日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/2 |
62 |
63 |
60 |
61 |
-1.61% |
2,908,700 |
2025/7/1 |
63 |
64 |
62 |
62 |
-1.59% |
1,928,600 |
2025/6/30 |
62 |
66 |
61 |
63 |
+3.28% |
4,551,200 |
2025/6/27 |
62 |
63 |
61 |
61 |
-1.61% |
1,805,900 |
2025/6/26 |
62 |
63 |
61 |
62 |
+0.00% |
973,400 |
2025/6/25 |
63 |
64 |
61 |
62 |
-1.59% |
1,084,000 |
2025/6/24 |
62 |
64 |
62 |
63 |
+3.28% |
2,310,100 |
2025/6/23 |
64 |
65 |
60 |
61 |
-6.15% |
3,547,700 |
2025/6/20 |
68 |
68 |
65 |
65 |
-4.41% |
2,385,900 |
2025/6/19 |
68 |
69 |
67 |
68 |
+1.49% |
1,665,300 |
2025/6/18 |
68 |
69 |
67 |
67 |
-1.47% |
1,583,200 |
2025/6/17 |
68 |
70 |
66 |
68 |
+0.00% |
2,445,700 |
2025/6/16 |
66 |
68 |
64 |
68 |
+0.00% |
4,503,700 |
2025/6/13 |
70 |
71 |
66 |
68 |
-2.86% |
3,855,400 |
2025/6/12 |
65 |
70 |
65 |
70 |
+9.38% |
3,012,000 |
2025/6/11 |
67 |
67 |
64 |
64 |
-3.03% |
2,557,300 |
2025/6/10 |
66 |
69 |
66 |
66 |
+0.00% |
2,471,100 |
2025/6/9 |
67 |
68 |
65 |
66 |
+0.00% |
2,486,300 |
2025/6/6 |
68 |
68 |
66 |
66 |
-2.94% |
1,140,700 |
2025/6/5 |
68 |
70 |
67 |
68 |
-1.45% |
987,700 |
2025/6/4 |
71 |
71 |
68 |
69 |
-1.43% |
1,211,800 |
2025/6/3 |
68 |
71 |
66 |
70 |
+2.94% |
3,715,600 |
2025/6/2 |
68 |
70 |
67 |
68 |
+0.00% |
2,021,600 |
2025/5/30 |
66 |
68 |
66 |
68 |
+3.03% |
1,729,100 |
2025/5/29 |
68 |
70 |
66 |
66 |
-2.94% |
2,247,900 |
2025/5/28 |
69 |
69 |
66 |
68 |
-1.45% |
2,735,100 |
2025/5/27 |
67 |
69 |
66 |
69 |
+2.99% |
2,719,000 |
2025/5/26 |
64 |
69 |
64 |
67 |
+4.69% |
4,555,700 |
2025/5/23 |
66 |
67 |
62 |
64 |
-9.86% |
6,024,000 |
2025/5/22 |
67 |
75 |
64 |
71 |
+7.58% |
19,156,700 |
2025/5/21 |
62 |
69 |
61 |
66 |
+6.45% |
6,921,100 |
2025/5/20 |
63 |
63 |
60 |
62 |
-1.59% |
1,914,600 |
2025/5/19 |
61 |
64 |
61 |
63 |
+3.28% |
1,756,500 |
2025/5/16 |
60 |
63 |
59 |
61 |
+1.67% |
1,940,500 |
2025/5/15 |
61 |
61 |
60 |
60 |
-3.23% |
998,000 |
2025/5/14 |
61 |
62 |
60 |
62 |
+3.33% |
1,797,100 |
2025/5/13 |
58 |
61 |
58 |
60 |
+5.26% |
3,037,500 |
2025/5/12 |
57 |
58 |
57 |
57 |
+0.00% |
1,223,900 |
2025/5/9 |
56 |
57 |
55 |
57 |
+3.64% |
1,916,100 |
2025/5/8 |
55 |
55 |
54 |
55 |
+0.00% |
983,800 |
2025/5/7 |
55 |
55 |
53 |
