日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
211 |
211 |
206 |
210 |
+0.96% |
69,200 |
2025/7/11 |
213 |
213 |
206 |
208 |
-0.48% |
68,100 |
2025/7/10 |
217 |
221 |
209 |
209 |
-13.28% |
280,900 |
2025/7/9 |
216 |
246 |
215 |
241 |
+12.09% |
319,700 |
2025/7/8 |
205 |
215 |
203 |
215 |
+4.88% |
60,000 |
2025/7/7 |
201 |
205 |
201 |
205 |
+0.49% |
24,100 |
2025/7/4 |
202 |
206 |
202 |
204 |
+0.49% |
28,800 |
2025/7/3 |
206 |
210 |
197 |
203 |
-3.33% |
55,600 |
2025/7/2 |
210 |
211 |
206 |
210 |
-0.94% |
26,400 |
2025/7/1 |
210 |
212 |
209 |
212 |
+0.95% |
10,800 |
2025/6/30 |
211 |
211 |
205 |
210 |
+0.00% |
28,000 |
2025/6/27 |
211 |
211 |
208 |
210 |
+0.00% |
10,200 |
2025/6/26 |
214 |
214 |
209 |
210 |
-2.33% |
29,300 |
2025/6/25 |
210 |
215 |
210 |
215 |
+2.38% |
40,400 |
2025/6/24 |
205 |
210 |
205 |
210 |
+2.44% |
26,300 |
2025/6/23 |
206 |
208 |
205 |
205 |
-0.97% |
33,800 |
2025/6/20 |
212 |
212 |
207 |
207 |
-1.90% |
17,600 |
2025/6/19 |
211 |
216 |
210 |
211 |
-0.94% |
14,500 |
2025/6/18 |
208 |
215 |
208 |
213 |
+0.47% |
35,400 |
2025/6/17 |
215 |
216 |
211 |
212 |
+0.00% |
16,500 |
2025/6/16 |
208 |
212 |
205 |
212 |
+0.47% |
17,500 |
2025/6/13 |
215 |
215 |
206 |
211 |
-0.94% |
28,400 |
2025/6/12 |
208 |
215 |
208 |
213 |
+0.95% |
26,900 |
2025/6/11 |
210 |
213 |
207 |
211 |
+1.44% |
26,900 |
2025/6/10 |
208 |
210 |
204 |
208 |
+0.00% |
37,600 |
2025/6/9 |
201 |
209 |
201 |
208 |
+5.05% |
154,100 |
2025/6/6 |
212 |
212 |
198 |
198 |
-5.26% |
69,400 |
2025/6/5 |
212 |
218 |
208 |
209 |
-1.42% |
54,500 |
2025/6/4 |
212 |
226 |
206 |
212 |
-0.47% |
298,100 |
2025/6/3 |
201 |
217 |
201 |
213 |
+5.97% |
127,800 |
2025/6/2 |
197 |
202 |
197 |
201 |
-1.47% |
113,400 |
2025/5/30 |
197 |
204 |
194 |
204 |
+4.62% |
55,400 |
2025/5/29 |
198 |
198 |
194 |
195 |
+1.04% |
14,100 |
2025/5/28 |
195 |
201 |
193 |
193 |
-1.03% |
41,300 |
2025/5/27 |
191 |
197 |
191 |
195 |
+1.56% |
33,000 |
2025/5/26 |
187 |
193 |
185 |
192 |
+2.67% |
35,300 |
2025/5/23 |
191 |
191 |
187 |
187 |
-1.58% |
25,100 |
2025/5/22 |
191 |
197 |
190 |
190 |
-1.04% |
56,900 |
2025/5/21 |
190 |
194 |
190 |
192 |
+0.52% |
23,500 |
2025/5/20 |
185 |
197 |
185 |
191 |
+3.24% |
114,400 |
2025/5/19 |
185 |
187 |
185 |
