日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
117 |
119 |
116 |
119 |
+0.00% |
412,000 |
2025/7/11 |
118 |
120 |
118 |
119 |
+0.85% |
454,800 |
2025/7/10 |
119 |
119 |
117 |
118 |
+0.00% |
254,600 |
2025/7/9 |
117 |
118 |
116 |
118 |
+0.85% |
219,800 |
2025/7/8 |
115 |
118 |
115 |
117 |
+1.74% |
201,700 |
2025/7/7 |
116 |
116 |
114 |
115 |
-1.71% |
186,700 |
2025/7/4 |
118 |
118 |
116 |
117 |
+0.00% |
104,800 |
2025/7/3 |
116 |
117 |
115 |
117 |
+0.00% |
125,500 |
2025/7/2 |
116 |
117 |
115 |
117 |
-0.85% |
321,600 |
2025/7/1 |
121 |
121 |
118 |
118 |
-1.67% |
258,800 |
2025/6/30 |
122 |
123 |
119 |
120 |
-1.64% |
516,200 |
2025/6/27 |
119 |
122 |
117 |
122 |
+2.52% |
608,100 |
2025/6/26 |
130 |
130 |
117 |
119 |
+2.59% |
2,854,500 |
2025/6/25 |
116 |
117 |
114 |
116 |
+0.00% |
92,000 |
2025/6/24 |
115 |
116 |
115 |
116 |
+1.75% |
57,200 |
2025/6/23 |
115 |
116 |
112 |
114 |
-2.56% |
263,200 |
2025/6/20 |
118 |
119 |
115 |
117 |
+0.00% |
187,600 |
2025/6/19 |
119 |
119 |
117 |
117 |
-0.85% |
111,100 |
2025/6/18 |
116 |
119 |
116 |
118 |
+0.85% |
227,800 |
2025/6/17 |
114 |
117 |
114 |
117 |
+2.63% |
150,300 |
2025/6/16 |
114 |
115 |
113 |
114 |
+0.00% |
158,800 |
2025/6/13 |
116 |
116 |
112 |
114 |
-0.87% |
208,800 |
2025/6/12 |
115 |
116 |
115 |
115 |
+0.00% |
61,600 |
2025/6/11 |
115 |
116 |
115 |
115 |
+0.00% |
145,100 |
2025/6/10 |
116 |
117 |
114 |
115 |
-0.86% |
131,200 |
2025/6/9 |
113 |
116 |
113 |
116 |
+2.65% |
153,300 |
2025/6/6 |
114 |
115 |
113 |
113 |
-0.88% |
130,400 |
2025/6/5 |
115 |
116 |
114 |
114 |
-1.72% |
177,400 |
2025/6/4 |
116 |
118 |
115 |
116 |
+0.87% |
225,000 |
2025/6/3 |
115 |
116 |
114 |
115 |
+0.00% |
156,900 |
2025/6/2 |
117 |
117 |
114 |
115 |
-1.71% |
162,400 |
2025/5/30 |
114 |
119 |
113 |
117 |
+0.86% |
335,300 |
2025/5/29 |
120 |
120 |
115 |
116 |
-4.92% |
284,200 |
2025/5/28 |
121 |
124 |
121 |
122 |
+1.67% |
728,800 |
2025/5/27 |
120 |
123 |
120 |
120 |
+0.00% |
210,100 |
2025/5/26 |
118 |
121 |
118 |
120 |
+2.56% |
190,600 |
2025/5/23 |
120 |
122 |
117 |
117 |
-2.50% |
255,500 |
2025/5/22 |
118 |
122 |
117 |
120 |
+0.84% |
307,300 |
2025/5/21 |
121 |
123 |
119 |
119 |
-1.65% |
230,400 |
2025/5/20 |
122 |
124 |
121 |
121 |
+0.00% |
298,000 |
2025/5/19 |
120 |
123 |
120 |
121 |
