日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
153 |
156 |
152 |
156 |
+2.63% |
1,260,300 |
2025/7/10 |
152 |
154 |
151 |
152 |
-0.65% |
1,641,400 |
2025/7/9 |
152 |
155 |
151 |
153 |
+0.66% |
1,280,000 |
2025/7/8 |
150 |
153 |
150 |
152 |
+2.01% |
1,280,200 |
2025/7/7 |
148 |
151 |
146 |
149 |
+0.00% |
2,268,300 |
2025/7/4 |
150 |
151 |
149 |
149 |
-0.67% |
1,155,000 |
2025/7/3 |
152 |
153 |
150 |
150 |
-0.66% |
2,023,600 |
2025/7/2 |
153 |
155 |
151 |
151 |
-2.58% |
1,870,000 |
2025/7/1 |
161 |
161 |
155 |
155 |
-3.12% |
1,782,900 |
2025/6/30 |
157 |
165 |
156 |
160 |
+3.23% |
4,144,800 |
2025/6/27 |
157 |
158 |
153 |
155 |
+1.97% |
3,203,300 |
2025/6/26 |
156 |
156 |
151 |
152 |
-1.94% |
1,766,500 |
2025/6/25 |
158 |
161 |
153 |
155 |
-1.27% |
1,771,100 |
2025/6/24 |
158 |
160 |
157 |
157 |
+0.64% |
894,600 |
2025/6/23 |
157 |
158 |
153 |
156 |
-2.50% |
2,570,600 |
2025/6/20 |
162 |
163 |
159 |
160 |
-1.23% |
1,618,200 |
2025/6/19 |
159 |
163 |
159 |
162 |
+1.89% |
1,237,300 |
2025/6/18 |
157 |
162 |
156 |
159 |
+1.27% |
2,052,900 |
2025/6/17 |
157 |
158 |
155 |
157 |
+0.64% |
1,285,400 |
2025/6/16 |
157 |
158 |
154 |
156 |
+0.65% |
1,114,600 |
2025/6/13 |
160 |
160 |
154 |
155 |
-3.12% |
2,554,300 |
2025/6/12 |
162 |
163 |
160 |
160 |
-1.23% |
1,834,500 |
2025/6/11 |
163 |
166 |
162 |
162 |
+0.00% |
1,059,600 |
2025/6/10 |
166 |
167 |
162 |
162 |
-1.22% |
1,559,100 |
2025/6/9 |
165 |
166 |
162 |
164 |
+0.00% |
1,701,300 |
2025/6/6 |
167 |
168 |
163 |
164 |
-2.38% |
2,220,100 |
2025/6/5 |
170 |
172 |
168 |
168 |
-1.18% |
1,872,200 |
2025/6/4 |
175 |
176 |
169 |
170 |
-1.16% |
3,546,000 |
2025/6/3 |
179 |
179 |
168 |
172 |
-2.82% |
5,512,000 |
2025/6/2 |
193 |
193 |
174 |
177 |
+8.59% |
18,593,700 |
2025/5/30 |
160 |
163 |
159 |
163 |
+0.62% |
1,120,100 |
2025/5/29 |
162 |
166 |
160 |
162 |
+0.00% |
2,064,200 |
2025/5/28 |
166 |
167 |
162 |
162 |
-1.22% |
2,320,600 |
2025/5/27 |
163 |
166 |
162 |
164 |
+1.86% |
2,482,400 |
2025/5/26 |
158 |
161 |
157 |
161 |
+1.90% |
1,178,200 |
2025/5/23 |
160 |
163 |
156 |
158 |
+0.00% |
1,604,800 |
2025/5/22 |
158 |
163 |
157 |
158 |
-0.63% |
1,660,900 |
2025/5/21 |
158 |
162 |
155 |
159 |
+3.25% |
3,261,400 |
2025/5/20 |
154 |
156 |
151 |
154 |
+1.32% |
1,812,500 |
2025/5/19 |
156 |
156 |
149 |
152 |
-2.56% |
2,605,500 |
2025/5/16 |
153 |
156 |
151 |
