日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
164 |
164 |
161 |
164 |
-0.61% |
22,700 |
2025/7/11 |
167 |
168 |
165 |
165 |
-1.20% |
10,800 |
2025/7/10 |
162 |
171 |
162 |
167 |
+3.73% |
92,300 |
2025/7/9 |
162 |
162 |
160 |
161 |
+1.26% |
10,500 |
2025/7/8 |
163 |
163 |
158 |
159 |
-2.45% |
48,700 |
2025/7/7 |
160 |
163 |
160 |
163 |
+1.24% |
17,000 |
2025/7/4 |
160 |
162 |
159 |
161 |
+0.62% |
11,800 |
2025/7/3 |
162 |
162 |
159 |
160 |
-1.23% |
13,700 |
2025/7/2 |
166 |
166 |
162 |
162 |
-2.41% |
22,000 |
2025/7/1 |
161 |
166 |
161 |
166 |
+2.47% |
24,800 |
2025/6/30 |
161 |
164 |
161 |
162 |
+1.25% |
29,600 |
2025/6/27 |
162 |
164 |
160 |
160 |
-0.62% |
34,600 |
2025/6/26 |
164 |
164 |
161 |
161 |
-1.23% |
5,600 |
2025/6/25 |
164 |
164 |
161 |
163 |
+0.00% |
3,600 |
2025/6/24 |
159 |
163 |
159 |
163 |
+2.52% |
19,300 |
2025/6/23 |
160 |
161 |
158 |
159 |
-1.24% |
11,000 |
2025/6/20 |
164 |
165 |
161 |
161 |
-0.62% |
22,700 |
2025/6/19 |
162 |
163 |
160 |
162 |
+0.62% |
19,400 |
2025/6/18 |
161 |
163 |
159 |
161 |
+0.62% |
38,500 |
2025/6/17 |
160 |
163 |
156 |
160 |
+0.00% |
28,600 |
2025/6/16 |
160 |
164 |
155 |
160 |
-0.62% |
44,300 |
2025/6/13 |
162 |
163 |
160 |
161 |
+0.00% |
53,400 |
2025/6/12 |
160 |
164 |
160 |
161 |
-3.01% |
275,600 |
2025/6/11 |
167 |
167 |
163 |
166 |
+0.61% |
25,800 |
2025/6/10 |
166 |
169 |
165 |
165 |
-1.79% |
26,400 |
2025/6/9 |
171 |
171 |
165 |
168 |
-1.75% |
98,700 |
2025/6/6 |
174 |
174 |
170 |
171 |
-2.84% |
63,100 |
2025/6/5 |
179 |
179 |
174 |
176 |
-1.12% |
16,200 |
2025/6/4 |
177 |
180 |
177 |
178 |
-0.56% |
22,300 |
2025/6/3 |
173 |
180 |
173 |
179 |
+2.87% |
49,400 |
2025/6/2 |
174 |
175 |
173 |
174 |
-0.57% |
13,300 |
2025/5/30 |
175 |
176 |
172 |
175 |
+1.74% |
20,700 |
2025/5/29 |
172 |
174 |
172 |
172 |
-0.58% |
151,900 |
2025/5/28 |
174 |
174 |
173 |
173 |
-0.57% |
2,800 |
2025/5/27 |
173 |
174 |
170 |
174 |
+0.00% |
15,500 |
2025/5/26 |
173 |
174 |
171 |
174 |
+0.58% |
11,400 |
2025/5/23 |
175 |
175 |
173 |
173 |
-1.14% |
11,600 |
2025/5/22 |
177 |
177 |
173 |
175 |
-1.69% |
26,700 |
2025/5/21 |
173 |
178 |
173 |
178 |
+1.71% |
16,800 |
2025/5/20 |
176 |
177 |
173 |
175 |
-1.13% |
18,000 |
2025/5/19 |
176 |
179 |
176 |
177 |
