日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
92 |
97 |
92 |
96 |
+3.23% |
732,800 |
2025/7/10 |
97 |
97 |
91 |
93 |
-3.12% |
757,300 |
2025/7/9 |
91 |
98 |
88 |
96 |
+5.49% |
1,555,100 |
2025/7/8 |
87 |
91 |
86 |
91 |
+3.41% |
278,700 |
2025/7/7 |
84 |
89 |
84 |
88 |
+4.76% |
508,700 |
2025/7/4 |
84 |
86 |
84 |
84 |
+0.00% |
193,900 |
2025/7/3 |
84 |
85 |
82 |
84 |
+0.00% |
282,100 |
2025/7/2 |
85 |
86 |
82 |
84 |
-1.18% |
516,700 |
2025/7/1 |
89 |
91 |
85 |
85 |
-2.30% |
1,055,100 |
2025/6/30 |
84 |
92 |
84 |
87 |
+3.57% |
2,110,000 |
2025/6/27 |
84 |
85 |
83 |
84 |
+0.00% |
189,000 |
2025/6/26 |
83 |
84 |
82 |
84 |
+2.44% |
362,100 |
2025/6/25 |
84 |
84 |
82 |
82 |
-2.38% |
359,600 |
2025/6/24 |
85 |
85 |
83 |
84 |
+0.00% |
277,500 |
2025/6/23 |
83 |
85 |
83 |
84 |
+0.00% |
148,100 |
2025/6/20 |
89 |
89 |
83 |
84 |
-4.55% |
626,500 |
2025/6/19 |
87 |
89 |
85 |
88 |
+2.33% |
409,600 |
2025/6/18 |
89 |
89 |
85 |
86 |
-4.44% |
566,200 |
2025/6/17 |
86 |
90 |
85 |
90 |
+5.88% |
522,200 |
2025/6/16 |
84 |
86 |
83 |
85 |
+2.41% |
251,500 |
2025/6/13 |
87 |
87 |
82 |
83 |
-2.35% |
388,300 |
2025/6/12 |
86 |
87 |
84 |
85 |
-1.16% |
336,500 |
2025/6/11 |
87 |
87 |
84 |
86 |
+0.00% |
335,000 |
2025/6/10 |
84 |
88 |
84 |
86 |
+2.38% |
229,300 |
2025/6/9 |
86 |
86 |
82 |
84 |
-2.33% |
534,800 |
2025/6/6 |
88 |
89 |
85 |
86 |
-2.27% |
456,700 |
2025/6/5 |
90 |
91 |
88 |
88 |
-2.22% |
326,900 |
2025/6/4 |
93 |
94 |
88 |
90 |
-3.23% |
904,400 |
2025/6/3 |
92 |
94 |
91 |
93 |
+1.09% |
378,200 |
2025/6/2 |
90 |
95 |
90 |
92 |
+1.10% |
839,700 |
2025/5/30 |
94 |
97 |
91 |
91 |
-5.21% |
1,597,800 |
2025/5/29 |
110 |
112 |
94 |
96 |
-8.57% |
9,697,500 |
2025/5/28 |
86 |
105 |
86 |
105 |
+23.53% |
15,856,900 |
2025/5/27 |
84 |
88 |
84 |
85 |
+1.19% |
1,136,600 |
2025/5/26 |
84 |
88 |
83 |
84 |
-1.18% |
976,000 |
2025/5/23 |
88 |
89 |
83 |
85 |
-5.56% |
1,859,000 |
2025/5/22 |
95 |
107 |
87 |
90 |
-2.17% |
11,152,900 |
2025/5/21 |
97 |
105 |
91 |
92 |
-8.00% |
6,316,800 |
2025/5/20 |
124 |
140 |
95 |
100 |
-12.28% |
19,877,600 |
2025/5/19 |
84 |
114 |
81 |
114 |
+35.71% |
