日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
246 |
246 |
239 |
240 |
-2.44% |
149,800 |
2025/7/10 |
248 |
252 |
236 |
246 |
+6.03% |
964,200 |
2025/7/9 |
228 |
234 |
228 |
232 |
+2.65% |
70,000 |
2025/7/8 |
225 |
228 |
223 |
226 |
+1.35% |
74,400 |
2025/7/7 |
223 |
227 |
223 |
223 |
-0.45% |
18,400 |
2025/7/4 |
223 |
226 |
223 |
224 |
-0.44% |
57,200 |
2025/7/3 |
227 |
227 |
223 |
225 |
+0.00% |
62,800 |
2025/7/2 |
232 |
232 |
224 |
225 |
-2.17% |
106,700 |
2025/7/1 |
236 |
236 |
229 |
230 |
-2.54% |
177,300 |
2025/6/30 |
239 |
246 |
232 |
236 |
-1.26% |
304,700 |
2025/6/27 |
238 |
252 |
237 |
239 |
-0.42% |
155,200 |
2025/6/26 |
241 |
244 |
236 |
240 |
+0.00% |
148,300 |
2025/6/25 |
241 |
241 |
233 |
240 |
+1.27% |
173,000 |
2025/6/24 |
245 |
245 |
236 |
237 |
-2.07% |
155,500 |
2025/6/23 |
248 |
250 |
242 |
242 |
-3.59% |
106,700 |
2025/6/20 |
261 |
264 |
246 |
251 |
+1.21% |
228,100 |
2025/6/19 |
263 |
264 |
247 |
248 |
-4.62% |
252,700 |
2025/6/18 |
252 |
264 |
248 |
260 |
+3.17% |
280,700 |
2025/6/17 |
246 |
253 |
246 |
252 |
+2.44% |
72,000 |
2025/6/16 |
235 |
251 |
235 |
246 |
+3.80% |
173,000 |
2025/6/13 |
242 |
243 |
233 |
237 |
-2.47% |
191,700 |
2025/6/12 |
238 |
243 |
236 |
243 |
+2.53% |
112,800 |
2025/6/11 |
240 |
240 |
235 |
237 |
+0.42% |
129,700 |
2025/6/10 |
245 |
246 |
236 |
236 |
-3.28% |
215,700 |
2025/6/9 |
255 |
258 |
244 |
244 |
-2.79% |
322,100 |
2025/6/6 |
275 |
278 |
251 |
251 |
-9.39% |
549,000 |
2025/6/5 |
275 |
284 |
270 |
277 |
+2.21% |
375,100 |
2025/6/4 |
270 |
277 |
267 |
271 |
+3.44% |
431,400 |
2025/6/3 |
261 |
269 |
257 |
262 |
+0.77% |
423,800 |
2025/6/2 |
257 |
265 |
252 |
260 |
+1.17% |
306,500 |
2025/5/30 |
259 |
261 |
255 |
257 |
+0.39% |
217,900 |
2025/5/29 |
262 |
273 |
256 |
256 |
-1.16% |
593,900 |
2025/5/28 |
257 |
263 |
255 |
259 |
+1.17% |
516,900 |
2025/5/27 |
263 |
263 |
255 |
256 |
-2.66% |
642,400 |
2025/5/26 |
279 |
280 |
253 |
263 |
+0.00% |
1,311,300 |
2025/5/23 |
258 |
272 |
250 |
263 |
+5.20% |
2,094,700 |
2025/5/22 |
240 |
252 |
238 |
250 |
+5.49% |
371,200 |
2025/5/21 |
239 |
242 |
236 |
237 |
-0.42% |
135,100 |
2025/5/20 |
247 |
249 |
238 |
238 |
-4.03% |
220,500 |
2025/5/19 |
230 |
250 |
230 |
248 |
+7.83% |
919,100 |
2025/5/16 |
224 |
230 |
