日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
191 |
194 |
190 |
190 |
-0.52% |
59,900 |
2025/7/11 |
190 |
193 |
190 |
191 |
+0.00% |
17,100 |
2025/7/10 |
193 |
193 |
189 |
191 |
-0.52% |
29,000 |
2025/7/9 |
192 |
195 |
191 |
192 |
+0.00% |
62,300 |
2025/7/8 |
189 |
193 |
189 |
192 |
+2.13% |
30,300 |
2025/7/7 |
191 |
192 |
188 |
188 |
-1.57% |
58,000 |
2025/7/4 |
191 |
193 |
190 |
191 |
-1.55% |
30,300 |
2025/7/3 |
191 |
194 |
191 |
194 |
+1.57% |
59,600 |
2025/7/2 |
190 |
192 |
187 |
191 |
+0.00% |
48,700 |
2025/7/1 |
192 |
192 |
188 |
191 |
+0.00% |
25,700 |
2025/6/30 |
192 |
194 |
191 |
191 |
-0.52% |
101,200 |
2025/6/27 |
192 |
194 |
191 |
192 |
+0.00% |
22,000 |
2025/6/26 |
191 |
192 |
189 |
192 |
+0.52% |
45,400 |
2025/6/25 |
192 |
192 |
189 |
191 |
+0.53% |
24,100 |
2025/6/24 |
187 |
192 |
187 |
190 |
+1.60% |
70,700 |
2025/6/23 |
191 |
191 |
185 |
187 |
-2.09% |
84,900 |
2025/6/20 |
195 |
195 |
190 |
191 |
-2.05% |
94,800 |
2025/6/19 |
197 |
197 |
194 |
195 |
-0.51% |
34,100 |
2025/6/18 |
200 |
200 |
195 |
196 |
-2.00% |
48,800 |
2025/6/17 |
198 |
201 |
197 |
200 |
+0.50% |
39,000 |
2025/6/16 |
202 |
204 |
198 |
199 |
+0.51% |
87,300 |
2025/6/13 |
196 |
204 |
196 |
198 |
+2.06% |
161,400 |
2025/6/12 |
192 |
196 |
192 |
194 |
+1.04% |
29,000 |
2025/6/11 |
194 |
196 |
192 |
192 |
+1.59% |
72,200 |
2025/6/10 |
187 |
198 |
186 |
189 |
+1.07% |
278,000 |
2025/6/9 |
187 |
189 |
186 |
187 |
+0.00% |
46,700 |
2025/6/6 |
187 |
190 |
186 |
187 |
+0.00% |
52,800 |
2025/6/5 |
187 |
188 |
186 |
187 |
+0.00% |
36,800 |
2025/6/4 |
186 |
188 |
184 |
187 |
+1.63% |
73,500 |
2025/6/3 |
186 |
188 |
184 |
184 |
-1.60% |
92,200 |
2025/6/2 |
188 |
188 |
186 |
187 |
-1.06% |
33,500 |
2025/5/30 |
186 |
189 |
186 |
189 |
+0.53% |
49,200 |
2025/5/29 |
189 |
190 |
187 |
188 |
+0.00% |
23,500 |
2025/5/28 |
190 |
190 |
187 |
188 |
+0.00% |
36,700 |
2025/5/27 |
190 |
190 |
188 |
188 |
-0.53% |
13,500 |
2025/5/26 |
190 |
190 |
188 |
189 |
+0.00% |
20,700 |
2025/5/23 |
186 |
190 |
185 |
189 |
+1.07% |
95,900 |
2025/5/22 |
187 |
188 |
185 |
187 |
+0.00% |
65,800 |
2025/5/21 |
190 |
191 |
187 |
187 |
+0.54% |
63,900 |
2025/5/20 |
188 |
191 |
185 |
186 |
-1.06% |
149,400 |
2025/5/19 |
184 |
189 |
184 |
188 |
+2.17% |
