日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
184 |
185 |
182 |
185 |
+1.09% |
36,700 |
2025/7/11 |
183 |
185 |
182 |
183 |
+0.55% |
50,000 |
2025/7/10 |
186 |
186 |
182 |
182 |
-0.55% |
41,600 |
2025/7/9 |
183 |
184 |
179 |
183 |
+1.10% |
33,200 |
2025/7/8 |
182 |
187 |
179 |
181 |
+1.69% |
69,700 |
2025/7/7 |
183 |
183 |
178 |
178 |
-0.56% |
77,000 |
2025/7/4 |
180 |
181 |
179 |
179 |
-1.10% |
35,900 |
2025/7/3 |
181 |
181 |
179 |
181 |
+0.00% |
70,300 |
2025/7/2 |
187 |
187 |
181 |
181 |
-2.69% |
137,600 |
2025/7/1 |
186 |
187 |
185 |
186 |
+0.00% |
24,800 |
2025/6/30 |
187 |
187 |
184 |
186 |
+0.00% |
93,500 |
2025/6/27 |
190 |
190 |
185 |
186 |
-2.11% |
175,800 |
2025/6/26 |
196 |
204 |
190 |
190 |
-4.04% |
288,400 |
2025/6/25 |
203 |
211 |
194 |
198 |
+1.54% |
479,900 |
2025/6/24 |
188 |
229 |
186 |
195 |
+4.84% |
1,857,700 |
2025/6/23 |
188 |
190 |
186 |
186 |
-2.11% |
35,400 |
2025/6/20 |
190 |
193 |
189 |
190 |
+0.00% |
66,900 |
2025/6/19 |
192 |
194 |
189 |
190 |
-1.04% |
29,500 |
2025/6/18 |
188 |
194 |
187 |
192 |
+2.67% |
81,800 |
2025/6/17 |
186 |
189 |
186 |
187 |
+0.54% |
50,600 |
2025/6/16 |
185 |
187 |
184 |
186 |
+1.09% |
32,700 |
2025/6/13 |
191 |
191 |
184 |
184 |
-3.16% |
55,200 |
2025/6/12 |
188 |
191 |
187 |
190 |
+1.06% |
27,200 |
2025/6/11 |
186 |
191 |
186 |
188 |
+1.08% |
101,000 |
2025/6/10 |
184 |
186 |
184 |
186 |
+1.09% |
26,200 |
2025/6/9 |
184 |
186 |
184 |
184 |
+0.00% |
13,900 |
2025/6/6 |
184 |
185 |
183 |
184 |
+0.55% |
27,600 |
2025/6/5 |
184 |
185 |
183 |
183 |
-0.54% |
23,900 |
2025/6/4 |
184 |
187 |
184 |
184 |
+0.00% |
35,100 |
2025/6/3 |
187 |
189 |
184 |
184 |
-2.13% |
54,400 |
2025/6/2 |
185 |
191 |
185 |
188 |
+2.17% |
86,700 |
2025/5/30 |
186 |
189 |
180 |
184 |
-1.60% |
122,600 |
2025/5/29 |
188 |
188 |
186 |
187 |
+0.00% |
27,800 |
2025/5/28 |
188 |
190 |
185 |
187 |
-0.53% |
92,500 |
2025/5/27 |
188 |
190 |
187 |
188 |
+0.00% |
29,800 |
2025/5/26 |
188 |
191 |
188 |
188 |
+0.00% |
38,200 |
2025/5/23 |
192 |
193 |
188 |
188 |
-3.09% |
75,500 |
2025/5/22 |
190 |
194 |
188 |
194 |
+3.74% |
89,500 |
2025/5/21 |
193 |
196 |
187 |
187 |
-3.11% |
105,000 |
2025/5/20 |
195 |
198 |
193 |
193 |
-0.52% |
42,800 |
2025/5/19 |
196 |
197 |
192 |
194 |
