日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
172 |
175 |
172 |
175 |
+1.74% |
373,100 |
2025/6/13 |
176 |
176 |
170 |
172 |
+0.00% |
767,800 |
2025/6/12 |
172 |
175 |
171 |
172 |
-0.58% |
569,600 |
2025/6/11 |
173 |
178 |
172 |
173 |
+0.00% |
794,300 |
2025/6/10 |
175 |
175 |
172 |
173 |
-0.57% |
462,600 |
2025/6/9 |
175 |
177 |
173 |
174 |
+0.00% |
430,800 |
2025/6/6 |
178 |
179 |
174 |
174 |
-2.79% |
819,300 |
2025/6/5 |
181 |
184 |
179 |
179 |
-1.65% |
477,300 |
2025/6/4 |
179 |
186 |
179 |
182 |
+3.41% |
1,219,700 |
2025/6/3 |
177 |
179 |
174 |
176 |
-0.56% |
639,200 |
2025/6/2 |
177 |
179 |
175 |
177 |
-0.56% |
659,000 |
2025/5/30 |
174 |
179 |
174 |
178 |
+1.71% |
550,200 |
2025/5/29 |
176 |
177 |
174 |
175 |
+0.00% |
474,200 |
2025/5/28 |
180 |
181 |
175 |
175 |
-2.23% |
471,000 |
2025/5/27 |
176 |
181 |
176 |
179 |
+3.47% |
1,088,600 |
2025/5/26 |
170 |
175 |
169 |
173 |
+1.76% |
447,800 |
2025/5/23 |
173 |
173 |
168 |
170 |
-1.73% |
863,500 |
2025/5/22 |
168 |
177 |
168 |
173 |
+1.76% |
766,400 |
2025/5/21 |
175 |
175 |
170 |
170 |
-2.86% |
674,000 |
2025/5/20 |
177 |
179 |
174 |
175 |
-1.13% |
467,900 |
2025/5/19 |
180 |
181 |
176 |
177 |
-0.56% |
631,400 |
2025/5/16 |
172 |
181 |
166 |
178 |
+2.30% |
1,518,800 |
2025/5/15 |
171 |
177 |
170 |
174 |
+0.58% |
722,600 |
2025/5/14 |
174 |
175 |
172 |
173 |
-1.14% |
340,300 |
2025/5/13 |
175 |
177 |
173 |
175 |
+0.57% |
537,200 |
2025/5/12 |
175 |
176 |
172 |
174 |
+0.00% |
444,500 |
2025/5/9 |
175 |
176 |
174 |
174 |
+0.00% |
343,400 |
2025/5/8 |
176 |
176 |
174 |
174 |
-1.69% |
397,400 |
2025/5/7 |
173 |
177 |
173 |
177 |
+1.72% |
625,900 |
2025/5/2 |
172 |
174 |
169 |
174 |
+0.00% |
578,100 |
2025/5/1 |
174 |
174 |
171 |
174 |
+0.00% |
263,500 |
2025/4/30 |
173 |
174 |
170 |
174 |
+0.00% |
589,500 |
2025/4/28 |
174 |
175 |
172 |
174 |
+0.00% |
264,700 |
2025/4/25 |
173 |
175 |
172 |
174 |
+0.58% |
586,500 |
2025/4/24 |
174 |
184 |
171 |
173 |
+0.00% |
2,017,400 |
2025/4/23 |
173 |
173 |
169 |
173 |
+2.37% |
396,500 |
2025/4/22 |
173 |
174 |
167 |
169 |
-1.74% |
748,600 |
2025/4/21 |
170 |
175 |
170 |
172 |
+1.18% |
798,400 |
2025/4/18 |
165 |
170 |
164 |
170 |
+3.03% |
665,300 |
2025/4/17 |
162 |
165 |
162 |
165 |
+2.48% |
492,700 |
2025/4/16 |
165 |
165 |
160 |
161 |
-2.42% |