156 |
+3.31% |
2,087,600 |
2025/5/15 |
156 |
159 |
151 |
151 |
-2.58% |
2,178,000 |
2025/5/14 |
150 |
156 |
146 |
155 |
+5.44% |
3,194,400 |
2025/5/13 |
154 |
156 |
146 |
147 |
-2.00% |
3,159,200 |
2025/5/12 |
158 |
159 |
149 |
150 |
-5.06% |
3,700,700 |
2025/5/9 |
167 |
169 |
158 |
158 |
-5.95% |
3,243,700 |
2025/5/8 |
167 |
168 |
164 |
168 |
+0.00% |
2,659,100 |
2025/5/7 |
167 |
172 |
166 |
168 |
+1.82% |
2,817,800 |
2025/5/2 |
161 |
168 |
158 |
165 |
+1.85% |
4,414,000 |
2025/5/1 |
162 |
163 |
157 |
162 |
+1.25% |
2,164,600 |
2025/4/30 |
156 |
161 |
154 |
160 |
+4.58% |
1,944,300 |
2025/4/28 |
156 |
157 |
153 |
153 |
-1.92% |
1,641,500 |
2025/4/25 |
156 |
158 |
153 |
156 |
+0.00% |
1,508,300 |
2025/4/24 |
160 |
162 |
154 |
156 |
-3.11% |
2,413,700 |
2025/4/23 |
163 |
164 |
159 |
161 |
+1.26% |
1,927,800 |
2025/4/22 |
155 |
160 |
154 |
159 |
+1.27% |
1,950,900 |
2025/4/21 |
152 |
160 |
152 |
157 |
+3.29% |
2,695,900 |
2025/4/18 |
145 |
155 |
145 |
152 |
+5.56% |
3,659,900 |
2025/4/17 |
139 |
144 |
139 |
144 |
+2.86% |
777,100 |
2025/4/16 |
141 |
143 |
137 |
140 |
-0.71% |
1,761,400 |
2025/4/15 |
141 |
144 |
140 |
141 |
-0.70% |
902,300 |
2025/4/14 |
143 |
145 |
142 |
142 |
+0.71% |
911,700 |
2025/4/11 |
132 |
143 |
132 |
141 |
+2.92% |
2,340,300 |
2025/4/10 |
138 |
139 |
134 |
137 |
+3.79% |
2,668,300 |
2025/4/9 |
133 |
135 |
128 |
132 |
-2.94% |
2,723,800 |
2025/4/8 |
126 |
137 |
126 |
136 |
+13.33% |
2,583,500 |
2025/4/7 |
120 |
126 |
119 |
120 |
-9.77% |
3,642,200 |
2025/4/4 |
136 |
138 |
129 |
133 |
-5.00% |
3,638,900 |
2025/4/3 |
133 |
140 |
132 |
140 |
-1.41% |
2,020,200 |
2025/4/2 |
141 |
144 |
139 |
142 |
+0.71% |
1,296,500 |
2025/4/1 |
143 |
144 |
141 |
141 |
-0.70% |
1,344,800 |
2025/3/31 |
147 |
148 |
142 |
142 |
-4.70% |
2,225,900 |
2025/3/28 |
147 |
152 |
145 |
149 |
+2.05% |
2,209,600 |
2025/3/27 |
143 |
148 |
143 |
146 |
+0.69% |
1,305,400 |
2025/3/26 |
144 |
147 |
143 |
145 |
+1.40% |
1,382,000 |
2025/3/25 |
144 |
145 |
142 |
143 |
-1.38% |
1,439,300 |
2025/3/24 |
148 |
150 |
144 |
145 |
-2.68% |
1,553,300 |
2025/3/21 |
147 |
150 |
146 |
149 |
-0.67% |
1,982,500 |
2025/3/19 |
151 |
154 |
149 |
150 |
-1.32% |
1,369,500 |
2025/3/18 |
156 |
157 |
152 |
152 |
-1.30% |
1,729,100 |
2025/3/17 |
155 |
157 |
153 |
154 |
+0.65% |
2,113,800 |
2025/3/14 |
149 |
156 |
149 |
153 |
+1.32% |