+0.83% |
214,800 |
2025/5/16 |
119 |
121 |
118 |
120 |
+0.84% |
285,000 |
2025/5/15 |
116 |
122 |
116 |
119 |
+2.59% |
850,800 |
2025/5/14 |
115 |
118 |
115 |
116 |
+1.75% |
262,700 |
2025/5/13 |
115 |
115 |
114 |
114 |
+0.00% |
184,600 |
2025/5/12 |
113 |
115 |
113 |
114 |
+0.88% |
315,300 |
2025/5/9 |
113 |
119 |
112 |
113 |
+0.89% |
3,748,900 |
2025/5/8 |
112 |
114 |
112 |
112 |
+0.00% |
154,100 |
2025/5/7 |
111 |
112 |
110 |
112 |
+1.82% |
213,100 |
2025/5/2 |
110 |
113 |
108 |
110 |
+0.00% |
2,200,900 |
2025/5/1 |
109 |
111 |
109 |
110 |
+1.85% |
266,800 |
2025/4/30 |
109 |
109 |
108 |
108 |
+0.00% |
175,600 |
2025/4/28 |
109 |
110 |
108 |
108 |
+0.00% |
199,600 |
2025/4/25 |
107 |
109 |
107 |
108 |
+1.89% |
150,000 |
2025/4/24 |
108 |
108 |
106 |
106 |
-1.85% |
223,100 |
2025/4/23 |
107 |
108 |
107 |
108 |
+1.89% |
221,900 |
2025/4/22 |
106 |
108 |
106 |
106 |
+0.00% |
164,300 |
2025/4/21 |
106 |
108 |
106 |
106 |
-0.93% |
197,900 |
2025/4/18 |
109 |
109 |
107 |
107 |
+0.00% |
211,800 |
2025/4/17 |
107 |
109 |
105 |
107 |
+0.00% |
378,900 |
2025/4/16 |
107 |
108 |
105 |
107 |
+0.94% |
162,100 |
2025/4/15 |
106 |
108 |
106 |
106 |
+0.95% |
235,800 |
2025/4/14 |
111 |
111 |
101 |
105 |
-4.55% |
3,057,100 |
2025/4/11 |
108 |
110 |
106 |
110 |
-0.90% |
359,900 |
2025/4/10 |
109 |
111 |
107 |
111 |
+6.73% |
537,700 |
2025/4/9 |
106 |
106 |
101 |
104 |
-5.45% |
956,800 |
2025/4/8 |
103 |
114 |
100 |
110 |
+12.24% |
3,705,100 |
2025/4/7 |
101 |
106 |
98 |
98 |
-10.91% |
1,797,600 |
2025/4/4 |
112 |
113 |
103 |
110 |
-3.51% |
1,469,500 |
2025/4/3 |
113 |
119 |
112 |
114 |
-2.56% |
1,368,700 |
2025/4/2 |
118 |
118 |
115 |
117 |
-0.85% |
296,400 |
2025/4/1 |
124 |
128 |
111 |
118 |
-4.07% |
1,737,600 |
2025/3/31 |
124 |
125 |
122 |
123 |
-2.38% |
202,700 |
2025/3/28 |
129 |
129 |
126 |
126 |
-0.79% |
150,300 |
2025/3/27 |
128 |
128 |
126 |
127 |
-0.78% |
85,500 |
2025/3/26 |
125 |
129 |
125 |
128 |
+0.79% |
103,000 |
2025/3/25 |
128 |
128 |
125 |
127 |
+0.00% |
181,800 |
2025/3/24 |
127 |
130 |
127 |
127 |
+0.00% |
172,700 |
2025/3/21 |
127 |
129 |
126 |
127 |
+0.00% |
186,900 |
2025/3/19 |
128 |
129 |
127 |
127 |
-0.78% |
168,300 |
2025/3/18 |
128 |
128 |
126 |
128 |
+0.79% |
137,000 |
2025/3/17 |
127 |
128 |
126 |
127 |
