日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
248 |
250 |
246 |
249 |
+1.63% |
74,200 |
2025/7/10 |
242 |
247 |
241 |
245 |
+1.24% |
86,500 |
2025/7/9 |
234 |
243 |
233 |
242 |
+3.42% |
72,700 |
2025/7/8 |
229 |
234 |
229 |
234 |
+2.63% |
35,400 |
2025/7/7 |
235 |
240 |
227 |
228 |
-2.98% |
126,700 |
2025/7/4 |
234 |
236 |
234 |
235 |
-0.42% |
19,500 |
2025/7/3 |
234 |
236 |
233 |
236 |
+0.43% |
40,100 |
2025/7/2 |
236 |
237 |
234 |
235 |
+0.00% |
26,000 |
2025/7/1 |
236 |
238 |
233 |
235 |
-1.26% |
58,900 |
2025/6/30 |
238 |
241 |
236 |
238 |
+0.00% |
55,600 |
2025/6/27 |
238 |
240 |
234 |
238 |
+0.00% |
53,400 |
2025/6/26 |
235 |
244 |
235 |
238 |
+0.85% |
54,600 |
2025/6/25 |
238 |
240 |
234 |
236 |
-0.84% |
29,900 |
2025/6/24 |
237 |
239 |
236 |
238 |
+0.85% |
27,600 |
2025/6/23 |
233 |
237 |
228 |
236 |
+0.00% |
70,900 |
2025/6/20 |
239 |
243 |
235 |
236 |
-1.26% |
85,200 |
2025/6/19 |
241 |
241 |
237 |
239 |
-0.42% |
61,600 |
2025/6/18 |
248 |
249 |
239 |
240 |
-2.44% |
160,800 |
2025/6/17 |
248 |
253 |
244 |
246 |
-1.99% |
122,100 |
2025/6/16 |
245 |
266 |
245 |
251 |
+2.03% |
213,500 |
2025/6/13 |
247 |
250 |
243 |
246 |
-1.99% |
94,600 |
2025/6/12 |
244 |
252 |
244 |
251 |
+1.62% |
125,200 |
2025/6/11 |
253 |
253 |
242 |
247 |
-1.59% |
97,500 |
2025/6/10 |
252 |
258 |
251 |
251 |
+0.80% |
116,200 |
2025/6/9 |
252 |
256 |
246 |
249 |
-1.19% |
71,000 |
2025/6/6 |
256 |
257 |
248 |
252 |
-1.18% |
100,700 |
2025/6/5 |
252 |
255 |
249 |
255 |
+2.00% |
83,300 |
2025/6/4 |
245 |
254 |
244 |
250 |
+2.46% |
206,700 |
2025/6/3 |
242 |
244 |
239 |
244 |
+2.09% |
154,000 |
2025/6/2 |
239 |
242 |
235 |
239 |
+2.14% |
130,200 |
2025/5/30 |
242 |
242 |
234 |
234 |
-4.49% |
196,700 |
2025/5/29 |
248 |
251 |
242 |
245 |
+0.00% |
110,100 |
2025/5/28 |
248 |
253 |
244 |
245 |
-0.41% |
217,100 |
2025/5/27 |
262 |
282 |
242 |
246 |
-1.20% |
1,505,300 |
2025/5/26 |
241 |
267 |
240 |
249 |
+4.18% |
913,400 |
2025/5/23 |
243 |
246 |
238 |
239 |
-0.83% |
123,600 |
2025/5/22 |
240 |
249 |
238 |
241 |
+0.00% |
140,500 |
2025/5/21 |
245 |
247 |
237 |
241 |
-0.41% |
158,800 |
2025/5/20 |
238 |
252 |
235 |
242 |
+1.26% |
388,500 |
2025/5/19 |
242 |
244 |
233 |
239 |
-2.45% |
316,500 |
2025/5/16 |
244 |
246 |