+0.57% |
12,400 |
2025/5/16 |
175 |
180 |
168 |
176 |
+0.57% |
54,500 |
2025/5/15 |
175 |
177 |
174 |
175 |
-1.13% |
11,200 |
2025/5/14 |
185 |
185 |
170 |
177 |
-3.80% |
348,500 |
2025/5/13 |
179 |
184 |
176 |
184 |
+4.55% |
101,500 |
2025/5/12 |
173 |
177 |
173 |
176 |
+0.00% |
15,600 |
2025/5/9 |
175 |
177 |
174 |
176 |
+1.15% |
27,400 |
2025/5/8 |
171 |
175 |
171 |
174 |
+1.16% |
6,800 |
2025/5/7 |
171 |
174 |
171 |
172 |
+1.18% |
13,800 |
2025/5/2 |
175 |
175 |
170 |
170 |
+0.00% |
19,100 |
2025/5/1 |
173 |
174 |
169 |
170 |
+0.00% |
17,300 |
2025/4/30 |
175 |
179 |
163 |
170 |
-3.41% |
61,100 |
2025/4/28 |
174 |
176 |
174 |
176 |
+1.15% |
22,400 |
2025/4/25 |
177 |
177 |
174 |
174 |
-1.69% |
16,000 |
2025/4/24 |
179 |
179 |
174 |
177 |
-1.12% |
11,800 |
2025/4/23 |
180 |
180 |
176 |
179 |
+1.13% |
15,600 |
2025/4/22 |
179 |
180 |
175 |
177 |
+1.14% |
22,700 |
2025/4/21 |
176 |
187 |
172 |
175 |
+1.16% |
357,900 |
2025/4/18 |
168 |
175 |
168 |
173 |
+2.98% |
62,400 |
2025/4/17 |
170 |
180 |
164 |
168 |
-2.33% |
251,300 |
2025/4/16 |
172 |
172 |
165 |
172 |
+0.58% |
29,600 |
2025/4/15 |
171 |
172 |
167 |
171 |
+2.40% |
42,700 |
2025/4/14 |
170 |
174 |
167 |
167 |
+0.60% |
38,100 |
2025/4/11 |
160 |
175 |
158 |
166 |
+0.61% |
142,800 |
2025/4/10 |
161 |
165 |
160 |
165 |
+5.77% |
42,400 |
2025/4/9 |
150 |
157 |
147 |
156 |
+0.65% |
55,200 |
2025/4/8 |
151 |
158 |
147 |
155 |
+6.90% |
76,600 |
2025/4/7 |
150 |
154 |
145 |
145 |
-9.38% |
107,800 |
2025/4/4 |
169 |
169 |
160 |
160 |
-5.88% |
124,900 |
2025/4/3 |
173 |
188 |
170 |
170 |
-4.49% |
972,200 |
2025/4/2 |
183 |
183 |
178 |
178 |
-2.20% |
26,000 |
2025/4/1 |
182 |
186 |
178 |
182 |
+1.11% |
54,400 |
2025/3/31 |
182 |
199 |
176 |
180 |
-1.64% |
1,227,900 |
2025/3/28 |
180 |
188 |
180 |
183 |
+3.39% |
147,000 |
2025/3/27 |
184 |
208 |
177 |
177 |
-4.32% |
1,427,700 |
2025/3/26 |
176 |
195 |
176 |
185 |
+3.93% |
90,800 |
2025/3/25 |
180 |
180 |
176 |
178 |
-1.11% |
20,500 |
2025/3/24 |
181 |
181 |
177 |
180 |
+0.00% |
27,600 |
2025/3/21 |
181 |
182 |
179 |
180 |
+0.00% |
12,400 |
2025/3/19 |
179 |
182 |
179 |
180 |
+0.56% |
10,400 |
2025/3/18 |
183 |
183 |
179 |
179 |
-1.65% |
23,300 |
2025/3/17 |
183 |
184 |
181 |
182 |
-1.09% |