143,000 |
2025/5/16 |
180 |
187 |
177 |
184 |
-0.54% |
276,600 |
2025/5/15 |
185 |
189 |
183 |
185 |
+0.00% |
261,500 |
2025/5/14 |
187 |
188 |
184 |
185 |
-1.07% |
75,800 |
2025/5/13 |
189 |
189 |
185 |
187 |
-1.06% |
93,700 |
2025/5/12 |
185 |
189 |
184 |
189 |
+1.61% |
124,900 |
2025/5/9 |
184 |
187 |
184 |
186 |
+1.09% |
128,300 |
2025/5/8 |
183 |
187 |
183 |
184 |
+0.55% |
139,500 |
2025/5/7 |
183 |
186 |
179 |
183 |
+1.67% |
235,100 |
2025/5/2 |
180 |
185 |
180 |
180 |
+0.56% |
125,700 |
2025/5/1 |
181 |
181 |
176 |
179 |
-0.56% |
265,500 |
2025/4/30 |
183 |
185 |
180 |
180 |
-1.64% |
146,800 |
2025/4/28 |
185 |
186 |
180 |
183 |
+0.00% |
96,500 |
2025/4/25 |
181 |
185 |
181 |
183 |
+1.10% |
87,900 |
2025/4/24 |
178 |
181 |
177 |
181 |
+2.84% |
89,000 |
2025/4/23 |
176 |
178 |
176 |
176 |
+0.57% |
146,500 |
2025/4/22 |
176 |
177 |
174 |
175 |
+0.00% |
189,300 |
2025/4/21 |
175 |
178 |
174 |
175 |
+0.57% |
105,000 |
2025/4/18 |
172 |
176 |
172 |
174 |
+0.58% |
106,300 |
2025/4/17 |
171 |
176 |
170 |
173 |
+0.00% |
276,100 |
2025/4/16 |
175 |
175 |
172 |
173 |
+0.00% |
219,500 |
2025/4/15 |
177 |
177 |
173 |
173 |
-1.14% |
206,000 |
2025/4/14 |
170 |
179 |
170 |
175 |
+3.55% |
523,700 |
2025/4/11 |
163 |
171 |
161 |
169 |
-0.59% |
547,200 |
2025/4/10 |
175 |
212 |
168 |
170 |
+4.29% |
5,135,800 |
2025/4/9 |
170 |
170 |
158 |
163 |
-7.91% |
482,100 |
2025/4/8 |
156 |
188 |
156 |
177 |
+20.41% |
3,501,900 |
2025/4/7 |
151 |
160 |
142 |
147 |
-16.00% |
924,700 |
2025/4/4 |
184 |
184 |
167 |
175 |
-7.41% |
358,300 |
2025/4/3 |
184 |
189 |
182 |
189 |
-2.58% |
257,300 |
2025/4/2 |
197 |
199 |
194 |
194 |
-2.02% |
121,100 |
2025/4/1 |
205 |
206 |
197 |
198 |
-2.94% |
169,900 |
2025/3/31 |
208 |
210 |
204 |
204 |
-3.32% |
141,900 |
2025/3/28 |
209 |
213 |
208 |
211 |
+0.48% |
144,300 |
2025/3/27 |
212 |
213 |
209 |
210 |
-1.41% |
98,700 |
2025/3/26 |
210 |
214 |
208 |
213 |
+1.91% |
129,500 |
2025/3/25 |
208 |
211 |
206 |
209 |
+0.00% |
151,600 |
2025/3/24 |
204 |
211 |
204 |
209 |
+2.45% |
238,700 |
2025/3/21 |
204 |
206 |
203 |
204 |
+0.49% |
48,200 |
2025/3/19 |
203 |
207 |
203 |
203 |
+0.50% |
85,100 |
2025/3/18 |
203 |
207 |
202 |
202 |
-0.98% |
93,000 |
2025/3/17 |
202 |
206 |
201 |
204 |
+0.99% |
