日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
52 |
52 |
49 |
51 |
-1.92% |
484,300 |
2025/7/11 |
51 |
52 |
50 |
52 |
+1.96% |
809,300 |
2025/7/10 |
48 |
53 |
48 |
51 |
+6.25% |
2,533,200 |
2025/7/9 |
48 |
49 |
47 |
48 |
+0.00% |
408,000 |
2025/7/8 |
47 |
49 |
46 |
48 |
+2.13% |
506,500 |
2025/7/7 |
47 |
47 |
46 |
47 |
+0.00% |
274,800 |
2025/7/4 |
45 |
47 |
44 |
47 |
+4.44% |
428,300 |
2025/7/3 |
47 |
47 |
45 |
45 |
-2.17% |
362,300 |
2025/7/2 |
48 |
49 |
46 |
46 |
-6.12% |
486,300 |
2025/7/1 |
49 |
49 |
48 |
49 |
+0.00% |
198,500 |
2025/6/30 |
48 |
51 |
47 |
49 |
+4.26% |
938,800 |
2025/6/27 |
48 |
49 |
46 |
47 |
-4.08% |
709,900 |
2025/6/26 |
48 |
49 |
47 |
49 |
+2.08% |
813,200 |
2025/6/25 |
49 |
49 |
46 |
48 |
-2.04% |
1,013,800 |
2025/6/24 |
46 |
51 |
46 |
49 |
+8.89% |
4,214,100 |
2025/6/23 |
45 |
45 |
43 |
45 |
+0.00% |
204,500 |
2025/6/20 |
45 |
46 |
44 |
45 |
+0.00% |
224,100 |
2025/6/19 |
46 |
46 |
44 |
45 |
-2.17% |
130,200 |
2025/6/18 |
44 |
46 |
44 |
46 |
+4.55% |
318,100 |
2025/6/17 |
45 |
45 |
44 |
44 |
-2.22% |
115,600 |
2025/6/16 |
44 |
45 |
43 |
45 |
+2.27% |
210,400 |
2025/6/13 |
43 |
44 |
42 |
44 |
+2.33% |
197,100 |
2025/6/12 |
43 |
44 |
42 |
43 |
+0.00% |
251,100 |
2025/6/11 |
42 |
43 |
42 |
43 |
+2.38% |
160,700 |
2025/6/10 |
43 |
43 |
42 |
42 |
+0.00% |
119,400 |
2025/6/9 |
43 |
44 |
42 |
42 |
-2.33% |
133,000 |
2025/6/6 |
43 |
44 |
43 |
43 |
-2.27% |
112,000 |
2025/6/5 |
44 |
44 |
43 |
44 |
+0.00% |
28,400 |
2025/6/4 |
43 |
44 |
43 |
44 |
+2.33% |
140,000 |
2025/6/3 |
44 |
44 |
43 |
43 |
-2.27% |
76,100 |
2025/6/2 |
44 |
44 |
43 |
44 |
+2.33% |
71,100 |
2025/5/30 |
43 |
44 |
43 |
43 |
-2.27% |
68,700 |
2025/5/29 |
43 |
44 |
42 |
44 |
+4.76% |
169,100 |
2025/5/28 |
43 |
44 |
42 |
42 |
-2.33% |
220,200 |
2025/5/27 |
42 |
43 |
41 |
43 |
+2.38% |
260,500 |
2025/5/26 |
42 |
43 |
42 |
42 |
+0.00% |
164,600 |
2025/5/23 |
43 |
43 |
42 |
42 |
-2.33% |
209,200 |
2025/5/22 |
43 |
44 |
42 |
43 |
-2.27% |
276,600 |
2025/5/21 |
45 |
45 |
43 |
44 |
-2.22% |
182,900 |
2025/5/20 |
44 |
45 |
43 |
45 |
+2.27% |
218,700 |
2025/5/19 |
43 |
44 |
