日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
159 |
163 |
159 |
161 |
+0.62% |
55,300 |
2025/7/11 |
161 |
162 |
159 |
160 |
-0.62% |
25,300 |
2025/7/10 |
161 |
161 |
159 |
161 |
+0.00% |
52,700 |
2025/7/9 |
160 |
163 |
158 |
161 |
+1.26% |
60,100 |
2025/7/8 |
158 |
161 |
157 |
159 |
+0.00% |
74,700 |
2025/7/7 |
160 |
160 |
158 |
159 |
-0.62% |
29,700 |
2025/7/4 |
161 |
161 |
158 |
160 |
+0.00% |
27,600 |
2025/7/3 |
158 |
160 |
156 |
160 |
+0.63% |
64,400 |
2025/7/2 |
162 |
162 |
158 |
159 |
-2.45% |
65,300 |
2025/7/1 |
168 |
168 |
163 |
163 |
-2.98% |
52,400 |
2025/6/30 |
166 |
170 |
166 |
168 |
+1.82% |
35,200 |
2025/6/27 |
168 |
170 |
165 |
165 |
-4.62% |
148,500 |
2025/6/26 |
172 |
173 |
170 |
173 |
+1.17% |
101,700 |
2025/6/25 |
172 |
175 |
170 |
171 |
-0.58% |
95,700 |
2025/6/24 |
173 |
174 |
170 |
172 |
+0.58% |
58,800 |
2025/6/23 |
174 |
174 |
167 |
171 |
-1.72% |
131,400 |
2025/6/20 |
176 |
176 |
173 |
174 |
-1.69% |
128,900 |
2025/6/19 |
175 |
178 |
172 |
177 |
+1.14% |
149,700 |
2025/6/18 |
172 |
198 |
169 |
175 |
+5.42% |
2,038,700 |
2025/6/17 |
162 |
166 |
161 |
166 |
+2.47% |
62,600 |
2025/6/16 |
164 |
165 |
161 |
162 |
-1.82% |
72,200 |
2025/6/13 |
169 |
170 |
163 |
165 |
-2.37% |
82,400 |
2025/6/12 |
164 |
172 |
162 |
169 |
+3.05% |
271,000 |
2025/6/11 |
162 |
165 |
161 |
164 |
+1.86% |
63,500 |
2025/6/10 |
160 |
163 |
160 |
161 |
+0.62% |
36,900 |
2025/6/9 |
161 |
162 |
159 |
160 |
+0.00% |
44,700 |
2025/6/6 |
164 |
164 |
159 |
160 |
-1.84% |
91,900 |
2025/6/5 |
164 |
166 |
163 |
163 |
-0.61% |
62,400 |
2025/6/4 |
168 |
168 |
164 |
164 |
-1.80% |
105,200 |
2025/6/3 |
163 |
170 |
161 |
167 |
+3.73% |
225,900 |
2025/6/2 |
159 |
163 |
159 |
161 |
+0.62% |
111,600 |
2025/5/30 |
158 |
160 |
156 |
160 |
+2.56% |
65,100 |
2025/5/29 |
156 |
158 |
155 |
156 |
-0.64% |
94,300 |
2025/5/28 |
157 |
159 |
155 |
157 |
+1.29% |
89,000 |
2025/5/27 |
153 |
156 |
153 |
155 |
+1.31% |
64,000 |
2025/5/26 |
155 |
155 |
153 |
153 |
+0.66% |
36,500 |
2025/5/23 |
153 |
154 |
152 |
152 |
-0.65% |
77,000 |
2025/5/22 |
153 |
154 |
152 |
153 |
-0.65% |
48,600 |
2025/5/21 |
154 |
155 |
153 |
154 |
+0.00% |
78,100 |
2025/5/20 |
151 |
157 |
151 |
154 |
+2.67% |
170,300 |
2025/5/19 |
151 |
154 |
149 |
150 |
-1.96% |
