日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
158 |
159 |
157 |
158 |
+0.00% |
13,500 |
2025/7/11 |
158 |
160 |
157 |
158 |
+0.00% |
54,300 |
2025/7/10 |
159 |
160 |
158 |
158 |
+0.00% |
17,500 |
2025/7/9 |
157 |
159 |
157 |
158 |
+0.64% |
48,600 |
2025/7/8 |
157 |
158 |
157 |
157 |
+0.00% |
12,800 |
2025/7/7 |
157 |
158 |
156 |
157 |
+0.00% |
37,300 |
2025/7/4 |
158 |
158 |
157 |
157 |
-0.63% |
26,500 |
2025/7/3 |
159 |
159 |
156 |
158 |
-0.63% |
493,100 |
2025/7/2 |
158 |
161 |
157 |
159 |
+0.63% |
62,700 |
2025/7/1 |
159 |
160 |
158 |
158 |
-0.63% |
18,600 |
2025/6/30 |
158 |
160 |
157 |
159 |
+0.63% |
23,800 |
2025/6/27 |
157 |
159 |
157 |
158 |
+0.64% |
19,800 |
2025/6/26 |
156 |
158 |
156 |
157 |
+0.64% |
17,500 |
2025/6/25 |
157 |
158 |
156 |
156 |
-1.27% |
17,700 |
2025/6/24 |
156 |
158 |
156 |
158 |
+1.28% |
17,900 |
2025/6/23 |
158 |
159 |
156 |
156 |
-1.27% |
68,200 |
2025/6/20 |
160 |
160 |
158 |
158 |
-1.25% |
23,400 |
2025/6/19 |
161 |
161 |
159 |
160 |
-0.62% |
17,400 |
2025/6/18 |
159 |
161 |
159 |
161 |
+1.26% |
50,200 |
2025/6/17 |
159 |
160 |
158 |
159 |
+0.00% |
27,000 |
2025/6/16 |
158 |
159 |
158 |
159 |
+0.00% |
18,100 |
2025/6/13 |
159 |
160 |
158 |
159 |
-0.62% |
24,300 |
2025/6/12 |
160 |
160 |
158 |
160 |
-0.62% |
28,700 |
2025/6/11 |
160 |
162 |
159 |
161 |
-0.62% |
43,100 |
2025/6/10 |
160 |
162 |
159 |
162 |
+0.62% |
80,200 |
2025/6/9 |
161 |
164 |
158 |
161 |
-8.52% |
247,100 |
2025/6/6 |
174 |
177 |
174 |
176 |
+1.15% |
13,300 |
2025/6/5 |
176 |
176 |
174 |
174 |
-1.14% |
17,900 |
2025/6/4 |
174 |
179 |
174 |
176 |
+0.57% |
21,900 |
2025/6/3 |
173 |
176 |
173 |
175 |
+0.57% |
17,800 |
2025/6/2 |
176 |
176 |
173 |
174 |
-1.14% |
14,400 |
2025/5/30 |
171 |
176 |
171 |
176 |
+2.92% |
19,400 |
2025/5/29 |
176 |
176 |
171 |
171 |
-1.72% |
25,100 |
2025/5/28 |
172 |
176 |
170 |
174 |
+1.16% |
98,900 |
2025/5/27 |
170 |
172 |
170 |
172 |
+1.18% |
10,500 |
2025/5/26 |
170 |
171 |
170 |
170 |
+0.00% |
11,000 |
2025/5/23 |
170 |
172 |
170 |
170 |
-1.73% |
15,100 |
2025/5/22 |
171 |
173 |
171 |
173 |
+1.17% |
6,100 |
2025/5/21 |
171 |
173 |
171 |
171 |
+0.59% |
29,200 |
2025/5/20 |
169 |
171 |
169 |
170 |
+0.59% |
13,100 |
2025/5/19 |
169 |
171 |
169 |
