日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
116 |
119 |
115 |
118 |
+1.72% |
729,600 |
2025/7/11 |
115 |
118 |
114 |
116 |
+0.87% |
593,800 |
2025/7/10 |
117 |
118 |
114 |
115 |
-0.86% |
674,300 |
2025/7/9 |
111 |
118 |
109 |
116 |
+5.45% |
1,203,900 |
2025/7/8 |
107 |
111 |
106 |
110 |
+1.85% |
483,700 |
2025/7/7 |
105 |
109 |
104 |
108 |
+1.89% |
498,200 |
2025/7/4 |
107 |
107 |
105 |
106 |
-0.93% |
411,000 |
2025/7/3 |
107 |
108 |
105 |
107 |
+2.88% |
542,700 |
2025/7/2 |
106 |
107 |
104 |
104 |
-3.70% |
687,800 |
2025/7/1 |
115 |
115 |
106 |
108 |
-6.09% |
1,654,200 |
2025/6/30 |
113 |
116 |
110 |
115 |
+4.55% |
1,064,900 |
2025/6/27 |
107 |
111 |
107 |
110 |
+2.80% |
686,600 |
2025/6/26 |
111 |
111 |
107 |
107 |
-4.46% |
1,219,300 |
2025/6/25 |
112 |
115 |
108 |
112 |
+0.00% |
1,397,800 |
2025/6/24 |
117 |
118 |
112 |
112 |
-3.45% |
1,217,100 |
2025/6/23 |
123 |
123 |
112 |
116 |
-4.92% |
2,472,100 |
2025/6/20 |
126 |
128 |
121 |
122 |
-4.69% |
2,252,100 |
2025/6/19 |
138 |
143 |
124 |
128 |
-5.88% |
6,856,200 |
2025/6/18 |
136 |
173 |
124 |
136 |
+10.57% |
40,793,400 |
2025/6/17 |
121 |
124 |
114 |
123 |
+1.65% |
3,173,300 |
2025/6/16 |
114 |
121 |
112 |
121 |
+7.08% |
3,395,800 |
2025/6/13 |
113 |
114 |
107 |
113 |
+3.67% |
1,634,900 |
2025/6/12 |
104 |
109 |
104 |
109 |
+4.81% |
1,014,700 |
2025/6/11 |
103 |
106 |
102 |
104 |
+1.96% |
1,019,700 |
2025/6/10 |
98 |
103 |
98 |
102 |
+4.08% |
993,300 |
2025/6/9 |
97 |
98 |
96 |
98 |
+3.16% |
286,800 |
2025/6/6 |
100 |
100 |
95 |
95 |
-5.00% |
827,400 |
2025/6/5 |
100 |
101 |
98 |
100 |
-0.99% |
468,500 |
2025/6/4 |
101 |
102 |
100 |
101 |
+1.00% |
358,300 |
2025/6/3 |
100 |
103 |
99 |
100 |
+0.00% |
885,900 |
2025/6/2 |
102 |
102 |
100 |
100 |
-1.96% |
427,300 |
2025/5/30 |
101 |
103 |
100 |
102 |
+0.99% |
853,000 |
2025/5/29 |
100 |
102 |
100 |
101 |
+2.02% |
679,900 |
2025/5/28 |
101 |
101 |
99 |
99 |
-1.98% |
651,000 |
2025/5/27 |
96 |
101 |
96 |
101 |
+4.12% |
942,500 |
2025/5/26 |
96 |
99 |
95 |
97 |
-1.02% |
1,100,300 |
2025/5/23 |
101 |
121 |
96 |
98 |
-7.55% |
11,350,300 |
2025/5/22 |
101 |
112 |
101 |
106 |
+3.92% |
2,783,500 |
2025/5/21 |
105 |
105 |
102 |
102 |
-1.92% |
460,400 |
2025/5/20 |
102 |
107 |
101 |
104 |
+0.97% |