198,300 |
2025/5/16 |
152 |
155 |
150 |
153 |
+0.66% |
164,200 |
2025/5/15 |
155 |
157 |
149 |
152 |
-3.18% |
828,000 |
2025/5/14 |
145 |
162 |
143 |
157 |
+15.44% |
4,560,000 |
2025/5/13 |
134 |
136 |
132 |
136 |
+2.26% |
103,600 |
2025/5/12 |
132 |
133 |
131 |
133 |
+0.76% |
81,100 |
2025/5/9 |
130 |
132 |
130 |
132 |
+2.33% |
71,500 |
2025/5/8 |
134 |
134 |
129 |
129 |
-2.27% |
162,900 |
2025/5/7 |
129 |
137 |
129 |
132 |
+3.12% |
635,500 |
2025/5/2 |
130 |
130 |
127 |
128 |
-0.78% |
146,600 |
2025/5/1 |
127 |
129 |
127 |
129 |
+0.78% |
62,400 |
2025/4/30 |
127 |
128 |
126 |
128 |
+0.79% |
55,500 |
2025/4/28 |
127 |
127 |
125 |
127 |
+1.60% |
160,300 |
2025/4/25 |
132 |
132 |
125 |
125 |
-3.85% |
287,400 |
2025/4/24 |
134 |
142 |
128 |
130 |
-3.70% |
3,190,500 |
2025/4/23 |
132 |
138 |
130 |
135 |
+2.27% |
1,078,400 |
2025/4/22 |
130 |
134 |
130 |
132 |
+0.00% |
59,500 |
2025/4/21 |
132 |
142 |
129 |
132 |
-0.75% |
336,400 |
2025/4/18 |
129 |
133 |
129 |
133 |
+3.10% |
123,300 |
2025/4/17 |
130 |
131 |
128 |
129 |
+0.00% |
126,600 |
2025/4/16 |
130 |
132 |
128 |
129 |
+0.00% |
74,400 |
2025/4/15 |
132 |
133 |
129 |
129 |
-1.53% |
72,000 |
2025/4/14 |
131 |
141 |
127 |
131 |
+0.00% |
622,300 |
2025/4/11 |
127 |
131 |
126 |
131 |
+1.55% |
87,500 |
2025/4/10 |
129 |
130 |
126 |
129 |
+5.74% |
156,700 |
2025/4/9 |
124 |
125 |
119 |
122 |
-5.43% |
172,700 |
2025/4/8 |
121 |
135 |
118 |
129 |
+11.21% |
932,700 |
2025/4/7 |
118 |
121 |
116 |
116 |
-9.38% |
539,800 |
2025/4/4 |
128 |
136 |
124 |
128 |
-3.76% |
888,000 |
2025/4/3 |
135 |
147 |
130 |
133 |
-3.62% |
826,000 |
2025/4/2 |
143 |
143 |
136 |
138 |
-2.82% |
183,600 |
2025/4/1 |
148 |
156 |
139 |
142 |
-3.40% |
1,538,900 |
2025/3/31 |
152 |
152 |
146 |
147 |
-3.29% |
70,900 |
2025/3/28 |
150 |
156 |
148 |
152 |
+2.01% |
231,100 |
2025/3/27 |
150 |
151 |
147 |
149 |
-0.67% |
60,200 |
2025/3/26 |
150 |
152 |
149 |
150 |
-1.96% |
148,700 |
2025/3/25 |
145 |
153 |
145 |
153 |
+6.99% |
240,700 |
2025/3/24 |
146 |
148 |
143 |
143 |
-2.05% |
67,600 |
2025/3/21 |
143 |
146 |
143 |
146 |
+2.10% |
43,300 |
2025/3/19 |
144 |
145 |
142 |
143 |
-0.69% |
87,100 |
2025/3/18 |
147 |
147 |
144 |
144 |
-1.37% |
49,200 |
2025/3/17 |
145 |
147 |
144 |
146 |
+0.69% |
99,500 |