235 |
245 |
+2.08% |
226,800 |
2025/5/15 |
244 |
249 |
239 |
240 |
-1.64% |
204,100 |
2025/5/14 |
240 |
252 |
237 |
244 |
+2.09% |
428,900 |
2025/5/13 |
247 |
253 |
236 |
239 |
-1.24% |
871,700 |
2025/5/12 |
269 |
269 |
242 |
242 |
-9.70% |
1,179,100 |
2025/5/9 |
334 |
422 |
263 |
268 |
-21.64% |
7,509,200 |
2025/5/8 |
276 |
350 |
265 |
342 |
+26.67% |
4,808,300 |
2025/5/7 |
203 |
270 |
203 |
270 |
+34.33% |
2,337,900 |
2025/5/2 |
205 |
206 |
201 |
201 |
-1.47% |
44,200 |
2025/5/1 |
208 |
208 |
203 |
204 |
-0.97% |
38,800 |
2025/4/30 |
211 |
211 |
205 |
206 |
-2.37% |
36,400 |
2025/4/28 |
207 |
213 |
205 |
211 |
+1.44% |
58,100 |
2025/4/25 |
207 |
210 |
201 |
208 |
+2.46% |
78,100 |
2025/4/24 |
213 |
213 |
203 |
203 |
-3.33% |
70,000 |
2025/4/23 |
212 |
216 |
210 |
210 |
+0.00% |
78,100 |
2025/4/22 |
212 |
214 |
209 |
210 |
+0.00% |
66,900 |
2025/4/21 |
216 |
218 |
209 |
210 |
-2.33% |
201,700 |
2025/4/18 |
208 |
220 |
208 |
215 |
+2.87% |
372,500 |
2025/4/17 |
237 |
238 |
208 |
209 |
-8.73% |
658,800 |
2025/4/16 |
235 |
254 |
222 |
229 |
+2.69% |
1,358,800 |
2025/4/15 |
226 |
288 |
210 |
223 |
+4.69% |
6,586,600 |
2025/4/14 |
207 |
249 |
201 |
213 |
+7.04% |
3,873,100 |
2025/4/11 |
193 |
238 |
193 |
199 |
+3.11% |
2,745,200 |
2025/4/10 |
196 |
235 |
189 |
193 |
+2.66% |
1,706,900 |
2025/4/9 |
183 |
192 |
183 |
188 |
+1.08% |
66,400 |
2025/4/8 |
182 |
226 |
181 |
186 |
+5.08% |
1,008,700 |
2025/4/7 |
177 |
182 |
165 |
177 |
-5.35% |
43,700 |
2025/4/4 |
190 |
190 |
179 |
187 |
-3.11% |
62,800 |
2025/4/3 |
191 |
197 |
191 |
193 |
-1.03% |
29,500 |
2025/4/2 |
196 |
198 |
195 |
195 |
+0.00% |
23,300 |
2025/4/1 |
198 |
198 |
194 |
195 |
+0.52% |
16,200 |
2025/3/31 |
194 |
199 |
191 |
194 |
+0.00% |
61,700 |
2025/3/28 |
194 |
225 |
191 |
194 |
-1.02% |
635,200 |
2025/3/27 |
204 |
223 |
186 |
196 |
-3.92% |
279,000 |
2025/3/26 |
195 |
239 |
193 |
204 |
+5.70% |
583,100 |
2025/3/25 |
188 |
194 |
188 |
193 |
+2.66% |
27,500 |
2025/3/24 |
194 |
205 |
184 |
188 |
-1.05% |
196,400 |
2025/3/21 |
194 |
195 |
190 |
190 |
+0.53% |
56,900 |
2025/3/19 |
189 |
192 |
185 |
189 |
+1.61% |
50,800 |
2025/3/18 |
181 |
188 |
181 |
186 |
+3.33% |
68,600 |
2025/3/17 |
182 |
184 |
180 |
180 |
-0.55% |
12,000 |
2025/3/14 |
185 |