474,400 |
2025/5/19 |
98 |
103 |
97 |
103 |
+4.04% |
671,500 |
2025/5/16 |
101 |
101 |
97 |
99 |
-2.94% |
677,800 |
2025/5/15 |
93 |
103 |
93 |
102 |
+7.37% |
1,827,200 |
2025/5/14 |
95 |
96 |
92 |
95 |
+0.00% |
505,000 |
2025/5/13 |
94 |
96 |
93 |
95 |
+1.06% |
434,500 |
2025/5/12 |
93 |
94 |
92 |
94 |
+1.08% |
560,400 |
2025/5/9 |
91 |
94 |
91 |
93 |
+2.20% |
629,400 |
2025/5/8 |
91 |
93 |
90 |
91 |
+0.00% |
296,800 |
2025/5/7 |
89 |
92 |
89 |
91 |
+2.25% |
333,700 |
2025/5/2 |
89 |
92 |
87 |
89 |
-1.11% |
2,668,900 |
2025/5/1 |
89 |
90 |
88 |
90 |
+1.12% |
299,400 |
2025/4/30 |
88 |
89 |
87 |
89 |
+2.30% |
326,700 |
2025/4/28 |
89 |
90 |
86 |
87 |
-1.14% |
628,300 |
2025/4/25 |
89 |
89 |
87 |
88 |
-1.12% |
608,600 |
2025/4/24 |
92 |
93 |
89 |
89 |
-2.20% |
545,900 |
2025/4/23 |
94 |
98 |
88 |
91 |
-2.15% |
4,277,500 |
2025/4/22 |
93 |
95 |
91 |
93 |
+0.00% |
1,876,300 |
2025/4/21 |
91 |
93 |
91 |
93 |
+2.20% |
376,700 |
2025/4/18 |
90 |
92 |
90 |
91 |
+0.00% |
174,100 |
2025/4/17 |
90 |
91 |
89 |
91 |
+1.11% |
347,900 |
2025/4/16 |
94 |
95 |
89 |
90 |
-3.23% |
773,600 |
2025/4/15 |
96 |
97 |
91 |
93 |
+0.00% |
1,685,900 |
2025/4/14 |
98 |
101 |
91 |
93 |
-2.11% |
3,043,300 |
2025/4/11 |
92 |
95 |
89 |
95 |
+1.06% |
738,800 |
2025/4/10 |
98 |
98 |
91 |
94 |
+4.44% |
1,451,800 |
2025/4/9 |
94 |
96 |
89 |
90 |
-7.22% |
890,700 |
2025/4/8 |
94 |
105 |
93 |
97 |
+8.99% |
2,879,400 |
2025/4/7 |
89 |
97 |
85 |
89 |
-14.42% |
2,576,600 |
2025/4/4 |
106 |
109 |
99 |
104 |
-2.80% |
1,609,900 |
2025/4/3 |
110 |
112 |
105 |
107 |
-6.96% |
2,337,800 |
2025/4/2 |
130 |
132 |
112 |
115 |
-2.54% |
8,340,500 |
2025/4/1 |
124 |
124 |
118 |
118 |
-4.07% |
444,100 |
2025/3/31 |
126 |
126 |
122 |
123 |
+0.00% |
466,200 |
2025/3/28 |
125 |
126 |
123 |
123 |
-1.60% |
246,700 |
2025/3/27 |
127 |
128 |
123 |
125 |
-1.57% |
491,200 |
2025/3/26 |
127 |
130 |
127 |
127 |
+0.00% |
265,500 |
2025/3/25 |
126 |
129 |
126 |
127 |
+0.00% |
196,200 |
2025/3/24 |
126 |
127 |
125 |
127 |
+0.00% |
128,200 |
2025/3/21 |
127 |
128 |
126 |
127 |
-0.78% |
120,300 |
2025/3/19 |
130 |
130 |
127 |
128 |
-0.78% |
247,600 |
2025/3/18 |
128 |
129 |
127 |
129 |
+1.57% |
377,200 |
2025/3/17 |
126 |
128 |
124 |
127 |
+0.00% |
158,500 |
2025/3/14 |
