日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
122 |
130 |
120 |
127 |
+4.10% |
596,500 |
2025/7/10 |
118 |
127 |
117 |
122 |
+3.39% |
575,800 |
2025/7/9 |
115 |
123 |
113 |
118 |
+4.42% |
619,500 |
2025/7/8 |
112 |
115 |
111 |
113 |
+1.80% |
187,900 |
2025/7/7 |
113 |
116 |
110 |
111 |
-1.77% |
502,300 |
2025/7/4 |
115 |
116 |
113 |
113 |
-0.88% |
115,300 |
2025/7/3 |
117 |
117 |
114 |
114 |
+0.00% |
148,000 |
2025/7/2 |
113 |
115 |
111 |
114 |
+0.88% |
325,700 |
2025/7/1 |
117 |
118 |
113 |
113 |
-0.88% |
381,600 |
2025/6/30 |
128 |
129 |
114 |
114 |
-10.24% |
1,098,200 |
2025/6/27 |
130 |
138 |
125 |
127 |
-4.51% |
1,210,200 |
2025/6/26 |
127 |
133 |
119 |
133 |
+6.40% |
1,150,200 |
2025/6/25 |
120 |
125 |
113 |
125 |
+0.00% |
1,544,700 |
2025/6/24 |
107 |
125 |
106 |
125 |
+17.92% |
467,900 |
2025/6/23 |
107 |
115 |
106 |
106 |
-0.93% |
412,500 |
2025/6/20 |
107 |
107 |
105 |
107 |
+0.94% |
82,700 |
2025/6/19 |
108 |
108 |
106 |
106 |
-1.85% |
98,300 |
2025/6/18 |
107 |
108 |
107 |
108 |
+0.93% |
65,400 |
2025/6/17 |
107 |
107 |
106 |
107 |
+0.00% |
58,800 |
2025/6/16 |
105 |
107 |
105 |
107 |
+0.94% |
86,300 |
2025/6/13 |
107 |
107 |
105 |
106 |
+0.00% |
59,100 |
2025/6/12 |
107 |
107 |
106 |
106 |
-0.93% |
56,400 |
2025/6/11 |
106 |
107 |
105 |
107 |
+0.94% |
86,800 |
2025/6/10 |
106 |
107 |
106 |
106 |
-0.93% |
59,900 |
2025/6/9 |
107 |
108 |
106 |
107 |
+0.00% |
91,000 |
2025/6/6 |
107 |
109 |
106 |
107 |
-0.93% |
90,800 |
2025/6/5 |
109 |
109 |
108 |
108 |
+0.00% |
90,200 |
2025/6/4 |
110 |
111 |
108 |
108 |
-2.70% |
93,200 |
2025/6/3 |
111 |
111 |
109 |
111 |
+0.91% |
74,100 |
2025/6/2 |
110 |
111 |
109 |
110 |
-0.90% |
114,900 |
2025/5/30 |
111 |
112 |
109 |
111 |
+0.91% |
114,900 |
2025/5/29 |
111 |
111 |
110 |
110 |
+0.00% |
78,900 |
2025/5/28 |
110 |
111 |
109 |
110 |
+0.00% |
63,700 |
2025/5/27 |
108 |
111 |
107 |
110 |
+1.85% |
94,700 |
2025/5/26 |
111 |
111 |
107 |
108 |
-1.82% |
110,700 |
2025/5/23 |
110 |
112 |
110 |
110 |
+0.00% |
96,200 |
2025/5/22 |
109 |
111 |
109 |
110 |
+0.00% |
165,100 |
2025/5/21 |
112 |
115 |
110 |
110 |
-1.79% |
171,000 |
2025/5/20 |
113 |
115 |
112 |
112 |
-1.75% |
143,600 |
2025/5/19 |
112 |
114 |
111 |
114 |
+2.70% |
170,900 |
2025/5/16 |