+0.00% |
55,800 |
2025/5/16 |
195 |
196 |
192 |
194 |
-0.51% |
32,400 |
2025/5/15 |
191 |
196 |
191 |
195 |
+1.56% |
52,400 |
2025/5/14 |
203 |
203 |
192 |
192 |
-5.42% |
256,300 |
2025/5/13 |
213 |
215 |
202 |
203 |
-4.69% |
357,900 |
2025/5/12 |
224 |
240 |
210 |
213 |
-8.19% |
4,241,000 |
2025/5/9 |
215 |
239 |
214 |
232 |
+7.91% |
1,248,000 |
2025/5/8 |
215 |
218 |
209 |
215 |
+1.42% |
74,000 |
2025/5/7 |
219 |
219 |
211 |
212 |
-1.85% |
81,300 |
2025/5/2 |
216 |
228 |
214 |
216 |
+1.41% |
144,200 |
2025/5/1 |
218 |
218 |
213 |
213 |
-1.39% |
25,000 |
2025/4/30 |
215 |
218 |
215 |
216 |
+1.41% |
37,000 |
2025/4/28 |
213 |
215 |
212 |
213 |
+0.00% |
28,900 |
2025/4/25 |
215 |
217 |
213 |
213 |
+0.00% |
28,000 |
2025/4/24 |
216 |
217 |
213 |
213 |
-0.47% |
22,200 |
2025/4/23 |
215 |
218 |
212 |
214 |
+1.42% |
31,100 |
2025/4/22 |
223 |
229 |
210 |
211 |
-4.95% |
204,200 |
2025/4/21 |
217 |
227 |
217 |
222 |
+3.74% |
49,600 |
2025/4/18 |
213 |
220 |
213 |
214 |
+0.47% |
22,800 |
2025/4/17 |
213 |
219 |
213 |
213 |
+0.00% |
28,200 |
2025/4/16 |
223 |
224 |
212 |
213 |
-2.74% |
34,000 |
2025/4/15 |
223 |
226 |
218 |
219 |
-1.79% |
50,900 |
2025/4/14 |
223 |
229 |
216 |
223 |
+1.83% |
79,400 |
2025/4/11 |
207 |
221 |
207 |
219 |
+0.92% |
38,600 |
2025/4/10 |
221 |
223 |
213 |
217 |
+8.50% |
54,000 |
2025/4/9 |
211 |
214 |
198 |
200 |
-6.98% |
86,600 |
2025/4/8 |
203 |
217 |
198 |
215 |
+14.36% |
127,500 |
2025/4/7 |
184 |
197 |
182 |
188 |
-10.05% |
106,000 |
2025/4/4 |
222 |
225 |
206 |
209 |
-9.13% |
111,300 |
2025/4/3 |
230 |
235 |
227 |
230 |
-3.36% |
104,800 |
2025/4/2 |
237 |
239 |
232 |
238 |
+0.42% |
81,700 |
2025/4/1 |
242 |
244 |
236 |
237 |
-1.66% |
54,900 |
2025/3/31 |
243 |
243 |
234 |
241 |
-2.03% |
72,200 |
2025/3/28 |
256 |
256 |
245 |
246 |
-3.91% |
118,100 |
2025/3/27 |
260 |
260 |
255 |
256 |
-3.03% |
72,900 |
2025/3/26 |
260 |
266 |
258 |
264 |
+1.93% |
39,700 |
2025/3/25 |
257 |
261 |
255 |
259 |
+0.39% |
36,500 |
2025/3/24 |
262 |
262 |
256 |
258 |
-0.39% |
44,900 |
2025/3/21 |
259 |
263 |
258 |
259 |
-1.89% |
68,800 |
2025/3/19 |
263 |
265 |
262 |
264 |
-0.38% |
50,900 |
2025/3/18 |
268 |
269 |
263 |
265 |
-1.12% |
33,500 |
2025/3/17 |
269 |
273 |
265 |
268 |
-0.37% |