16,686,400 |
2025/5/16 |
78 |
102 |
74 |
84 |
+13.51% |
23,232,500 |
2025/5/15 |
72 |
75 |
72 |
74 |
+1.37% |
269,100 |
2025/5/14 |
73 |
74 |
72 |
73 |
+0.00% |
174,900 |
2025/5/13 |
73 |
73 |
71 |
73 |
+1.39% |
99,400 |
2025/5/12 |
73 |
73 |
72 |
72 |
+0.00% |
45,800 |
2025/5/9 |
73 |
73 |
71 |
72 |
-1.37% |
291,800 |
2025/5/8 |
74 |
74 |
73 |
73 |
+0.00% |
34,600 |
2025/5/7 |
72 |
74 |
72 |
73 |
+1.39% |
119,300 |
2025/5/2 |
71 |
73 |
71 |
72 |
+1.41% |
193,000 |
2025/5/1 |
71 |
72 |
71 |
71 |
+1.43% |
142,400 |
2025/4/30 |
70 |
75 |
69 |
70 |
+0.00% |
1,898,300 |
2025/4/28 |
69 |
78 |
68 |
70 |
+2.94% |
4,842,800 |
2025/4/25 |
70 |
70 |
68 |
68 |
-2.86% |
124,700 |
2025/4/24 |
69 |
71 |
69 |
70 |
+2.94% |
143,600 |
2025/4/23 |
68 |
70 |
67 |
68 |
+1.49% |
268,200 |
2025/4/22 |
67 |
74 |
67 |
67 |
-1.47% |
4,737,800 |
2025/4/21 |
68 |
69 |
67 |
68 |
+1.49% |
231,900 |
2025/4/18 |
66 |
71 |
65 |
67 |
+1.52% |
1,964,900 |
2025/4/17 |
66 |
70 |
65 |
66 |
+0.00% |
389,200 |
2025/4/16 |
69 |
72 |
65 |
66 |
-2.94% |
896,000 |
2025/4/15 |
68 |
68 |
67 |
68 |
+1.49% |
85,300 |
2025/4/14 |
67 |
69 |
66 |
67 |
+1.52% |
101,700 |
2025/4/11 |
64 |
67 |
64 |
66 |
+1.54% |
99,900 |
2025/4/10 |
66 |
66 |
64 |
65 |
+6.56% |
189,400 |
2025/4/9 |
62 |
63 |
61 |
61 |
-3.17% |
52,700 |
2025/4/8 |
61 |
64 |
60 |
63 |
+8.62% |
236,000 |
2025/4/7 |
61 |
64 |
58 |
58 |
-12.12% |
582,300 |
2025/4/4 |
69 |
69 |
65 |
66 |
-5.71% |
417,300 |
2025/4/3 |
70 |
71 |
68 |
70 |
-1.41% |
543,000 |
2025/4/2 |
71 |
72 |
71 |
71 |
+0.00% |
142,900 |
2025/4/1 |
72 |
74 |
71 |
71 |
-1.39% |
224,800 |
2025/3/31 |
71 |
78 |
70 |
72 |
+1.41% |
1,641,100 |
2025/3/28 |
73 |
90 |
70 |
71 |
-2.74% |
7,097,700 |
2025/3/27 |
77 |
77 |
72 |
73 |
-5.19% |
413,300 |
2025/3/26 |
76 |
79 |
76 |
77 |
+1.32% |
180,200 |
2025/3/25 |
75 |
77 |
75 |
76 |
+1.33% |
97,600 |
2025/3/24 |
76 |
78 |
75 |
75 |
-1.32% |
73,600 |
2025/3/21 |
74 |
76 |
74 |
76 |
+1.33% |
104,400 |
2025/3/19 |
74 |
75 |
74 |
75 |
+0.00% |
31,600 |
2025/3/18 |
74 |
75 |
73 |
75 |
+2.74% |
157,400 |
2025/3/17 |
71 |
78 |
71 |
73 |
+2.82% |
838,100 |
