日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
101 |
103 |
99 |
99 |
-2.94% |
504,100 |
2025/6/12 |
99 |
102 |
98 |
102 |
+3.03% |
414,700 |
2025/6/11 |
99 |
100 |
97 |
99 |
-1.00% |
541,900 |
2025/6/10 |
97 |
104 |
97 |
100 |
+3.09% |
2,025,100 |
2025/6/9 |
98 |
99 |
95 |
97 |
+2.11% |
479,200 |
2025/6/6 |
96 |
98 |
94 |
95 |
-1.04% |
773,000 |
2025/6/5 |
101 |
101 |
96 |
96 |
-3.03% |
635,200 |
2025/6/4 |
99 |
103 |
98 |
99 |
-1.00% |
617,600 |
2025/6/3 |
98 |
101 |
98 |
100 |
+2.04% |
492,900 |
2025/6/2 |
101 |
101 |
97 |
98 |
-4.85% |
1,219,000 |
2025/5/30 |
107 |
117 |
101 |
103 |
-3.74% |
4,178,300 |
2025/5/29 |
107 |
107 |
102 |
107 |
+0.00% |
1,530,000 |
2025/5/28 |
107 |
116 |
106 |
107 |
+0.94% |
2,088,600 |
2025/5/27 |
107 |
113 |
106 |
106 |
-3.64% |
1,221,200 |
2025/5/26 |
108 |
123 |
107 |
110 |
+0.00% |
2,738,300 |
2025/5/23 |
121 |
124 |
101 |
110 |
-10.57% |
3,954,300 |
2025/5/22 |
140 |
172 |
122 |
123 |
-10.87% |
9,957,700 |
2025/5/21 |
149 |
160 |
137 |
138 |
-17.86% |
3,107,200 |
2025/5/20 |
172 |
213 |
161 |
168 |
+0.60% |
26,535,100 |
2025/5/19 |
127 |
167 |
108 |
167 |
+42.74% |
26,843,300 |
2025/5/16 |
86 |
117 |
86 |
117 |
+34.48% |
12,463,900 |
2025/5/15 |
85 |
88 |
85 |
87 |
+1.16% |
516,800 |
2025/5/14 |
85 |
86 |
84 |
86 |
+1.18% |
190,500 |
2025/5/13 |
85 |
86 |
84 |
85 |
+1.19% |
333,500 |
2025/5/12 |
83 |
84 |
82 |
84 |
+1.20% |
41,800 |
2025/5/9 |
82 |
83 |
82 |
83 |
+1.22% |
104,600 |
2025/5/8 |
84 |
84 |
81 |
82 |
-1.20% |
253,700 |
2025/5/7 |
84 |
85 |
83 |
83 |
-1.19% |
225,300 |
2025/5/2 |
84 |
86 |
84 |
84 |
-1.18% |
375,600 |
2025/5/1 |
84 |
97 |
83 |
85 |
+0.00% |
6,047,400 |
2025/4/30 |
86 |
87 |
84 |
85 |
-2.30% |
372,100 |
2025/4/28 |
88 |
88 |
85 |
87 |
+0.00% |
149,400 |
2025/4/25 |
88 |
88 |
87 |
87 |
-1.14% |
70,900 |
2025/4/24 |
87 |
88 |
86 |
88 |
+0.00% |
146,800 |
2025/4/23 |
86 |
93 |
84 |
88 |
+3.53% |
2,753,500 |
2025/4/22 |
84 |
92 |
83 |
85 |
+1.19% |
2,460,600 |
2025/4/21 |
84 |
88 |
81 |
84 |
+1.20% |
962,100 |
2025/4/18 |
81 |
85 |
81 |
83 |
+2.47% |
230,300 |
2025/4/17 |
83 |
86 |
80 |
81 |
-1.22% |
478,700 |
2025/4/16 |