498,000 |
2025/4/15 |
165 |
166 |
163 |
165 |
+1.85% |
298,500 |
2025/4/14 |
163 |
166 |
160 |
162 |
+0.00% |
579,900 |
2025/4/11 |
158 |
162 |
155 |
162 |
+0.62% |
721,400 |
2025/4/10 |
165 |
165 |
161 |
161 |
+3.21% |
1,216,400 |
2025/4/9 |
157 |
158 |
153 |
156 |
-1.89% |
919,700 |
2025/4/8 |
154 |
162 |
154 |
159 |
+6.71% |
1,114,300 |
2025/4/7 |
150 |
154 |
147 |
149 |
-9.15% |
2,492,100 |
2025/4/4 |
167 |
167 |
158 |
164 |
-2.38% |
1,724,400 |
2025/4/3 |
165 |
170 |
164 |
168 |
-1.75% |
1,237,500 |
2025/4/2 |
177 |
177 |
170 |
171 |
-0.58% |
708,100 |
2025/4/1 |
177 |
177 |
171 |
172 |
-1.71% |
681,400 |
2025/3/31 |
180 |
184 |
167 |
175 |
-4.37% |
2,069,800 |
2025/3/28 |
188 |
190 |
183 |
183 |
-2.66% |
608,200 |
2025/3/27 |
186 |
189 |
184 |
188 |
+2.17% |
716,700 |
2025/3/26 |
184 |
186 |
182 |
184 |
+1.10% |
396,700 |
2025/3/25 |
185 |
185 |
181 |
182 |
-0.55% |
317,900 |
2025/3/24 |
188 |
189 |
182 |
183 |
-1.08% |
507,400 |
2025/3/21 |
187 |
188 |
185 |
185 |
-1.07% |
462,600 |
2025/3/19 |
186 |
189 |
185 |
187 |
+0.54% |
592,500 |
2025/3/18 |
186 |
188 |
184 |
186 |
+1.09% |
397,800 |
2025/3/17 |
188 |
188 |
184 |
184 |
-0.54% |
362,200 |
2025/3/14 |
183 |
188 |
180 |
185 |
+2.78% |
590,400 |
2025/3/13 |
186 |
186 |
180 |
180 |
-2.70% |
434,600 |
2025/3/12 |
183 |
186 |
183 |
185 |
+1.09% |
460,000 |
2025/3/11 |
182 |
183 |
177 |
183 |
-1.08% |
843,100 |
2025/3/10 |
180 |
185 |
178 |
185 |
+4.52% |
606,300 |
2025/3/7 |
181 |
181 |
176 |
177 |
-3.80% |
935,400 |
2025/3/6 |
184 |
188 |
183 |
184 |
+1.10% |
419,000 |
2025/3/5 |
182 |
183 |
179 |
182 |
+0.55% |
501,300 |
2025/3/4 |
183 |
185 |
181 |
181 |
-3.21% |
722,400 |
2025/3/3 |
188 |
189 |
182 |
187 |
+1.63% |
771,700 |
2025/2/28 |
190 |
192 |
184 |
184 |
-3.66% |
812,300 |
2025/2/27 |
196 |
197 |
189 |
191 |
-4.02% |
1,054,300 |
2025/2/26 |
194 |
199 |
184 |
199 |
+8.15% |
1,836,200 |
2025/2/25 |
186 |
188 |
184 |
184 |
-1.08% |
568,900 |
2025/2/21 |
187 |
189 |
186 |
186 |
-1.59% |
377,000 |
2025/2/20 |
193 |
194 |
188 |
189 |
-1.56% |
478,600 |
2025/2/19 |
196 |
197 |
191 |
192 |
-2.54% |
790,000 |
2025/2/18 |
195 |
203 |
191 |
197 |
+2.60% |
1,363,100 |
2025/2/17 |
195 |
196 |
188 |
192 |
-2.04% |
1,012,700 |
2025/2/14 |
180 |
198 |
180 |
196 |
+8.29% |
2,848,400 |
2025/2/13 |