185 |
+0.54% |
24,000 |
2025/5/16 |
186 |
186 |
182 |
184 |
-0.54% |
23,700 |
2025/5/15 |
185 |
185 |
183 |
185 |
+0.54% |
15,800 |
2025/5/14 |
184 |
190 |
181 |
184 |
-1.08% |
114,600 |
2025/5/13 |
186 |
187 |
184 |
186 |
+0.54% |
25,400 |
2025/5/12 |
187 |
187 |
183 |
185 |
+0.00% |
12,200 |
2025/5/9 |
186 |
189 |
185 |
185 |
+1.09% |
42,100 |
2025/5/8 |
184 |
185 |
182 |
183 |
-1.08% |
19,600 |
2025/5/7 |
182 |
185 |
182 |
185 |
+1.65% |
26,000 |
2025/5/2 |
180 |
184 |
177 |
182 |
+0.00% |
63,500 |
2025/5/1 |
181 |
184 |
181 |
182 |
+0.00% |
36,400 |
2025/4/30 |
182 |
183 |
180 |
182 |
+1.68% |
35,200 |
2025/4/28 |
182 |
184 |
179 |
179 |
-1.10% |
57,400 |
2025/4/25 |
176 |
183 |
176 |
181 |
+2.84% |
72,600 |
2025/4/24 |
176 |
178 |
174 |
176 |
+1.15% |
25,800 |
2025/4/23 |
177 |
179 |
174 |
174 |
-0.57% |
66,200 |
2025/4/22 |
176 |
185 |
173 |
175 |
-1.69% |
272,800 |
2025/4/21 |
182 |
196 |
172 |
178 |
-2.20% |
942,200 |
2025/4/18 |
179 |
184 |
178 |
182 |
+1.68% |
50,500 |
2025/4/17 |
177 |
180 |
176 |
179 |
+0.00% |
46,700 |
2025/4/16 |
183 |
184 |
176 |
179 |
+0.00% |
73,300 |
2025/4/15 |
180 |
188 |
178 |
179 |
+1.70% |
119,900 |
2025/4/14 |
172 |
198 |
172 |
176 |
+2.92% |
731,500 |
2025/4/11 |
165 |
173 |
162 |
171 |
+1.18% |
124,800 |
2025/4/10 |
179 |
183 |
168 |
169 |
-2.87% |
407,700 |
2025/4/9 |
175 |
175 |
168 |
174 |
-4.92% |
186,700 |
2025/4/8 |
172 |
212 |
170 |
183 |
+12.27% |
2,038,800 |
2025/4/7 |
171 |
176 |
163 |
163 |
-16.84% |
330,800 |
2025/4/4 |
207 |
207 |
188 |
196 |
-7.55% |
282,600 |
2025/4/3 |
208 |
212 |
204 |
212 |
-0.47% |
74,600 |
2025/4/2 |
215 |
215 |
212 |
213 |
-1.39% |
68,400 |
2025/4/1 |
215 |
224 |
214 |
216 |
+0.00% |
49,700 |
2025/3/31 |
228 |
228 |
215 |
216 |
-4.42% |
103,600 |
2025/3/28 |
219 |
232 |
219 |
226 |
+2.26% |
89,600 |
2025/3/27 |
226 |
230 |
220 |
221 |
-3.91% |
58,600 |
2025/3/26 |
233 |
235 |
230 |
230 |
-1.29% |
32,800 |
2025/3/25 |
236 |
240 |
233 |
233 |
-0.85% |
36,100 |
2025/3/24 |
237 |
239 |
235 |
235 |
-0.42% |
26,900 |
2025/3/21 |
236 |
243 |
236 |
236 |
-0.42% |
52,200 |
2025/3/19 |
231 |
237 |
231 |
237 |
+2.16% |
31,500 |
2025/3/18 |
237 |
237 |
232 |
232 |
-1.69% |
24,500 |
2025/3/17 |
234 |
238 |
234 |
236 |
+0.00% |