218 |
230 |
+1.77% |
210,000 |
2025/5/15 |
230 |
236 |
220 |
226 |
-3.42% |
263,400 |
2025/5/14 |
235 |
235 |
227 |
234 |
+0.86% |
138,100 |
2025/5/13 |
230 |
236 |
230 |
232 |
+1.31% |
214,100 |
2025/5/12 |
225 |
231 |
224 |
229 |
+3.15% |
84,100 |
2025/5/9 |
223 |
225 |
221 |
222 |
-0.89% |
127,500 |
2025/5/8 |
228 |
228 |
221 |
224 |
-1.75% |
226,200 |
2025/5/7 |
229 |
232 |
220 |
228 |
+6.05% |
375,200 |
2025/5/2 |
217 |
218 |
213 |
215 |
-0.46% |
116,300 |
2025/5/1 |
221 |
221 |
215 |
216 |
-3.14% |
216,900 |
2025/4/30 |
232 |
233 |
223 |
223 |
-3.46% |
228,100 |
2025/4/28 |
239 |
240 |
230 |
231 |
-3.35% |
236,600 |
2025/4/25 |
238 |
245 |
235 |
239 |
+0.42% |
200,200 |
2025/4/24 |
228 |
242 |
228 |
238 |
+3.03% |
298,600 |
2025/4/23 |
226 |
232 |
225 |
231 |
+2.21% |
139,600 |
2025/4/22 |
234 |
234 |
225 |
226 |
-3.83% |
173,500 |
2025/4/21 |
238 |
243 |
235 |
235 |
-1.26% |
1,499,800 |
2025/4/18 |
241 |
243 |
238 |
238 |
-1.24% |
189,400 |
2025/4/17 |
233 |
245 |
233 |
241 |
+3.88% |
310,800 |
2025/4/16 |
236 |
238 |
231 |
232 |
+0.43% |
285,800 |
2025/4/15 |
225 |
236 |
221 |
231 |
+3.59% |
345,900 |
2025/4/14 |
224 |
229 |
221 |
223 |
-0.45% |
334,400 |
2025/4/11 |
212 |
228 |
208 |
224 |
+1.82% |
371,100 |
2025/4/10 |
221 |
224 |
214 |
220 |
+5.26% |
489,700 |
2025/4/9 |
196 |
209 |
195 |
209 |
+0.48% |
416,500 |
2025/4/8 |
195 |
211 |
195 |
208 |
+12.43% |
532,200 |
2025/4/7 |
184 |
193 |
167 |
185 |
-11.90% |
898,600 |
2025/4/4 |
271 |
273 |
195 |
210 |
-23.64% |
3,000,000 |
2025/4/3 |
273 |
280 |
266 |
275 |
-2.14% |
407,700 |
2025/4/2 |
286 |
293 |
275 |
281 |
-2.09% |
601,600 |
2025/4/1 |
288 |
296 |
282 |
287 |
-0.35% |
318,500 |
2025/3/31 |
284 |
298 |
281 |
288 |
+0.00% |
297,900 |
2025/3/28 |
298 |
306 |
281 |
288 |
-2.37% |
687,600 |
2025/3/27 |
289 |
301 |
284 |
295 |
+3.51% |
992,000 |
2025/3/26 |
278 |
290 |
277 |
285 |
+2.52% |
635,300 |
2025/3/25 |
280 |
280 |
274 |
278 |
-1.77% |
254,800 |
2025/3/24 |
266 |
285 |
266 |
283 |
+5.60% |
505,300 |
2025/3/21 |
270 |
284 |
266 |
268 |
-0.37% |
397,500 |
2025/3/19 |
268 |
270 |
262 |
269 |
+0.37% |
189,500 |
2025/3/18 |
270 |
274 |
255 |
268 |
-0.74% |
576,300 |
2025/3/17 |
270 |
278 |
268 |
270 |
+0.00% |
370,100 |
2025/3/14 |
265 |
273 |