183 |
185 |
180 |
181 |
-1.63% |
818,800 |
2025/2/12 |
180 |
184 |
179 |
184 |
+1.66% |
836,300 |
2025/2/10 |
174 |
181 |
174 |
181 |
+2.84% |
719,500 |
2025/2/7 |
174 |
178 |
173 |
176 |
+0.57% |
563,300 |
2025/2/6 |
175 |
177 |
174 |
175 |
+0.00% |
584,000 |
2025/2/5 |
175 |
178 |
173 |
175 |
+0.00% |
581,000 |
2025/2/4 |
174 |
175 |
171 |
175 |
+0.57% |
582,700 |
2025/2/3 |
176 |
176 |
171 |
174 |
-0.57% |
578,700 |
2025/1/31 |
176 |
177 |
174 |
175 |
-0.57% |
299,200 |
2025/1/30 |
180 |
181 |
176 |
176 |
-2.22% |
576,500 |
2025/1/29 |
181 |
183 |
179 |
180 |
-0.55% |
571,400 |
2025/1/28 |
180 |
183 |
179 |
181 |
+0.56% |
470,800 |
2025/1/27 |
178 |
182 |
177 |
180 |
+2.86% |
633,400 |
2025/1/24 |
169 |
178 |
169 |
175 |
+3.55% |
1,175,600 |
2025/1/23 |
173 |
173 |
169 |
169 |
-2.87% |
561,800 |
2025/1/22 |
175 |
176 |
173 |
174 |
+0.00% |
465,100 |
2025/1/21 |
175 |
175 |
172 |
174 |
-0.57% |
327,100 |
2025/1/20 |
173 |
176 |
171 |
175 |
+1.74% |
571,600 |
2025/1/17 |
173 |
174 |
171 |
172 |
-0.58% |
684,800 |
2025/1/16 |
180 |
180 |
173 |
173 |
-3.35% |
880,500 |
2025/1/15 |
179 |
180 |
176 |
179 |
+0.56% |
779,100 |
2025/1/14 |
180 |
180 |
178 |
178 |
-1.66% |
569,800 |
2025/1/10 |
178 |
183 |
178 |
181 |
+0.00% |
729,200 |
2025/1/9 |
179 |
181 |
177 |
181 |
+1.12% |
649,100 |
2025/1/8 |
184 |
186 |
179 |
179 |
-2.72% |
1,100,200 |
2025/1/7 |
183 |
190 |
181 |
184 |
+1.10% |
1,879,700 |
2025/1/6 |
182 |
185 |
180 |
182 |
+0.55% |
1,814,100 |
2024/12/30 |
177 |
182 |
177 |
181 |
+2.84% |
1,415,400 |
2024/12/27 |
174 |
180 |
174 |
176 |
+0.57% |
1,827,300 |
2024/12/26 |
164 |
175 |
164 |
175 |
+6.71% |
2,415,100 |
2024/12/25 |
163 |
167 |
162 |
164 |
+1.23% |
1,520,800 |
2024/12/24 |
160 |
164 |
157 |
162 |
+1.89% |
2,924,700 |
2024/12/23 |
158 |
160 |
155 |
159 |
+0.63% |
2,668,900 |
2024/12/20 |
159 |
161 |
158 |
158 |
-0.63% |
1,459,100 |
2024/12/19 |
158 |
161 |
157 |
159 |
-1.24% |
2,864,900 |
2024/12/18 |
164 |
164 |
160 |
161 |
-2.42% |
3,655,000 |
2024/12/17 |
168 |
170 |
164 |
165 |
-2.37% |
1,977,500 |
2024/12/16 |
168 |
169 |
165 |
169 |
+0.00% |
2,276,100 |
2024/12/13 |
172 |
173 |
168 |
169 |
-0.59% |
1,742,400 |
2024/12/12 |
171 |
173 |
170 |
170 |
-0.58% |
990,300 |
2024/12/11 |
172 |
172 |
168 |
171 |
+0.00% |
1,196,000 |
|