36,600 |
2025/3/14 |
232 |
240 |
222 |
236 |
-0.84% |
54,900 |
2025/3/13 |
245 |
245 |
236 |
238 |
-0.83% |
37,700 |
2025/3/12 |
235 |
242 |
234 |
240 |
+3.45% |
43,000 |
2025/3/11 |
234 |
235 |
225 |
232 |
-1.69% |
63,000 |
2025/3/10 |
233 |
237 |
227 |
236 |
+2.61% |
42,200 |
2025/3/7 |
230 |
234 |
228 |
230 |
-0.86% |
59,900 |
2025/3/6 |
231 |
236 |
229 |
232 |
+0.43% |
62,500 |
2025/3/5 |
233 |
234 |
228 |
231 |
-0.86% |
39,000 |
2025/3/4 |
233 |
238 |
226 |
233 |
-1.27% |
77,600 |
2025/3/3 |
233 |
239 |
231 |
236 |
+3.06% |
71,400 |
2025/2/28 |
243 |
243 |
228 |
229 |
-6.15% |
124,200 |
2025/2/27 |
239 |
244 |
236 |
244 |
+2.95% |
109,500 |
2025/2/26 |
253 |
253 |
231 |
237 |
-4.05% |
172,700 |
2025/2/25 |
240 |
248 |
236 |
247 |
+1.23% |
98,400 |
2025/2/21 |
240 |
250 |
239 |
244 |
+1.24% |
139,900 |
2025/2/20 |
256 |
256 |
241 |
241 |
-5.49% |
70,300 |
2025/2/19 |
255 |
257 |
245 |
255 |
-0.39% |
104,400 |
2025/2/18 |
267 |
268 |
254 |
256 |
-3.76% |
152,600 |
2025/2/17 |
250 |
266 |
243 |
266 |
+9.02% |
285,100 |
2025/2/14 |
257 |
257 |
243 |
244 |
-2.40% |
186,600 |
2025/2/13 |
240 |
269 |
240 |
250 |
+3.73% |
909,000 |
2025/2/12 |
229 |
248 |
229 |
241 |
+7.59% |
177,300 |
2025/2/10 |
228 |
242 |
223 |
224 |
-1.75% |
144,500 |
2025/2/7 |
218 |
233 |
215 |
228 |
+5.07% |
140,600 |
2025/2/6 |
217 |
218 |
215 |
217 |
+0.93% |
25,200 |
2025/2/5 |
211 |
216 |
209 |
215 |
+1.42% |
44,400 |
2025/2/4 |
212 |
216 |
211 |
212 |
+0.95% |
36,400 |
2025/2/3 |
212 |
213 |
209 |
210 |
-0.94% |
21,400 |
2025/1/31 |
207 |
215 |
205 |
212 |
+3.41% |
51,300 |
2025/1/30 |
213 |
214 |
205 |
205 |
-3.76% |
179,400 |
2025/1/29 |
210 |
218 |
210 |
213 |
+0.95% |
77,400 |
2025/1/28 |
207 |
212 |
205 |
211 |
+2.93% |
31,300 |
2025/1/27 |
208 |
211 |
205 |
205 |
-1.44% |
41,900 |
2025/1/24 |
202 |
209 |
201 |
208 |
+2.97% |
72,500 |
2025/1/23 |
203 |
203 |
198 |
202 |
-0.49% |
19,500 |
2025/1/22 |
200 |
203 |
198 |
203 |
+1.50% |
37,200 |
2025/1/21 |
201 |
203 |
197 |
200 |
-1.48% |
42,000 |
2025/1/20 |
196 |
203 |
194 |
203 |
+4.64% |
74,100 |
2025/1/17 |
195 |
197 |
193 |
194 |
-0.51% |
54,700 |
2025/1/16 |
200 |
201 |
195 |
195 |
-2.50% |
96,300 |
2025/1/15 |
201 |
205 |
199 |
200 |
-0.50% |
79,800 |
|