2025/3/14 |
74 |
75 |
70 |
71 |
-4.05% |
461,900 |
2025/3/13 |
71 |
76 |
70 |
74 |
+5.71% |
398,100 |
2025/3/12 |
69 |
73 |
69 |
70 |
+1.45% |
636,100 |
2025/3/11 |
70 |
71 |
69 |
69 |
-1.43% |
73,500 |
2025/3/10 |
71 |
71 |
70 |
70 |
+0.00% |
312,400 |
2025/3/7 |
70 |
71 |
70 |
70 |
+0.00% |
53,700 |
2025/3/6 |
69 |
71 |
69 |
70 |
+1.45% |
63,500 |
2025/3/5 |
69 |
70 |
69 |
69 |
-1.43% |
71,000 |
2025/3/4 |
70 |
70 |
69 |
70 |
+0.00% |
83,300 |
2025/3/3 |
70 |
70 |
69 |
70 |
+1.45% |
80,900 |
2025/2/28 |
70 |
70 |
69 |
69 |
-1.43% |
94,700 |
2025/2/27 |
70 |
71 |
70 |
70 |
-1.41% |
12,800 |
2025/2/26 |
70 |
71 |
70 |
71 |
+1.43% |
122,000 |
2025/2/25 |
70 |
71 |
70 |
70 |
-1.41% |
28,300 |
2025/2/21 |
70 |
71 |
70 |
71 |
+0.00% |
13,200 |
2025/2/20 |
71 |
71 |
70 |
71 |
+0.00% |
42,500 |
2025/2/19 |
71 |
71 |
70 |
71 |
+1.43% |
26,100 |
2025/2/18 |
71 |
72 |
70 |
70 |
-1.41% |
209,600 |
2025/2/17 |
72 |
72 |
71 |
71 |
-1.39% |
11,000 |
2025/2/14 |
72 |
72 |
71 |
72 |
+0.00% |
78,600 |
2025/2/13 |
73 |
73 |
71 |
72 |
-1.37% |
76,500 |
2025/2/12 |
73 |
74 |
71 |
73 |
-6.41% |
635,000 |
2025/2/10 |
77 |
79 |
76 |
78 |
+1.30% |
190,400 |
2025/2/7 |
75 |
77 |
75 |
77 |
+4.05% |
103,100 |
2025/2/6 |
76 |
77 |
74 |
74 |
-1.33% |
190,600 |
2025/2/5 |
75 |
79 |
75 |
75 |
+0.00% |
144,700 |
2025/2/4 |
73 |
75 |
73 |
75 |
+1.35% |
61,600 |
2025/2/3 |
72 |
74 |
72 |
74 |
+2.78% |
67,100 |
2025/1/31 |
71 |
73 |
71 |
72 |
+0.00% |
45,100 |
2025/1/30 |
72 |
72 |
71 |
72 |
+0.00% |
78,800 |
2025/1/29 |
73 |
73 |
71 |
72 |
-1.37% |
148,500 |
2025/1/28 |
71 |
73 |
70 |
73 |
+4.29% |
114,600 |
2025/1/27 |
70 |
71 |
70 |
70 |
+0.00% |
5,400 |
2025/1/24 |
70 |
70 |
70 |
70 |
+0.00% |
55,000 |
2025/1/23 |
71 |
71 |
70 |
70 |
+0.00% |
4,600 |
2025/1/22 |
70 |
71 |
70 |
70 |
+0.00% |
3,200 |
2025/1/21 |
71 |
71 |
70 |
70 |
-1.41% |
16,700 |
2025/1/20 |
70 |
71 |
70 |
71 |
+0.00% |
27,100 |
2025/1/17 |
70 |
71 |
70 |
71 |
+0.00% |
21,600 |
2025/1/16 |
70 |
71 |
70 |
71 |
+1.43% |
11,100 |
2025/1/15 |
70 |
70 |
69 |
70 |
+0.00% |
7,000 |
2025/1/14 |
71 |
71 |
69 |
70 |
-1.41% |
34,100 |
|