108 |
113 |
108 |
111 |
+2.78% |
269,600 |
2025/5/15 |
106 |
109 |
106 |
108 |
+1.89% |
156,700 |
2025/5/14 |
106 |
107 |
105 |
106 |
+0.95% |
142,400 |
2025/5/13 |
107 |
108 |
105 |
105 |
-0.94% |
71,200 |
2025/5/12 |
107 |
108 |
106 |
106 |
-1.85% |
97,200 |
2025/5/9 |
106 |
108 |
106 |
108 |
+1.89% |
93,900 |
2025/5/8 |
104 |
113 |
101 |
106 |
+1.92% |
1,912,300 |
2025/5/7 |
103 |
107 |
101 |
104 |
+0.00% |
779,800 |
2025/5/2 |
103 |
104 |
102 |
104 |
+1.96% |
135,300 |
2025/5/1 |
104 |
107 |
101 |
102 |
-0.97% |
3,084,800 |
2025/4/30 |
101 |
110 |
101 |
103 |
+1.98% |
4,442,700 |
2025/4/28 |
102 |
107 |
98 |
101 |
+0.00% |
2,551,800 |
2025/4/25 |
102 |
103 |
101 |
101 |
-0.98% |
70,800 |
2025/4/24 |
102 |
102 |
101 |
102 |
+0.99% |
200,300 |
2025/4/23 |
102 |
114 |
98 |
101 |
+1.00% |
3,291,800 |
2025/4/22 |
100 |
102 |
100 |
100 |
+0.00% |
73,200 |
2025/4/21 |
101 |
104 |
98 |
100 |
-0.99% |
372,700 |
2025/4/18 |
99 |
101 |
99 |
101 |
+3.06% |
58,800 |
2025/4/17 |
100 |
100 |
98 |
98 |
-1.01% |
69,400 |
2025/4/16 |
101 |
102 |
99 |
99 |
-1.00% |
92,600 |
2025/4/15 |
100 |
101 |
98 |
100 |
+1.01% |
155,200 |
2025/4/14 |
96 |
102 |
95 |
99 |
+4.21% |
3,380,200 |
2025/4/11 |
93 |
96 |
93 |
95 |
+0.00% |
163,000 |
2025/4/10 |
95 |
98 |
94 |
95 |
+5.56% |
117,600 |
2025/4/9 |
93 |
93 |
90 |
90 |
-4.26% |
112,900 |
2025/4/8 |
94 |
96 |
90 |
94 |
+1.08% |
344,900 |
2025/4/7 |
90 |
95 |
83 |
93 |
+0.00% |
849,600 |
2025/4/4 |
97 |
105 |
90 |
93 |
-5.10% |
2,761,800 |
2025/4/3 |
101 |
104 |
97 |
98 |
-4.85% |
365,400 |
2025/4/2 |
104 |
105 |
102 |
103 |
-0.96% |
288,700 |
2025/4/1 |
108 |
117 |
100 |
104 |
-3.70% |
7,341,200 |
2025/3/31 |
109 |
109 |
106 |
108 |
-0.92% |
142,600 |
2025/3/28 |
111 |
111 |
108 |
109 |
-7.63% |
516,000 |
2025/3/27 |
115 |
119 |
114 |
118 |
+1.72% |
1,579,400 |
2025/3/26 |
114 |
120 |
112 |
116 |
+3.57% |
769,700 |
2025/3/25 |
114 |
114 |
112 |
112 |
-1.75% |
207,100 |
2025/3/24 |
114 |
114 |
113 |
114 |
+0.88% |
234,800 |
2025/3/21 |
113 |
114 |
112 |
113 |
-0.88% |
151,800 |
2025/3/19 |
114 |
115 |
111 |
114 |
-0.87% |
179,100 |
2025/3/18 |
112 |
115 |
111 |
115 |
+3.60% |
131,100 |
2025/3/17 |
109 |
111 |
109 |
111 |
+1.83% |
92,800 |
2025/3/14 |
109 |
110 |
108 |