+0.00% |
142,500 |
2025/3/14 |
123 |
127 |
123 |
127 |
+3.25% |
229,300 |
2025/3/13 |
125 |
125 |
123 |
123 |
-1.60% |
96,400 |
2025/3/12 |
121 |
125 |
121 |
125 |
+3.31% |
142,600 |
2025/3/11 |
121 |
123 |
119 |
121 |
-1.63% |
215,700 |
2025/3/10 |
124 |
124 |
122 |
123 |
-0.81% |
130,600 |
2025/3/7 |
124 |
124 |
122 |
124 |
-0.80% |
189,000 |
2025/3/6 |
123 |
125 |
122 |
125 |
+3.31% |
182,400 |
2025/3/5 |
120 |
123 |
120 |
121 |
-0.82% |
135,300 |
2025/3/4 |
122 |
123 |
119 |
122 |
+0.00% |
210,000 |
2025/3/3 |
121 |
123 |
121 |
122 |
+1.67% |
165,700 |
2025/2/28 |
123 |
124 |
119 |
120 |
-3.23% |
224,800 |
2025/2/27 |
122 |
124 |
121 |
124 |
+1.64% |
181,300 |
2025/2/26 |
122 |
124 |
121 |
122 |
+1.67% |
210,600 |
2025/2/25 |
120 |
123 |
119 |
120 |
-0.83% |
278,500 |
2025/2/21 |
122 |
123 |
121 |
121 |
-0.82% |
273,800 |
2025/2/20 |
122 |
126 |
122 |
122 |
-1.61% |
302,500 |
2025/2/19 |
122 |
125 |
122 |
124 |
+2.48% |
412,800 |
2025/2/18 |
121 |
122 |
120 |
121 |
+1.68% |
279,500 |
2025/2/17 |
118 |
122 |
118 |
119 |
+0.00% |
245,800 |
2025/2/14 |
120 |
121 |
118 |
119 |
-1.65% |
139,200 |
2025/2/13 |
121 |
122 |
119 |
121 |
+0.83% |
177,000 |
2025/2/12 |
122 |
123 |
120 |
120 |
-0.83% |
256,300 |
2025/2/10 |
120 |
123 |
119 |
121 |
+0.83% |
278,400 |
2025/2/7 |
119 |
123 |
118 |
120 |
+0.84% |
417,300 |
2025/2/6 |
118 |
119 |
117 |
119 |
+0.85% |
367,000 |
2025/2/5 |
112 |
120 |
112 |
118 |
+6.31% |
1,126,500 |
2025/2/4 |
118 |
122 |
111 |
111 |
-1.77% |
2,283,300 |
2025/2/3 |
114 |
115 |
113 |
113 |
-0.88% |
239,500 |
2025/1/31 |
115 |
117 |
114 |
114 |
-0.87% |
438,300 |
2025/1/30 |
121 |
121 |
114 |
115 |
-4.96% |
965,500 |
2025/1/29 |
119 |
124 |
118 |
121 |
+2.54% |
879,100 |
2025/1/28 |
117 |
119 |
117 |
118 |
+0.85% |
254,500 |
2025/1/27 |
120 |
121 |
117 |
117 |
-1.68% |
352,700 |
2025/1/24 |
118 |
121 |
118 |
119 |
+0.85% |
327,200 |
2025/1/23 |
119 |
120 |
117 |
118 |
-0.84% |
214,600 |
2025/1/22 |
117 |
119 |
116 |
119 |
+1.71% |
458,500 |
2025/1/21 |
117 |
118 |
115 |
117 |
+0.00% |
289,500 |
2025/1/20 |
116 |
119 |
116 |
117 |
+1.74% |
287,400 |
2025/1/17 |
115 |
117 |
114 |
115 |
+0.00% |
237,100 |
2025/1/16 |
118 |
118 |
114 |
115 |
-3.36% |
424,900 |
2025/1/15 |
117 |
120 |
116 |
119 |
+2.59% |
372,400 |
|