265 |
270 |
+2.27% |
262,700 |
2025/3/13 |
270 |
275 |
264 |
264 |
-2.94% |
300,400 |
2025/3/12 |
274 |
280 |
267 |
272 |
-0.73% |
523,400 |
2025/3/11 |
256 |
274 |
253 |
274 |
+6.20% |
1,111,600 |
2025/3/10 |
250 |
260 |
244 |
258 |
+6.17% |
762,300 |
2025/3/7 |
243 |
248 |
230 |
243 |
-2.02% |
478,000 |
2025/3/6 |
262 |
262 |
240 |
248 |
-2.75% |
756,100 |
2025/3/5 |
244 |
269 |
237 |
255 |
+0.00% |
1,937,600 |
2025/3/4 |
225 |
266 |
216 |
255 |
+14.35% |
2,347,300 |
2025/3/3 |
213 |
225 |
213 |
223 |
+4.69% |
309,100 |
2025/2/28 |
212 |
214 |
212 |
213 |
-0.47% |
85,000 |
2025/2/27 |
216 |
216 |
211 |
214 |
-0.93% |
127,300 |
2025/2/26 |
210 |
216 |
210 |
216 |
+2.86% |
72,100 |
2025/2/25 |
210 |
212 |
210 |
210 |
-1.41% |
41,700 |
2025/2/21 |
212 |
213 |
211 |
213 |
+0.47% |
17,400 |
2025/2/20 |
213 |
213 |
211 |
212 |
-0.47% |
50,800 |
2025/2/19 |
212 |
213 |
210 |
213 |
+1.91% |
57,500 |
2025/2/18 |
209 |
211 |
209 |
209 |
-0.48% |
26,600 |
2025/2/17 |
210 |
212 |
209 |
210 |
-0.94% |
30,900 |
2025/2/14 |
210 |
213 |
210 |
212 |
+0.47% |
41,400 |
2025/2/13 |
211 |
214 |
211 |
211 |
+0.48% |
55,100 |
2025/2/12 |
213 |
213 |
210 |
210 |
-1.41% |
30,600 |
2025/2/10 |
212 |
213 |
210 |
213 |
+0.95% |
16,400 |
2025/2/7 |
209 |
211 |
208 |
211 |
+0.96% |
25,300 |
2025/2/6 |
208 |
210 |
208 |
209 |
+0.00% |
11,800 |
2025/2/5 |
206 |
209 |
206 |
209 |
+1.46% |
8,000 |
2025/2/4 |
207 |
209 |
206 |
206 |
-0.96% |
15,100 |
2025/2/3 |
205 |
208 |
204 |
208 |
+1.46% |
22,500 |
2025/1/31 |
205 |
207 |
204 |
205 |
+1.49% |
64,700 |
2025/1/30 |
213 |
213 |
202 |
202 |
-5.61% |
284,500 |
2025/1/29 |
213 |
214 |
210 |
214 |
+0.94% |
27,500 |
2025/1/28 |
211 |
214 |
211 |
212 |
+0.00% |
11,300 |
2025/1/27 |
212 |
213 |
211 |
212 |
-0.47% |
28,300 |
2025/1/24 |
211 |
213 |
210 |
213 |
+1.43% |
14,700 |
2025/1/23 |
214 |
214 |
210 |
210 |
-0.94% |
7,900 |
2025/1/22 |
212 |
214 |
212 |
212 |
+0.00% |
22,100 |
2025/1/21 |
213 |
214 |
211 |
212 |
-0.47% |
27,600 |
2025/1/20 |
209 |
213 |
207 |
213 |
+2.90% |
46,400 |
2025/1/17 |
207 |
208 |
206 |
207 |
+0.00% |
31,100 |
2025/1/16 |
213 |
224 |
207 |
207 |
+0.00% |
157,500 |
2025/1/15 |
207 |
213 |
206 |
207 |
+0.00% |
29,600 |
2025/1/14 |
208 |
209 |
206 |
207 |
+0.00% |
17,700 |
|