43 |
44 |
+0.00% |
71,600 |
2025/5/16 |
44 |
45 |
43 |
44 |
+0.00% |
192,200 |
2025/5/15 |
44 |
45 |
43 |
44 |
+0.00% |
190,200 |
2025/5/14 |
43 |
45 |
43 |
44 |
+2.33% |
327,900 |
2025/5/13 |
45 |
45 |
43 |
43 |
-2.27% |
395,300 |
2025/5/12 |
45 |
45 |
44 |
44 |
-2.22% |
105,600 |
2025/5/9 |
44 |
45 |
44 |
45 |
+2.27% |
226,900 |
2025/5/8 |
45 |
46 |
44 |
44 |
-4.35% |
434,100 |
2025/5/7 |
46 |
47 |
45 |
46 |
+0.00% |
287,700 |
2025/5/2 |
46 |
48 |
46 |
46 |
+0.00% |
721,600 |
2025/5/1 |
46 |
47 |
46 |
46 |
+0.00% |
320,700 |
2025/4/30 |
46 |
47 |
45 |
46 |
+0.00% |
466,700 |
2025/4/28 |
46 |
50 |
45 |
46 |
+2.22% |
3,965,100 |
2025/4/25 |
46 |
47 |
45 |
45 |
-2.17% |
280,100 |
2025/4/24 |
47 |
48 |
46 |
46 |
+2.22% |
412,700 |
2025/4/23 |
48 |
48 |
45 |
45 |
-4.26% |
791,900 |
2025/4/22 |
45 |
49 |
45 |
47 |
+6.82% |
1,273,100 |
2025/4/21 |
46 |
54 |
44 |
44 |
-2.22% |
6,696,200 |
2025/4/18 |
44 |
51 |
43 |
45 |
+4.65% |
4,339,600 |
2025/4/17 |
44 |
49 |
43 |
43 |
-2.27% |
4,670,700 |
2025/4/16 |
45 |
53 |
42 |
44 |
-2.22% |
7,000,500 |
2025/4/15 |
46 |
46 |
45 |
45 |
+0.00% |
151,100 |
2025/4/14 |
44 |
46 |
44 |
45 |
+2.27% |
248,600 |
2025/4/11 |
42 |
44 |
41 |
44 |
+0.00% |
235,200 |
2025/4/10 |
42 |
44 |
42 |
44 |
+12.82% |
533,400 |
2025/4/9 |
41 |
41 |
39 |
39 |
-7.14% |
311,500 |
2025/4/8 |
40 |
43 |
40 |
42 |
+7.69% |
556,800 |
2025/4/7 |
40 |
41 |
38 |
39 |
-9.30% |
592,500 |
2025/4/4 |
45 |
46 |
43 |
43 |
-6.52% |
382,000 |
2025/4/3 |
48 |
48 |
45 |
46 |
-4.17% |
645,200 |
2025/4/2 |
49 |
49 |
48 |
48 |
-4.00% |
223,600 |
2025/4/1 |
50 |
50 |
48 |
50 |
+2.04% |
448,400 |
2025/3/31 |
50 |
75 |
47 |
49 |
-2.00% |
7,423,500 |
2025/3/28 |
51 |
51 |
49 |
50 |
-1.96% |
217,100 |
2025/3/27 |
51 |
51 |
50 |
51 |
+0.00% |
73,400 |
2025/3/26 |
50 |
51 |
49 |
51 |
+2.00% |
366,400 |
2025/3/25 |
50 |
51 |
50 |
50 |
+0.00% |
90,800 |
2025/3/24 |
51 |
51 |
50 |
50 |
+0.00% |
58,700 |
2025/3/21 |
51 |
51 |
50 |
50 |
+0.00% |
82,000 |
2025/3/19 |
51 |
52 |
50 |
50 |
-3.85% |
144,200 |
2025/3/18 |
51 |
52 |
50 |
52 |
+1.96% |
164,000 |
2025/3/17 |
53 |
53 |
50 |
51 |