55 |
+1.85% |
822,400 |
2025/5/2 |
54 |
55 |
53 |
54 |
+1.89% |
1,436,300 |
2025/5/1 |
55 |
55 |
53 |
53 |
-1.85% |
1,292,300 |
2025/4/30 |
55 |
56 |
54 |
54 |
+0.00% |
1,053,000 |
2025/4/28 |
56 |
57 |
51 |
54 |
-3.57% |
6,375,800 |
2025/4/25 |
56 |
56 |
55 |
56 |
+1.82% |
419,700 |
2025/4/24 |
55 |
56 |
55 |
55 |
-1.79% |
952,000 |
2025/4/23 |
57 |
58 |
55 |
56 |
+0.00% |
1,613,500 |
2025/4/22 |
57 |
58 |
56 |
56 |
-1.75% |
908,800 |
2025/4/21 |
58 |
59 |
57 |
57 |
-1.72% |
957,500 |
2025/4/18 |
56 |
58 |
56 |
58 |
+3.57% |
2,072,400 |
2025/4/17 |
55 |
57 |
55 |
56 |
+3.70% |
1,054,200 |
2025/4/16 |
56 |
57 |
54 |
54 |
-3.57% |
1,963,700 |
2025/4/15 |
57 |
58 |
56 |
56 |
+0.00% |
1,466,000 |
2025/4/14 |
58 |
59 |
56 |
56 |
+0.00% |
1,879,100 |
2025/4/11 |
52 |
57 |
52 |
56 |
+3.70% |
3,307,300 |
2025/4/10 |
56 |
57 |
53 |
54 |
+5.88% |
3,243,400 |
2025/4/9 |
53 |
54 |
49 |
51 |
-5.56% |
6,069,000 |
2025/4/8 |
51 |
56 |
51 |
54 |
+12.50% |
3,317,300 |
2025/4/7 |
50 |
52 |
48 |
48 |
-12.73% |
4,770,500 |
2025/4/4 |
57 |
58 |
53 |
55 |
-5.17% |
4,727,800 |
2025/4/3 |
61 |
62 |
58 |
58 |
-6.45% |
4,572,800 |
2025/4/2 |
66 |
66 |
62 |
62 |
-4.62% |
3,621,200 |
2025/4/1 |
68 |
69 |
64 |
65 |
-2.99% |
2,960,300 |
2025/3/31 |
66 |
69 |
65 |
67 |
-1.47% |
3,004,900 |
2025/3/28 |
69 |
71 |
66 |
68 |
+0.00% |
3,640,500 |
2025/3/27 |
70 |
71 |
68 |
68 |
-1.45% |
1,609,700 |
2025/3/26 |
69 |
71 |
68 |
69 |
+0.00% |
2,328,800 |
2025/3/25 |
71 |
73 |
67 |
69 |
-1.43% |
5,658,300 |
2025/3/24 |
69 |
74 |
69 |
70 |
+4.48% |
5,724,400 |
2025/3/21 |
71 |
73 |
67 |
67 |
-6.94% |
5,619,800 |
2025/3/19 |
64 |
73 |
64 |
72 |
+12.50% |
14,099,700 |
2025/3/18 |
64 |
66 |
64 |
64 |
+1.59% |
3,419,200 |
2025/3/17 |
63 |
66 |
61 |
63 |
+3.28% |
7,880,800 |
2025/3/14 |
61 |
63 |
59 |
61 |
+0.00% |
4,118,400 |
2025/3/13 |
59 |
62 |
58 |
61 |
+5.17% |
3,680,800 |
2025/3/12 |
57 |
59 |
57 |
58 |
+0.00% |
1,666,600 |
2025/3/11 |
55 |
58 |
54 |
58 |
+1.75% |
3,642,700 |
2025/3/10 |
56 |
57 |
55 |
57 |
+0.00% |
1,572,500 |
2025/3/7 |
57 |
58 |
56 |
57 |
-1.72% |
1,637,900 |
2025/3/6 |
57 |
59 |
57 |
58 |
+1.75% |
1,132,700 |
2025/3/5 |
57 |
58 |
56 |
57 |
-1.72% |