2,737,600 |
2025/3/13 |
150 |
152 |
148 |
151 |
+0.67% |
990,100 |
2025/3/12 |
147 |
151 |
147 |
150 |
+1.35% |
1,592,700 |
2025/3/11 |
148 |
149 |
144 |
148 |
-2.63% |
1,963,700 |
2025/3/10 |
147 |
152 |
147 |
152 |
+3.40% |
1,645,800 |
2025/3/7 |
148 |
149 |
145 |
147 |
-1.34% |
1,533,300 |
2025/3/6 |
144 |
150 |
144 |
149 |
+2.76% |
2,179,700 |
2025/3/5 |
143 |
146 |
142 |
145 |
+0.69% |
1,979,600 |
2025/3/4 |
146 |
148 |
140 |
144 |
-3.36% |
3,582,500 |
2025/3/3 |
152 |
154 |
146 |
149 |
-1.97% |
2,452,000 |
2025/2/28 |
150 |
152 |
147 |
152 |
+0.66% |
2,105,600 |
2025/2/27 |
154 |
156 |
151 |
151 |
-1.31% |
1,548,300 |
2025/2/26 |
156 |
157 |
153 |
153 |
-1.92% |
1,856,600 |
2025/2/25 |
155 |
160 |
155 |
156 |
-0.64% |
2,099,700 |
2025/2/21 |
160 |
160 |
155 |
157 |
-2.48% |
3,591,700 |
2025/2/20 |
164 |
166 |
158 |
161 |
-1.83% |
3,326,600 |
2025/2/19 |
157 |
164 |
155 |
164 |
+4.46% |
3,485,800 |
2025/2/18 |
158 |
159 |
154 |
157 |
+0.00% |
2,636,300 |
2025/2/17 |
152 |
160 |
152 |
157 |
+2.61% |
2,552,300 |
2025/2/14 |
154 |
156 |
151 |
153 |
-1.29% |
2,754,400 |
2025/2/13 |
154 |
160 |
151 |
155 |
+1.31% |
3,738,500 |
2025/2/12 |
152 |
156 |
148 |
153 |
+0.66% |
4,123,300 |
2025/2/10 |
145 |
156 |
142 |
152 |
+7.04% |
7,862,300 |
2025/2/7 |
132 |
144 |
129 |
142 |
+11.81% |
8,929,700 |
2025/2/6 |
126 |
129 |
125 |
127 |
+0.79% |
1,577,200 |
2025/2/5 |
125 |
126 |
123 |
126 |
+0.80% |
1,187,500 |
2025/2/4 |
124 |
125 |
123 |
125 |
+1.63% |
1,347,300 |
2025/2/3 |
123 |
125 |
121 |
123 |
-1.60% |
1,753,900 |
2025/1/31 |
126 |
126 |
124 |
125 |
-0.79% |
1,101,700 |
2025/1/30 |
125 |
127 |
123 |
126 |
-1.56% |
3,173,900 |
2025/1/29 |
127 |
129 |
126 |
128 |
+2.40% |
1,909,500 |
2025/1/28 |
123 |
126 |
121 |
125 |
+2.46% |
2,064,700 |
2025/1/27 |
119 |
124 |
118 |
122 |
+4.27% |
2,419,500 |
2025/1/24 |
116 |
119 |
116 |
117 |
+0.00% |
2,174,500 |
2025/1/23 |
117 |
120 |
115 |
117 |
+0.86% |
2,229,500 |
2025/1/22 |
117 |
119 |
114 |
116 |
-2.52% |
5,998,500 |
2025/1/21 |
123 |
123 |
119 |
119 |
-0.83% |
1,563,500 |
2025/1/20 |
119 |
124 |
119 |
120 |
+1.69% |
2,390,200 |
2025/1/17 |
117 |
118 |
115 |
118 |
-1.67% |
2,429,300 |
2025/1/16 |
121 |
123 |
119 |
120 |
+0.00% |
1,906,700 |
2025/1/15 |
120 |
122 |
120 |
120 |
-0.83% |
1,261,000 |
2025/1/14 |
120 |
121 |
119 |
121 |
+0.83% |
971,700 |
|