169 |
+0.00% |
21,500 |
2025/5/16 |
168 |
170 |
168 |
169 |
+0.00% |
10,700 |
2025/5/15 |
169 |
170 |
169 |
169 |
+0.00% |
13,200 |
2025/5/14 |
169 |
170 |
168 |
169 |
+0.00% |
19,800 |
2025/5/13 |
169 |
169 |
167 |
169 |
+0.00% |
17,500 |
2025/5/12 |
172 |
172 |
166 |
169 |
-1.17% |
56,900 |
2025/5/9 |
167 |
172 |
167 |
171 |
+2.40% |
47,000 |
2025/5/8 |
169 |
169 |
167 |
167 |
-1.76% |
21,600 |
2025/5/7 |
173 |
173 |
168 |
170 |
-1.73% |
27,200 |
2025/5/2 |
173 |
173 |
171 |
173 |
+0.00% |
21,400 |
2025/5/1 |
174 |
175 |
171 |
173 |
-0.57% |
25,800 |
2025/4/30 |
175 |
177 |
172 |
174 |
-0.57% |
21,500 |
2025/4/28 |
175 |
175 |
174 |
175 |
+1.16% |
15,300 |
2025/4/25 |
175 |
176 |
172 |
173 |
-1.14% |
40,400 |
2025/4/24 |
176 |
177 |
175 |
175 |
-1.69% |
22,700 |
2025/4/23 |
180 |
180 |
175 |
178 |
+1.14% |
40,200 |
2025/4/22 |
177 |
185 |
175 |
176 |
-3.83% |
401,900 |
2025/4/21 |
173 |
183 |
169 |
183 |
+7.65% |
628,900 |
2025/4/18 |
169 |
176 |
165 |
170 |
+1.19% |
150,000 |
2025/4/17 |
168 |
170 |
167 |
168 |
-1.75% |
28,900 |
2025/4/16 |
175 |
175 |
168 |
171 |
-3.39% |
84,300 |
2025/4/15 |
167 |
177 |
158 |
177 |
+6.63% |
1,356,700 |
2025/4/14 |
163 |
168 |
162 |
166 |
+1.84% |
30,300 |
2025/4/11 |
153 |
167 |
153 |
163 |
+3.16% |
1,763,400 |
2025/4/10 |
160 |
164 |
148 |
158 |
+3.27% |
659,900 |
2025/4/9 |
149 |
154 |
149 |
153 |
-0.65% |
40,800 |
2025/4/8 |
166 |
166 |
148 |
154 |
+6.94% |
2,007,600 |
2025/4/7 |
148 |
151 |
144 |
144 |
-7.69% |
73,600 |
2025/4/4 |
165 |
165 |
155 |
156 |
-6.02% |
80,700 |
2025/4/3 |
180 |
183 |
164 |
166 |
-8.29% |
637,100 |
2025/4/2 |
183 |
183 |
181 |
181 |
-0.55% |
25,300 |
2025/4/1 |
183 |
184 |
181 |
182 |
-0.55% |
31,900 |
2025/3/31 |
183 |
185 |
181 |
183 |
+0.00% |
50,800 |
2025/3/28 |
190 |
190 |
180 |
183 |
-7.11% |
332,900 |
2025/3/27 |
202 |
270 |
197 |
197 |
-1.99% |
561,300 |
2025/3/26 |
203 |
203 |
199 |
201 |
-0.50% |
78,000 |
2025/3/25 |
204 |
206 |
202 |
202 |
-0.98% |
67,900 |
2025/3/24 |
205 |
206 |
204 |
204 |
+0.00% |
48,600 |
2025/3/21 |
204 |
205 |
203 |
204 |
+0.99% |
23,800 |
2025/3/19 |
202 |
203 |
201 |
202 |
+0.50% |
13,800 |
2025/3/18 |
201 |
202 |
201 |
201 |
+0.50% |
15,200 |
2025/3/17 |
201 |
202 |
200 |
200 |