186 |
181 |
181 |
+0.00% |
29,800 |
2025/3/13 |
183 |
184 |
181 |
181 |
-1.09% |
10,900 |
2025/3/12 |
183 |
185 |
181 |
183 |
+0.00% |
11,000 |
2025/3/11 |
184 |
184 |
178 |
183 |
+0.55% |
43,300 |
2025/3/10 |
187 |
187 |
181 |
182 |
+2.25% |
42,500 |
2025/3/7 |
180 |
181 |
178 |
178 |
-2.20% |
23,600 |
2025/3/6 |
182 |
183 |
178 |
182 |
+1.11% |
18,600 |
2025/3/5 |
179 |
181 |
175 |
180 |
+0.56% |
36,500 |
2025/3/4 |
181 |
182 |
178 |
179 |
-1.10% |
24,000 |
2025/3/3 |
178 |
186 |
177 |
181 |
+2.84% |
25,300 |
2025/2/28 |
178 |
182 |
174 |
176 |
-2.22% |
50,000 |
2025/2/27 |
180 |
183 |
178 |
180 |
+0.00% |
20,200 |
2025/2/26 |
183 |
184 |
179 |
180 |
-1.64% |
48,600 |
2025/2/25 |
183 |
184 |
181 |
183 |
-0.54% |
30,300 |
2025/2/21 |
183 |
185 |
181 |
184 |
+0.00% |
25,400 |
2025/2/20 |
184 |
185 |
183 |
184 |
+0.55% |
16,000 |
2025/2/19 |
186 |
187 |
183 |
183 |
-1.61% |
29,100 |
2025/2/18 |
180 |
188 |
180 |
186 |
+3.91% |
82,800 |
2025/2/17 |
181 |
181 |
177 |
179 |
-1.10% |
52,900 |
2025/2/14 |
179 |
183 |
179 |
181 |
-0.55% |
50,800 |
2025/2/13 |
180 |
182 |
180 |
182 |
+1.68% |
29,000 |
2025/2/12 |
182 |
184 |
179 |
179 |
-0.56% |
41,400 |
2025/2/10 |
179 |
183 |
179 |
180 |
+0.56% |
26,000 |
2025/2/7 |
179 |
184 |
178 |
179 |
+0.56% |
43,500 |
2025/2/6 |
185 |
187 |
178 |
178 |
-1.11% |
122,600 |
2025/2/5 |
184 |
187 |
179 |
180 |
-4.26% |
496,000 |
2025/2/4 |
222 |
233 |
185 |
188 |
+2.73% |
2,970,200 |
2025/2/3 |
182 |
186 |
179 |
183 |
-2.14% |
30,900 |
2025/1/31 |
183 |
187 |
180 |
187 |
+1.08% |
12,900 |
2025/1/30 |
176 |
185 |
175 |
185 |
+3.93% |
17,600 |
2025/1/29 |
180 |
180 |
176 |
178 |
-1.11% |
6,700 |
2025/1/28 |
179 |
180 |
176 |
180 |
+0.56% |
6,900 |
2025/1/27 |
178 |
179 |
178 |
179 |
+0.56% |
7,900 |
2025/1/24 |
173 |
178 |
173 |
178 |
+0.00% |
25,000 |
2025/1/23 |
173 |
178 |
173 |
178 |
+2.30% |
6,600 |
2025/1/22 |
171 |
177 |
171 |
174 |
+1.75% |
8,500 |
2025/1/21 |
170 |
172 |
170 |
171 |
-0.58% |
7,800 |
2025/1/20 |
175 |
175 |
172 |
172 |
-0.58% |
5,600 |
2025/1/17 |
174 |
175 |
171 |
173 |
-1.14% |
12,600 |
2025/1/16 |
176 |
178 |
175 |
175 |
+0.57% |
4,300 |
2025/1/15 |
176 |
176 |
173 |
174 |
-1.14% |
10,500 |
2025/1/14 |
180 |
184 |
174 |
176 |
-1.68% |
37,200 |
|