 |
58 |
60 |
56 |
57 |
+1.79% |
1,194,600 |
2025/2/21 |
58 |
62 |
53 |
56 |
+1.82% |
4,987,700 |
2025/2/20 |
52 |
56 |
52 |
55 |
+7.84% |
1,461,800 |
2025/2/19 |
53 |
53 |
51 |
51 |
-3.77% |
222,300 |
2025/2/18 |
52 |
53 |
51 |
53 |
+3.92% |
292,200 |
2025/2/17 |
52 |
53 |
51 |
51 |
-1.92% |
244,400 |
2025/2/14 |
51 |
53 |
51 |
52 |
+4.00% |
772,700 |
2025/2/13 |
52 |
53 |
49 |
50 |
-1.96% |
1,218,800 |
2025/2/12 |
55 |
55 |
51 |
51 |
-7.27% |
1,323,400 |
2025/2/10 |
57 |
58 |
53 |
55 |
-3.51% |
1,208,700 |
2025/2/7 |
55 |
58 |
53 |
57 |
+1.79% |
1,776,500 |
2025/2/6 |
53 |
61 |
52 |
56 |
+12.00% |
7,465,500 |
2025/2/5 |
55 |
56 |
50 |
50 |
-7.41% |
1,769,500 |
2025/2/4 |
48 |
56 |
48 |
54 |
+12.50% |
3,268,800 |
2025/2/3 |
50 |
52 |
46 |
48 |
-2.04% |
1,684,800 |
2025/1/31 |
45 |
52 |
44 |
49 |
+11.36% |
2,967,900 |
2025/1/30 |
44 |
45 |
43 |
44 |
+0.00% |
495,800 |
2025/1/29 |
42 |
44 |
42 |
44 |
+2.33% |
274,900 |
2025/1/28 |
43 |
43 |
42 |
43 |
+2.38% |
72,400 |
2025/1/27 |
42 |
43 |
42 |
42 |
-2.33% |
67,600 |
2025/1/24 |
42 |
43 |
41 |
43 |
+4.88% |
178,700 |
2025/1/23 |
42 |
43 |
41 |
41 |
-2.38% |
260,900 |
2025/1/22 |
42 |
43 |
41 |
42 |
+0.00% |
165,800 |
2025/1/21 |
43 |
43 |
41 |
42 |
-2.33% |
278,100 |
2025/1/20 |
43 |
43 |
41 |
43 |
+2.38% |
462,400 |
2025/1/17 |
42 |
43 |
41 |
42 |
+0.00% |
482,400 |
2025/1/16 |
42 |
43 |
42 |
42 |
-2.33% |
824,000 |
2025/1/15 |
47 |
47 |
43 |
43 |
-15.69% |
3,385,100 |
|