11,300 |
2025/3/14 |
182 |
184 |
180 |
184 |
+0.00% |
22,100 |
2025/3/13 |
184 |
184 |
182 |
184 |
+0.00% |
10,500 |
2025/3/12 |
179 |
184 |
179 |
184 |
+1.66% |
36,500 |
2025/3/11 |
185 |
185 |
180 |
181 |
-2.16% |
38,600 |
2025/3/10 |
187 |
187 |
182 |
185 |
+1.09% |
20,700 |
2025/3/7 |
188 |
189 |
183 |
183 |
-2.66% |
55,700 |
2025/3/6 |
188 |
188 |
186 |
188 |
+0.00% |
28,700 |
2025/3/5 |
186 |
190 |
184 |
188 |
-0.53% |
40,900 |
2025/3/4 |
188 |
192 |
185 |
189 |
+1.07% |
33,100 |
2025/3/3 |
196 |
196 |
186 |
187 |
-3.11% |
33,300 |
2025/2/28 |
192 |
193 |
187 |
193 |
+0.52% |
36,000 |
2025/2/27 |
189 |
193 |
186 |
192 |
+0.00% |
47,900 |
2025/2/26 |
192 |
193 |
190 |
192 |
+0.52% |
31,000 |
2025/2/25 |
199 |
199 |
190 |
191 |
-4.50% |
72,100 |
2025/2/21 |
194 |
200 |
192 |
200 |
+4.17% |
53,500 |
2025/2/20 |
199 |
202 |
192 |
192 |
-4.48% |
64,800 |
2025/2/19 |
200 |
205 |
199 |
201 |
+2.55% |
98,100 |
2025/2/18 |
195 |
198 |
189 |
196 |
+3.16% |
51,200 |
2025/2/17 |
183 |
197 |
182 |
190 |
+3.83% |
123,700 |
2025/2/14 |
195 |
195 |
179 |
183 |
-14.49% |
273,100 |
2025/2/13 |
199 |
214 |
191 |
214 |
+5.94% |
171,700 |
2025/2/12 |
210 |
212 |
200 |
202 |
-1.46% |
190,100 |
2025/2/10 |
189 |
205 |
187 |
205 |
+9.63% |
163,900 |
2025/2/7 |
183 |
209 |
180 |
187 |
+3.89% |
408,100 |
2025/2/6 |
175 |
180 |
173 |
180 |
+2.86% |
66,900 |
2025/2/5 |
174 |
175 |
172 |
175 |
+1.74% |
10,900 |
2025/2/4 |
173 |
173 |
171 |
172 |
-0.58% |
12,000 |
2025/2/3 |
172 |
173 |
170 |
173 |
+1.17% |
20,300 |
2025/1/31 |
173 |
173 |
171 |
171 |
+0.59% |
25,400 |
2025/1/30 |
168 |
174 |
167 |
170 |
+1.80% |
44,800 |
2025/1/29 |
166 |
167 |
165 |
167 |
+1.21% |
52,800 |
2025/1/28 |
163 |
165 |
163 |
165 |
+0.00% |
13,100 |
2025/1/27 |
164 |
166 |
164 |
165 |
+0.61% |
18,000 |
2025/1/24 |
164 |
164 |
163 |
164 |
+0.00% |
21,100 |
2025/1/23 |
164 |
164 |
162 |
164 |
+0.61% |
22,500 |
2025/1/22 |
163 |
163 |
161 |
163 |
+0.62% |
10,900 |
2025/1/21 |
163 |
163 |
161 |
162 |
+0.62% |
11,600 |
2025/1/20 |
160 |
161 |
159 |
161 |
-0.62% |
21,700 |
2025/1/17 |
163 |
163 |
160 |
162 |
+0.00% |
20,600 |
2025/1/16 |
161 |
162 |
160 |
162 |
+1.25% |
9,700 |
2025/1/15 |
158 |
161 |
158 |
160 |
+1.27% |
15,700 |
|