2,473,900 |
2025/3/4 |
57 |
58 |
55 |
58 |
-1.69% |
3,139,800 |
2025/3/3 |
58 |
60 |
57 |
59 |
+5.36% |
3,521,700 |
2025/2/28 |
58 |
58 |
56 |
56 |
-5.08% |
2,333,500 |
2025/2/27 |
59 |
61 |
59 |
59 |
+0.00% |
2,417,900 |
2025/2/26 |
61 |
62 |
58 |
59 |
-3.28% |
3,152,700 |
2025/2/25 |
60 |
63 |
60 |
61 |
+1.67% |
3,596,100 |
2025/2/21 |
63 |
64 |
60 |
60 |
-7.69% |
5,678,500 |
2025/2/20 |
64 |
67 |
62 |
65 |
+3.17% |
3,811,100 |
2025/2/19 |
64 |
65 |
62 |
63 |
-3.08% |
3,373,800 |
2025/2/18 |
66 |
67 |
63 |
65 |
-2.99% |
4,288,400 |
2025/2/17 |
64 |
69 |
64 |
67 |
+6.35% |
5,989,100 |
2025/2/14 |
65 |
65 |
62 |
63 |
-1.56% |
1,840,300 |
2025/2/13 |
63 |
65 |
62 |
64 |
+3.23% |
2,684,800 |
2025/2/12 |
62 |
64 |
61 |
62 |
+0.00% |
2,673,800 |
2025/2/10 |
59 |
62 |
59 |
62 |
+6.90% |
2,089,500 |
2025/2/7 |
59 |
61 |
58 |
58 |
+0.00% |
2,654,800 |
2025/2/6 |
61 |
62 |
58 |
58 |
-6.45% |
3,970,500 |
2025/2/5 |
58 |
65 |
57 |
62 |
+6.90% |
7,116,300 |
2025/2/4 |
64 |
64 |
57 |
58 |
+1.75% |
10,591,200 |
2025/2/3 |
57 |
58 |
56 |
57 |
+0.00% |
2,480,300 |
2025/1/31 |
58 |
59 |
57 |
57 |
-1.72% |
1,251,300 |
2025/1/30 |
58 |
59 |
57 |
58 |
+0.00% |
2,056,000 |
2025/1/29 |
58 |
59 |
57 |
58 |
+0.00% |
1,214,800 |
2025/1/28 |
58 |
60 |
56 |
58 |
+1.75% |
3,493,600 |
2025/1/27 |
58 |
61 |
56 |
57 |
-1.72% |
4,408,700 |
2025/1/24 |
52 |
58 |
52 |
58 |
+13.73% |
7,582,100 |
2025/1/23 |
53 |
54 |
51 |
51 |
-3.77% |
2,087,000 |
2025/1/22 |
52 |
55 |
52 |
53 |
+3.92% |
3,695,600 |
2025/1/21 |
53 |
54 |
49 |
51 |
-5.56% |
7,145,400 |
2025/1/20 |
51 |
57 |
50 |
54 |
+8.00% |
11,291,500 |
2025/1/17 |
48 |
50 |
47 |
50 |
+4.17% |
2,514,100 |
2025/1/16 |
49 |
50 |
48 |
48 |
-2.04% |
1,887,700 |
2025/1/15 |
50 |
50 |
49 |
49 |
+0.00% |
972,600 |
2025/1/14 |
50 |
51 |
49 |
49 |
+0.00% |
1,355,000 |
2025/1/10 |
49 |
50 |
48 |
49 |
-2.00% |
2,219,500 |
2025/1/9 |
52 |
52 |
50 |
50 |
-1.96% |
5,698,200 |
2025/1/8 |
53 |
53 |
51 |
51 |
-5.56% |
4,039,400 |
2025/1/7 |
53 |
54 |
52 |
54 |
+1.89% |
2,268,100 |
2025/1/6 |
54 |
55 |
52 |
53 |
+0.00% |
3,203,800 |
2024/12/30 |
54 |
56 |
52 |
53 |
+1.92% |
2,415,200 |
2024/12/27 |
53 |
53 |
52 |
52 |
+0.00% |
1,266,800 |
|