+0.00% |
29,800 |
2025/3/14 |
201 |
202 |
200 |
200 |
+0.00% |
16,600 |
2025/3/13 |
202 |
202 |
200 |
200 |
-0.50% |
17,800 |
2025/3/12 |
201 |
202 |
200 |
201 |
+0.00% |
13,200 |
2025/3/11 |
200 |
202 |
200 |
201 |
-0.50% |
10,500 |
2025/3/10 |
202 |
202 |
200 |
202 |
+1.00% |
15,600 |
2025/3/7 |
200 |
202 |
200 |
200 |
+0.00% |
10,400 |
2025/3/6 |
200 |
200 |
198 |
200 |
+1.01% |
7,900 |
2025/3/5 |
198 |
199 |
197 |
198 |
+0.51% |
13,400 |
2025/3/4 |
201 |
201 |
196 |
197 |
-1.50% |
36,300 |
2025/3/3 |
200 |
203 |
200 |
200 |
+0.00% |
36,100 |
2025/2/28 |
210 |
210 |
200 |
200 |
-1.48% |
97,400 |
2025/2/27 |
197 |
208 |
196 |
203 |
+3.57% |
97,000 |
2025/2/26 |
197 |
197 |
195 |
196 |
+0.51% |
15,100 |
2025/2/25 |
194 |
196 |
193 |
195 |
+0.52% |
23,100 |
2025/2/21 |
194 |
195 |
193 |
194 |
+0.52% |
11,200 |
2025/2/20 |
195 |
195 |
193 |
193 |
-0.52% |
11,800 |
2025/2/19 |
194 |
195 |
193 |
194 |
+0.52% |
11,700 |
2025/2/18 |
193 |
194 |
192 |
193 |
+0.00% |
7,400 |
2025/2/17 |
192 |
193 |
191 |
193 |
+0.52% |
15,400 |
2025/2/14 |
190 |
192 |
190 |
192 |
+1.59% |
7,900 |
2025/2/13 |
190 |
193 |
189 |
189 |
-0.53% |
27,400 |
2025/2/12 |
191 |
193 |
190 |
190 |
+0.00% |
23,600 |
2025/2/10 |
190 |
190 |
188 |
190 |
+0.00% |
32,900 |
2025/2/7 |
186 |
190 |
186 |
190 |
+2.15% |
55,000 |
2025/2/6 |
185 |
186 |
184 |
186 |
+0.54% |
19,700 |
2025/2/5 |
183 |
185 |
182 |
185 |
+1.09% |
20,300 |
2025/2/4 |
183 |
183 |
182 |
183 |
+1.10% |
11,200 |
2025/2/3 |
183 |
183 |
181 |
181 |
-1.09% |
33,800 |
2025/1/31 |
181 |
183 |
181 |
183 |
+1.10% |
28,500 |
2025/1/30 |
185 |
186 |
181 |
181 |
-2.16% |
150,500 |
2025/1/29 |
189 |
189 |
185 |
185 |
-2.12% |
28,800 |
2025/1/28 |
188 |
189 |
187 |
189 |
+1.07% |
12,100 |
2025/1/27 |
189 |
189 |
187 |
187 |
-1.06% |
25,600 |
2025/1/24 |
188 |
189 |
187 |
189 |
+1.07% |
10,800 |
2025/1/23 |
189 |
189 |
186 |
187 |
-1.06% |
13,100 |
2025/1/22 |
188 |
189 |
187 |
189 |
+0.53% |
16,400 |
2025/1/21 |
187 |
190 |
186 |
188 |
+1.08% |
27,200 |
2025/1/20 |
184 |
186 |
183 |
186 |
+2.20% |
20,400 |
2025/1/17 |
182 |
183 |
182 |
182 |
+0.00% |
25,600 |
2025/1/16 |
187 |
188 |
182 |
182 |
-5.21% |
131,700 |
2025/1/15 |
197 |
198 |
192 |
192 |
-2.04% |
52,500 |
|