+0.00% |
623,600 |
2025/3/14 |
50 |
51 |
49 |
51 |
+2.00% |
184,900 |
2025/3/13 |
49 |
50 |
49 |
50 |
+0.00% |
73,600 |
2025/3/12 |
49 |
50 |
49 |
50 |
+2.04% |
104,500 |
2025/3/11 |
49 |
50 |
48 |
49 |
+0.00% |
233,400 |
2025/3/10 |
49 |
50 |
49 |
49 |
+0.00% |
124,400 |
2025/3/7 |
50 |
51 |
49 |
49 |
-3.92% |
588,100 |
2025/3/6 |
50 |
51 |
49 |
51 |
+2.00% |
113,900 |
2025/3/5 |
50 |
50 |
49 |
50 |
+0.00% |
212,500 |
2025/3/4 |
50 |
51 |
49 |
50 |
+0.00% |
158,600 |
2025/3/3 |
49 |
51 |
49 |
50 |
+2.04% |
215,000 |
2025/2/28 |
50 |
51 |
49 |
49 |
-3.92% |
288,800 |
2025/2/27 |
51 |
52 |
50 |
51 |
+0.00% |
165,700 |
2025/2/26 |
53 |
54 |
51 |
51 |
-3.77% |
473,900 |
2025/2/25 |
53 |
54 |
50 |
53 |
+1.92% |
809,400 |
2025/2/21 |
50 |
53 |
49 |
52 |
+4.00% |
920,500 |
2025/2/20 |
49 |
51 |
49 |
50 |
+2.04% |
393,200 |
2025/2/19 |
49 |
50 |
48 |
49 |
+0.00% |
316,600 |
2025/2/18 |
48 |
50 |
48 |
49 |
+2.08% |
249,400 |
2025/2/17 |
49 |
49 |
48 |
48 |
+0.00% |
79,200 |
2025/2/14 |
49 |
49 |
48 |
48 |
-2.04% |
94,000 |
2025/2/13 |
49 |
49 |
48 |
49 |
+2.08% |
134,600 |
2025/2/12 |
49 |
49 |
48 |
48 |
-2.04% |
143,900 |
2025/2/10 |
49 |
49 |
48 |
49 |
+0.00% |
107,300 |
2025/2/7 |
49 |
50 |
48 |
49 |
+0.00% |
165,600 |
2025/2/6 |
49 |
50 |
48 |
49 |
+2.08% |
193,400 |
2025/2/5 |
48 |
49 |
48 |
48 |
+0.00% |
111,800 |
2025/2/4 |
49 |
49 |
48 |
48 |
-2.04% |
157,900 |
2025/2/3 |
49 |
49 |
48 |
49 |
+2.08% |
279,000 |
2025/1/31 |
48 |
49 |
48 |
48 |
-2.04% |
124,000 |
2025/1/30 |
48 |
49 |
48 |
49 |
+0.00% |
76,200 |
2025/1/29 |
49 |
50 |
48 |
49 |
+2.08% |
159,800 |
2025/1/28 |
50 |
50 |
48 |
48 |
-2.04% |
163,900 |
2025/1/27 |
50 |
50 |
49 |
49 |
-2.00% |
133,800 |
2025/1/24 |
49 |
50 |
48 |
50 |
+2.04% |
200,000 |
2025/1/23 |
50 |
50 |
49 |
49 |
-2.00% |
87,300 |
2025/1/22 |
48 |
50 |
48 |
50 |
+4.17% |
211,600 |
2025/1/21 |
49 |
51 |
48 |
48 |
-2.04% |
352,900 |
2025/1/20 |
49 |
50 |
49 |
49 |
+0.00% |
194,000 |
2025/1/17 |
49 |
50 |
48 |
49 |
+0.00% |
419,400 |
2025/1/16 |
50 |
51 |
49 |
49 |
-3.92% |
221,000 |
2025/1/15 |
51 |
51 |
50 |
51 |
+0.00% |
60,600 |
|