109 |
+0.93% |
119,300 |
2025/3/13 |
107 |
109 |
107 |
108 |
+0.00% |
78,900 |
2025/3/12 |
108 |
109 |
108 |
108 |
+0.93% |
40,500 |
2025/3/11 |
108 |
109 |
107 |
107 |
-1.83% |
62,200 |
2025/3/10 |
106 |
109 |
106 |
109 |
+2.83% |
103,900 |
2025/3/7 |
107 |
107 |
106 |
106 |
-0.93% |
43,600 |
2025/3/6 |
107 |
107 |
106 |
107 |
+0.00% |
66,800 |
2025/3/5 |
106 |
107 |
106 |
107 |
+0.94% |
28,100 |
2025/3/4 |
107 |
107 |
106 |
106 |
-0.93% |
63,900 |
2025/3/3 |
107 |
107 |
106 |
107 |
+0.00% |
41,900 |
2025/2/28 |
106 |
107 |
106 |
107 |
+0.94% |
80,400 |
2025/2/27 |
106 |
107 |
106 |
106 |
-0.93% |
51,900 |
2025/2/26 |
107 |
107 |
106 |
107 |
+0.00% |
24,200 |
2025/2/25 |
106 |
107 |
106 |
107 |
+0.00% |
18,200 |
2025/2/21 |
107 |
107 |
106 |
107 |
+0.94% |
21,000 |
2025/2/20 |
106 |
107 |
106 |
106 |
-0.93% |
24,000 |
2025/2/19 |
106 |
107 |
106 |
107 |
+0.00% |
21,200 |
2025/2/18 |
107 |
107 |
106 |
107 |
+0.94% |
30,000 |
2025/2/17 |
106 |
107 |
106 |
106 |
+0.00% |
58,400 |
2025/2/14 |
109 |
109 |
106 |
106 |
-2.75% |
67,900 |
2025/2/13 |
109 |
109 |
108 |
109 |
+0.93% |
32,600 |
2025/2/12 |
108 |
109 |
107 |
108 |
+0.00% |
32,200 |
2025/2/10 |
106 |
108 |
106 |
108 |
+0.93% |
77,900 |
2025/2/7 |
106 |
107 |
106 |
107 |
+0.00% |
22,600 |
2025/2/6 |
106 |
107 |
106 |
107 |
+0.94% |
11,900 |
2025/2/5 |
107 |
107 |
106 |
106 |
+0.00% |
49,200 |
2025/2/4 |
105 |
106 |
105 |
106 |
+0.95% |
5,400 |
2025/2/3 |
105 |
106 |
104 |
105 |
+0.00% |
84,300 |
2025/1/31 |
105 |
107 |
105 |
105 |
-0.94% |
48,200 |
2025/1/30 |
106 |
107 |
106 |
106 |
-0.93% |
27,400 |
2025/1/29 |
105 |
107 |
105 |
107 |
+1.90% |
55,800 |
2025/1/28 |
107 |
107 |
105 |
105 |
-1.87% |
68,300 |
2025/1/27 |
107 |
107 |
106 |
107 |
+0.94% |
43,600 |
2025/1/24 |
107 |
107 |
106 |
106 |
+0.00% |
41,700 |
2025/1/23 |
107 |
107 |
105 |
106 |
-0.93% |
87,700 |
2025/1/22 |
105 |
107 |
105 |
107 |
+1.90% |
74,000 |
2025/1/21 |
105 |
106 |
105 |
105 |
+0.00% |
53,200 |
2025/1/20 |
107 |
107 |
105 |
105 |
-0.94% |
77,300 |
2025/1/17 |
114 |
115 |
103 |
106 |
+1.92% |
461,100 |
2025/1/16 |
103 |
104 |
102 |
104 |
+0.00% |
61,000 |
2025/1/15 |
106 |
106 |
103 |
104 |
-1.89% |
88,500 |
2025/1/14 |
105 |
106 |
104 |
106 |
+0.00% |
56,400 |
|