83 |
88 |
82 |
82 |
+0.00% |
728,700 |
2025/4/15 |
87 |
88 |
82 |
82 |
-2.38% |
582,900 |
2025/4/14 |
84 |
89 |
81 |
84 |
+3.70% |
601,600 |
2025/4/11 |
78 |
90 |
76 |
81 |
+2.53% |
2,624,900 |
2025/4/10 |
79 |
81 |
78 |
79 |
+6.76% |
362,900 |
2025/4/9 |
78 |
78 |
72 |
74 |
-3.90% |
665,900 |
2025/4/8 |
77 |
92 |
74 |
77 |
+6.94% |
4,034,300 |
2025/4/7 |
70 |
75 |
70 |
72 |
-13.25% |
475,300 |
2025/4/4 |
86 |
88 |
81 |
83 |
-3.49% |
1,167,200 |
2025/4/3 |
87 |
104 |
85 |
86 |
-4.44% |
5,204,200 |
2025/4/2 |
90 |
91 |
89 |
90 |
-1.10% |
124,700 |
2025/4/1 |
92 |
100 |
88 |
91 |
-1.09% |
3,122,300 |
2025/3/31 |
92 |
92 |
90 |
92 |
+0.00% |
100,500 |
2025/3/28 |
93 |
99 |
91 |
92 |
-2.13% |
533,000 |
2025/3/27 |
93 |
95 |
93 |
94 |
+1.08% |
60,500 |
2025/3/26 |
94 |
96 |
93 |
93 |
+0.00% |
273,300 |
2025/3/25 |
94 |
95 |
93 |
93 |
-1.06% |
174,300 |
2025/3/24 |
93 |
94 |
92 |
94 |
+1.08% |
144,200 |
2025/3/21 |
97 |
97 |
93 |
93 |
-2.11% |
157,000 |
2025/3/19 |
97 |
99 |
95 |
95 |
+0.00% |
348,000 |
2025/3/18 |
96 |
96 |
93 |
95 |
+0.00% |
240,500 |
2025/3/17 |
92 |
100 |
91 |
95 |
+1.06% |
614,000 |
2025/3/14 |
92 |
104 |
85 |
94 |
+2.17% |
1,519,800 |
2025/3/13 |
89 |
92 |
88 |
92 |
+3.37% |
98,000 |
2025/3/12 |
89 |
89 |
88 |
89 |
+1.14% |
27,700 |
2025/3/11 |
88 |
89 |
88 |
88 |
-1.12% |
65,600 |
2025/3/10 |
88 |
89 |
88 |
89 |
+1.14% |
68,300 |
2025/3/7 |
89 |
90 |
88 |
88 |
-3.30% |
81,600 |
2025/3/6 |
91 |
91 |
90 |
91 |
+1.11% |
21,400 |
2025/3/5 |
89 |
91 |
89 |
90 |
+1.12% |
17,300 |
2025/3/4 |
90 |
90 |
89 |
89 |
-2.20% |
70,800 |
2025/3/3 |
91 |
91 |
89 |
91 |
+2.25% |
68,000 |
2025/2/28 |
89 |
90 |
86 |
89 |
-2.20% |
354,000 |
2025/2/27 |
92 |
92 |
88 |
91 |
+0.00% |
228,100 |
2025/2/26 |
91 |
92 |
90 |
91 |
+0.00% |
106,200 |
2025/2/25 |
91 |
92 |
90 |
91 |
-1.09% |
135,400 |
2025/2/21 |
93 |
94 |
91 |
92 |
-2.13% |
210,600 |
2025/2/20 |
96 |
97 |
94 |
94 |
-3.09% |
290,800 |
2025/2/19 |
99 |
101 |
97 |
97 |
-3.00% |
359,300 |
2025/2/18 |
100 |
101 |
99 |
100 |
+1.01% |
91,500 |
2025/2/17 |
103 |
103 |
98 |
99 |
-3.88% |
409,700 |
2025/2/14 |
95 |
105 |
95 |
103 |
+3.00% |
1,031,900 |