41,700 |
2025/3/14 |
268 |
271 |
268 |
269 |
+1.51% |
24,400 |
2025/3/13 |
270 |
271 |
263 |
265 |
-1.85% |
52,800 |
2025/3/12 |
267 |
274 |
267 |
270 |
+1.12% |
48,500 |
2025/3/11 |
266 |
278 |
259 |
267 |
-0.37% |
98,300 |
2025/3/10 |
264 |
271 |
264 |
268 |
+1.13% |
37,200 |
2025/3/7 |
258 |
265 |
254 |
265 |
+0.00% |
79,100 |
2025/3/6 |
265 |
271 |
264 |
265 |
+0.00% |
51,800 |
2025/3/5 |
260 |
265 |
257 |
265 |
+0.38% |
102,600 |
2025/3/4 |
265 |
268 |
251 |
264 |
-1.12% |
208,800 |
2025/3/3 |
268 |
279 |
266 |
267 |
-0.37% |
101,000 |
2025/2/28 |
273 |
277 |
266 |
268 |
-2.55% |
86,800 |
2025/2/27 |
278 |
284 |
274 |
275 |
-1.79% |
91,200 |
2025/2/26 |
274 |
282 |
271 |
280 |
+1.45% |
105,600 |
2025/2/25 |
266 |
279 |
266 |
276 |
-0.36% |
178,700 |
2025/2/21 |
274 |
282 |
274 |
277 |
-0.72% |
131,300 |
2025/2/20 |
290 |
290 |
279 |
279 |
-3.12% |
146,100 |
2025/2/19 |
296 |
297 |
283 |
288 |
-3.36% |
177,700 |
2025/2/18 |
297 |
298 |
291 |
298 |
-0.67% |
146,300 |
2025/2/17 |
320 |
320 |
299 |
300 |
-10.98% |
376,300 |
2025/2/14 |
347 |
353 |
337 |
337 |
-1.75% |
142,900 |
2025/2/13 |
342 |
347 |
339 |
343 |
+0.59% |
84,300 |
2025/2/12 |
336 |
354 |
331 |
341 |
+1.49% |
130,400 |
2025/2/10 |
328 |
338 |
326 |
336 |
+0.60% |
143,500 |
2025/2/7 |
337 |
343 |
334 |
334 |
-0.89% |
52,500 |
2025/2/6 |
344 |
344 |
332 |
337 |
-1.17% |
80,800 |
2025/2/5 |
336 |
345 |
335 |
341 |
+1.79% |
71,300 |
2025/2/4 |
335 |
341 |
331 |
335 |
+0.00% |
123,900 |
2025/2/3 |
343 |
347 |
335 |
335 |
-3.18% |
97,400 |
2025/1/31 |
356 |
356 |
343 |
346 |
-2.26% |
97,000 |
2025/1/30 |
355 |
362 |
352 |
354 |
-0.28% |
131,500 |
2025/1/29 |
360 |
361 |
353 |
355 |
-0.28% |
70,800 |
2025/1/28 |
359 |
363 |
356 |
356 |
-1.39% |
74,700 |
2025/1/27 |
357 |
370 |
357 |
361 |
+0.84% |
95,700 |
2025/1/24 |
362 |
365 |
354 |
358 |
-1.10% |
103,400 |
2025/1/23 |
370 |
370 |
362 |
362 |
-1.36% |
56,200 |
2025/1/22 |
370 |
375 |
367 |
367 |
-0.27% |
94,500 |
2025/1/21 |
388 |
389 |
367 |
368 |
-4.17% |
138,300 |
2025/1/20 |
379 |
387 |
370 |
384 |
+1.32% |
165,900 |
2025/1/17 |
392 |
392 |
368 |
379 |
-2.57% |
203,900 |
2025/1/16 |
392 |
396 |
382 |
389 |
+0.26% |
168,300 |
2025/1/15 |
370 |
403 |
366 |
388 |
+4.86% |
481,500 |
|