176,400 |
2025/3/14 |
203 |
203 |
201 |
202 |
+0.00% |
54,200 |
2025/3/13 |
202 |
204 |
202 |
202 |
+0.00% |
57,000 |
2025/3/12 |
200 |
204 |
200 |
202 |
+1.00% |
74,800 |
2025/3/11 |
199 |
202 |
197 |
200 |
-0.50% |
110,700 |
2025/3/10 |
200 |
203 |
200 |
201 |
+0.50% |
52,300 |
2025/3/7 |
201 |
205 |
198 |
200 |
-0.99% |
128,300 |
2025/3/6 |
194 |
203 |
194 |
202 |
+4.12% |
110,100 |
2025/3/5 |
192 |
196 |
191 |
194 |
+0.52% |
126,100 |
2025/3/4 |
195 |
197 |
192 |
193 |
-2.53% |
113,900 |
2025/3/3 |
197 |
199 |
193 |
198 |
+1.54% |
114,100 |
2025/2/28 |
199 |
200 |
194 |
195 |
-2.01% |
272,700 |
2025/2/27 |
202 |
204 |
199 |
199 |
-2.45% |
127,100 |
2025/2/26 |
202 |
205 |
197 |
204 |
+1.49% |
167,300 |
2025/2/25 |
200 |
203 |
197 |
201 |
-0.99% |
126,300 |
2025/2/21 |
204 |
206 |
202 |
203 |
+0.50% |
118,000 |
2025/2/20 |
209 |
209 |
202 |
202 |
-2.42% |
202,200 |
2025/2/19 |
210 |
214 |
203 |
207 |
-0.96% |
479,500 |
2025/2/18 |
216 |
216 |
202 |
209 |
-4.57% |
565,600 |
2025/2/17 |
217 |
225 |
215 |
219 |
-16.41% |
1,178,800 |
2025/2/14 |
255 |
262 |
252 |
262 |
+3.15% |
405,700 |
2025/2/13 |
256 |
259 |
254 |
254 |
+0.00% |
104,400 |
2025/2/12 |
258 |
258 |
254 |
254 |
-0.39% |
81,900 |
2025/2/10 |
253 |
257 |
252 |
255 |
+0.79% |
121,900 |
2025/2/7 |
252 |
253 |
249 |
253 |
+1.20% |
101,000 |
2025/2/6 |
250 |
253 |
250 |
250 |
+0.00% |
68,600 |
2025/2/5 |
251 |
253 |
249 |
250 |
-0.79% |
56,000 |
2025/2/4 |
250 |
254 |
249 |
252 |
+0.80% |
57,300 |
2025/2/3 |
252 |
253 |
248 |
250 |
-3.10% |
140,600 |
2025/1/31 |
256 |
259 |
256 |
258 |
-0.39% |
82,400 |
2025/1/30 |
257 |
259 |
253 |
259 |
+0.78% |
65,100 |
2025/1/29 |
255 |
259 |
255 |
257 |
+0.39% |
98,700 |
2025/1/28 |
258 |
259 |
252 |
256 |
-1.16% |
96,700 |
2025/1/27 |
268 |
268 |
258 |
259 |
-2.63% |
153,700 |
2025/1/24 |
256 |
276 |
256 |
266 |
+3.50% |
352,500 |
2025/1/23 |
254 |
257 |
253 |
257 |
+1.18% |
86,500 |
2025/1/22 |
254 |
256 |
252 |
254 |
-0.78% |
46,900 |
2025/1/21 |
251 |
256 |
250 |
256 |
+2.40% |
148,000 |
2025/1/20 |
245 |
253 |
244 |
250 |
+1.21% |
57,000 |
2025/1/17 |
242 |
247 |
238 |
247 |
+1.23% |
83,600 |
2025/1/16 |
247 |
250 |
243 |
244 |
-0.81% |
103,400 |
2025/1/15 |
248 |
250 |
236 |
246 |
-0.81% |
166,500 |
|