2025/3/14 |
145 |
147 |
144 |
145 |
+0.69% |
72,200 |
2025/3/13 |
146 |
149 |
144 |
144 |
-0.69% |
75,600 |
2025/3/12 |
145 |
146 |
142 |
145 |
+0.00% |
108,300 |
2025/3/11 |
140 |
145 |
138 |
145 |
+0.00% |
198,600 |
2025/3/10 |
138 |
145 |
138 |
145 |
+5.07% |
168,600 |
2025/3/7 |
138 |
139 |
137 |
138 |
-0.72% |
61,800 |
2025/3/6 |
137 |
139 |
137 |
139 |
+1.46% |
47,300 |
2025/3/5 |
135 |
139 |
135 |
137 |
+1.48% |
155,500 |
2025/3/4 |
138 |
138 |
134 |
135 |
-2.17% |
74,600 |
2025/3/3 |
135 |
139 |
134 |
138 |
+2.99% |
77,200 |
2025/2/28 |
136 |
136 |
133 |
134 |
-2.19% |
59,000 |
2025/2/27 |
135 |
138 |
134 |
137 |
+3.01% |
88,200 |
2025/2/26 |
136 |
137 |
133 |
133 |
-1.48% |
157,000 |
2025/2/25 |
136 |
136 |
134 |
135 |
-0.74% |
169,300 |
2025/2/21 |
138 |
139 |
136 |
136 |
-2.16% |
76,700 |
2025/2/20 |
138 |
140 |
137 |
139 |
+1.46% |
140,400 |
2025/2/19 |
141 |
143 |
137 |
137 |
-2.14% |
222,500 |
2025/2/18 |
140 |
145 |
140 |
140 |
+0.72% |
236,200 |
2025/2/17 |
143 |
147 |
137 |
139 |
-2.80% |
427,200 |
2025/2/14 |
148 |
150 |
142 |
143 |
-4.67% |
400,400 |
2025/2/13 |
152 |
154 |
147 |
150 |
-0.66% |
460,500 |
2025/2/12 |
156 |
157 |
149 |
151 |
-3.21% |
355,300 |
2025/2/10 |
153 |
157 |
150 |
156 |
+1.96% |
413,800 |
2025/2/7 |
176 |
178 |
153 |
153 |
+1.32% |
4,554,800 |
2025/2/6 |
150 |
154 |
150 |
151 |
+0.00% |
237,700 |
2025/2/5 |
152 |
155 |
150 |
151 |
-1.95% |
233,600 |
2025/2/4 |
153 |
157 |
152 |
154 |
+0.65% |
302,700 |
2025/2/3 |
160 |
160 |
149 |
153 |
-4.38% |
726,100 |
2025/1/31 |
163 |
167 |
157 |
160 |
-3.03% |
995,600 |
2025/1/30 |
179 |
180 |
165 |
165 |
-12.23% |
1,918,900 |
2025/1/29 |
185 |
198 |
172 |
188 |
-5.53% |
6,269,700 |
2025/1/28 |
202 |
216 |
192 |
199 |
-8.72% |
6,967,600 |
2025/1/27 |
190 |
218 |
185 |
218 |
+28.99% |
22,276,700 |
2025/1/24 |
128 |
171 |
128 |
169 |
+36.29% |
12,925,600 |
2025/1/23 |
123 |
124 |
123 |
124 |
+0.00% |
10,400 |
2025/1/22 |
120 |
124 |
120 |
124 |
+1.64% |
21,200 |
2025/1/21 |
121 |
122 |
120 |
122 |
+0.83% |
7,400 |
2025/1/20 |
120 |
121 |
118 |
121 |
+1.68% |
20,300 |
2025/1/17 |
119 |
120 |
117 |
119 |
-0.83% |
38,500 |
2025/1/16 |
120 |
122 |
120 |
120 |
+0.00% |
22,300 |
2025/1/15 |
120 |
121 |
120 |
120 |
+0.00% |
16,800 |
|