125 |
127 |
124 |
127 |
+1.60% |
90,900 |
2025/3/13 |
128 |
129 |
125 |
125 |
-1.57% |
214,500 |
2025/3/12 |
126 |
129 |
126 |
127 |
+0.00% |
291,400 |
2025/3/11 |
125 |
127 |
123 |
127 |
+0.00% |
188,100 |
2025/3/10 |
124 |
127 |
124 |
127 |
+3.25% |
182,100 |
2025/3/7 |
124 |
126 |
123 |
123 |
-2.38% |
213,100 |
2025/3/6 |
125 |
127 |
124 |
126 |
+1.61% |
170,800 |
2025/3/5 |
123 |
127 |
123 |
124 |
+0.00% |
252,100 |
2025/3/4 |
123 |
124 |
120 |
124 |
-1.59% |
350,300 |
2025/3/3 |
125 |
127 |
124 |
126 |
+0.80% |
322,900 |
2025/2/28 |
129 |
129 |
122 |
125 |
-3.85% |
886,400 |
2025/2/27 |
132 |
133 |
130 |
130 |
-0.76% |
225,700 |
2025/2/26 |
132 |
133 |
129 |
131 |
+0.00% |
411,300 |
2025/2/25 |
133 |
135 |
131 |
131 |
-2.96% |
471,100 |
2025/2/21 |
135 |
137 |
135 |
135 |
-0.74% |
241,800 |
2025/2/20 |
138 |
141 |
136 |
136 |
-2.86% |
575,200 |
2025/2/19 |
143 |
146 |
140 |
140 |
-4.11% |
681,000 |
2025/2/18 |
148 |
150 |
145 |
146 |
-0.68% |
711,900 |
2025/2/17 |
137 |
149 |
137 |
147 |
+9.70% |
1,700,600 |
2025/2/14 |
134 |
137 |
134 |
134 |
-2.19% |
562,500 |
2025/2/13 |
135 |
139 |
135 |
137 |
+1.48% |
585,900 |
2025/2/12 |
133 |
135 |
131 |
135 |
+1.50% |
511,500 |
2025/2/10 |
133 |
135 |
131 |
133 |
+0.76% |
514,200 |
2025/2/7 |
132 |
134 |
131 |
132 |
+1.54% |
500,400 |
2025/2/6 |
129 |
132 |
129 |
130 |
+0.00% |
546,500 |
2025/2/5 |
129 |
131 |
129 |
130 |
-0.76% |
491,800 |
2025/2/4 |
130 |
131 |
128 |
131 |
+2.34% |
364,200 |
2025/2/3 |
131 |
132 |
128 |
128 |
-2.29% |
493,400 |
2025/1/31 |
135 |
135 |
131 |
131 |
-2.96% |
407,900 |
2025/1/30 |
136 |
137 |
133 |
135 |
-1.46% |
622,300 |
2025/1/29 |
137 |
137 |
135 |
137 |
-0.72% |
258,200 |
2025/1/28 |
135 |
138 |
134 |
138 |
+2.22% |
333,900 |
2025/1/27 |
136 |
137 |
135 |
135 |
+0.00% |
370,300 |
2025/1/24 |
134 |
137 |
134 |
135 |
+0.75% |
455,600 |
2025/1/23 |
133 |
136 |
132 |
134 |
+1.52% |
399,700 |
2025/1/22 |
135 |
138 |
131 |
132 |
-1.49% |
434,000 |
2025/1/21 |
137 |
137 |
133 |
134 |
-0.74% |
394,300 |
2025/1/20 |
135 |
137 |
133 |
135 |
+0.00% |
771,800 |
2025/1/17 |
132 |
135 |
129 |
135 |
+1.50% |
575,700 |
2025/1/16 |
137 |
138 |
133 |
133 |
-2.92% |
382,600 |
2025/1/15 |
133 |
138 |
132 |
137 |
+3.01% |
837,600 |
|