2025/2/13 |
99 |
100 |
97 |
100 |
+2.04% |
271,800 |
2025/2/12 |
95 |
99 |
95 |
98 |
+4.26% |
252,100 |
2025/2/10 |
95 |
97 |
93 |
94 |
-1.05% |
278,300 |
2025/2/7 |
97 |
114 |
94 |
95 |
+0.00% |
2,043,200 |
2025/2/6 |
94 |
96 |
94 |
95 |
+2.15% |
65,100 |
2025/2/5 |
93 |
96 |
92 |
93 |
+1.09% |
89,700 |
2025/2/4 |
93 |
94 |
92 |
92 |
-1.08% |
67,800 |
2025/2/3 |
95 |
96 |
93 |
93 |
-2.11% |
28,900 |
2025/1/31 |
95 |
96 |
95 |
95 |
+0.00% |
23,100 |
2025/1/30 |
95 |
97 |
94 |
95 |
-1.04% |
24,200 |
2025/1/29 |
95 |
96 |
95 |
96 |
+1.05% |
34,100 |
2025/1/28 |
95 |
96 |
93 |
95 |
-1.04% |
34,400 |
2025/1/27 |
95 |
96 |
93 |
96 |
+2.13% |
81,200 |
2025/1/24 |
94 |
95 |
93 |
94 |
+0.00% |
125,900 |
2025/1/23 |
94 |
94 |
92 |
94 |
+1.08% |
64,100 |
2025/1/22 |
93 |
94 |
92 |
93 |
+0.00% |
79,100 |
2025/1/21 |
93 |
93 |
92 |
93 |
+0.00% |
47,000 |
2025/1/20 |
92 |
93 |
91 |
93 |
+1.09% |
47,600 |
2025/1/17 |
91 |
92 |
90 |
92 |
+0.00% |
24,000 |
2025/1/16 |
92 |
92 |
91 |
92 |
+1.10% |
17,500 |
2025/1/15 |
90 |
92 |
90 |
91 |
+1.11% |
27,600 |
2025/1/14 |
90 |
92 |
90 |
90 |
-2.17% |
30,600 |
2025/1/10 |
91 |
92 |
91 |
92 |
+0.00% |
10,200 |
2025/1/9 |
90 |
92 |
90 |
92 |
+2.22% |
43,900 |
2025/1/8 |
91 |
91 |
88 |
90 |
-1.10% |
145,700 |
2025/1/7 |
91 |
92 |
90 |
91 |
+1.11% |
47,100 |
2025/1/6 |
92 |
92 |
90 |
90 |
-2.17% |
54,300 |
2024/12/30 |
91 |
92 |
90 |
92 |
-1.08% |
153,600 |
2024/12/27 |
92 |
93 |
92 |
93 |
+1.09% |
61,500 |
2024/12/26 |
91 |
92 |
91 |
92 |
+2.22% |
195,600 |
2024/12/25 |
92 |
93 |
90 |
90 |
+0.00% |
231,600 |
2024/12/24 |
89 |
91 |
89 |
90 |
+1.12% |
283,600 |
2024/12/23 |
91 |
91 |
89 |
89 |
-1.11% |
83,300 |
2024/12/20 |
92 |
93 |
90 |
90 |
-2.17% |
81,000 |
2024/12/19 |
91 |
92 |
90 |
92 |
+1.10% |
57,400 |
2024/12/18 |
91 |
92 |
90 |
91 |
+0.00% |
76,500 |
2024/12/17 |
91 |
92 |
91 |
91 |
+0.00% |
51,500 |
2024/12/16 |
92 |
93 |
91 |
91 |
+0.00% |
167,400 |
2024/12/13 |
92 |
92 |
90 |
91 |
+0.00% |
30,700 |
2024/12/12 |
89 |
92 |
88 |
91 |
+2.25% |
94,000 |
2024/12/11 |
89 |
90 |
88 |
89 |
+0.00% |
40,500 |
2024/12/10 |
89 |
89 |
88 |
89 |
+0.00% |
29,000 |
|