日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
119 |
122 |
117 |
119 |
+0.85% |
1,555,900 |
2025/7/11 |
121 |
122 |
118 |
118 |
-2.48% |
985,800 |
2025/7/10 |
116 |
122 |
116 |
121 |
+6.14% |
2,973,700 |
2025/7/9 |
112 |
116 |
111 |
114 |
+2.70% |
1,320,600 |
2025/7/8 |
110 |
113 |
110 |
111 |
+0.00% |
1,119,400 |
2025/7/7 |
112 |
113 |
110 |
111 |
-0.89% |
1,218,200 |
2025/7/4 |
113 |
114 |
111 |
112 |
+0.90% |
1,186,300 |
2025/7/3 |
113 |
114 |
110 |
111 |
-0.89% |
1,906,100 |
2025/7/2 |
119 |
120 |
112 |
112 |
-7.44% |
3,102,200 |
2025/7/1 |
127 |
127 |
121 |
121 |
-4.72% |
2,505,700 |
2025/6/30 |
122 |
128 |
122 |
127 |
+4.96% |
3,076,100 |
2025/6/27 |
116 |
123 |
115 |
121 |
+3.42% |
2,868,900 |
2025/6/26 |
119 |
121 |
114 |
117 |
+0.00% |
2,807,000 |
2025/6/25 |
119 |
122 |
113 |
117 |
+1.74% |
2,639,200 |
2025/6/24 |
117 |
118 |
115 |
115 |
-1.71% |
802,600 |
2025/6/23 |
117 |
118 |
115 |
117 |
-1.68% |
1,469,600 |
2025/6/20 |
123 |
123 |
118 |
119 |
-3.25% |
1,192,600 |
2025/6/19 |
122 |
127 |
117 |
123 |
+3.36% |
4,276,100 |
2025/6/18 |
116 |
123 |
116 |
119 |
+1.71% |
4,725,600 |
2025/6/17 |
116 |
117 |
114 |
117 |
+0.86% |
1,809,700 |
2025/6/16 |
111 |
119 |
111 |
116 |
+4.50% |
2,528,000 |
2025/6/13 |
114 |
114 |
109 |
111 |
-1.77% |
1,810,800 |
2025/6/12 |
111 |
117 |
110 |
113 |
+3.67% |
4,200,100 |
2025/6/11 |
109 |
112 |
107 |
109 |
+1.87% |
1,444,500 |
2025/6/10 |
108 |
109 |
106 |
107 |
+0.94% |
1,492,400 |
2025/6/9 |
107 |
108 |
106 |
106 |
-0.93% |
965,500 |
2025/6/6 |
117 |
118 |
106 |
107 |
-9.32% |
5,885,600 |
2025/6/5 |
115 |
120 |
115 |
118 |
+2.61% |
1,415,100 |
2025/6/4 |
114 |
116 |
114 |
115 |
+0.88% |
510,500 |
2025/6/3 |
115 |
117 |
112 |
114 |
-0.87% |
1,115,700 |
2025/6/2 |
114 |
116 |
113 |
115 |
+0.00% |
951,300 |
2025/5/30 |
116 |
117 |
114 |
115 |
-1.71% |
1,335,600 |
2025/5/29 |
117 |
118 |
114 |
117 |
+0.86% |
1,206,600 |
2025/5/28 |
118 |
118 |
114 |
116 |
-2.52% |
1,689,500 |
2025/5/27 |
125 |
125 |
117 |
119 |
-4.80% |
2,303,700 |
2025/5/26 |
117 |
125 |
117 |
125 |
+8.70% |
2,204,800 |
2025/5/23 |
114 |
117 |
112 |
115 |
+0.00% |
839,700 |
2025/5/22 |
111 |
120 |
111 |
115 |
+1.77% |
2,093,300 |
2025/5/21 |
117 |
117 |
113 |
113 |
-0.88% |
975,500 |
2025/5/20 |
115 |
117 |
112 |
114 |
+0.00% |
788,800 |
2025/5/19 |
111 |
114 |
108 |
114 |
+3.64% |
1,250,000 |
2025/5/16 |
111 |
113 |
106 |
110 |
-5.17% |
1,791,000 |
2025/5/15 |
114 |
117 |
113 |
116 |
+2.65% |
1,348,400 |
2025/5/14 |
109 |
115 |
107 |
113 |
+3.67% |
1,155,900 |
2025/5/13 |
111 |
111 |
109 |
109 |
-0.91% |
785,000 |
2025/5/12 |
109 |
110 |
106 |
110 |
+1.85% |
1,057,400 |
2025/5/9 |
107 |
110 |
107 |
108 |
+0.93% |
957,800 |
2025/5/8 |
109 |
110 |
105 |
107 |
-3.60% |
1,914,500 |
2025/5/7 |
113 |
121 |
106 |
111 |
-1.77% |
7,400,500 |
2025/5/2 |
112 |
114 |
111 |
113 |
+0.89% |
528,800 |
2025/5/1 |
115 |
116 |
112 |
112 |
-2.61% |
729,000 |
2025/4/30 |
118 |
118 |
114 |
115 |
-2.54% |
962,700 |
2025/4/28 |
123 |
124 |
117 |
118 |
-5.60% |
2,127,600 |
2025/4/25 |
121 |
125 |
121 |
125 |
+3.31% |
917,200 |
2025/4/24 |
122 |
122 |
119 |
121 |
-0.82% |
549,200 |
2025/4/23 |
124 |
125 |
120 |
122 |
+0.83% |
703,400 |
2025/4/22 |
122 |
123 |
120 |
121 |
-1.63% |
592,900 |
2025/4/21 |
123 |
124 |
120 |
123 |
+0.82% |
721,800 |
2025/4/18 |
121 |
124 |
121 |
122 |
+0.83% |
597,200 |
2025/4/17 |
118 |
122 |
118 |
121 |
+1.68% |
623,500 |
2025/4/16 |
121 |
121 |
118 |
119 |
-0.83% |
1,384,000 |
2025/4/15 |
120 |
122 |
119 |
120 |
+0.84% |
562,400 |
2025/4/14 |
121 |
122 |
118 |
119 |
+0.85% |
440,400 |
2025/4/11 |
117 |
119 |
114 |
118 |
-1.67% |
1,173,600 |
2025/4/10 |
123 |
123 |
118 |
120 |
+5.26% |
1,571,000 |
2025/4/9 |
116 |
117 |
108 |
114 |
-5.79% |
1,726,500 |
2025/4/8 |
113 |
123 |
112 |
121 |
+12.04% |
1,417,900 |
2025/4/7 |
111 |
117 |
107 |
108 |
-14.29% |
2,438,500 |
2025/4/4 |
130 |
132 |
121 |
126 |
-5.97% |
1,591,000 |
2025/4/3 |
130 |
134 |
127 |
134 |
-0.74% |
1,087,200 |
2025/4/2 |
136 |
139 |
132 |
135 |
-1.46% |
1,550,400 |
2025/4/1 |
143 |
144 |
136 |
137 |
-2.84% |
1,044,400 |
2025/3/31 |
145 |
156 |
136 |
141 |
-5.37% |
4,931,200 |
2025/3/28 |
152 |
154 |
148 |
149 |
-0.67% |
999,800 |
2025/3/27 |
146 |
150 |
146 |
150 |
+0.00% |
537,600 |
2025/3/26 |
148 |
151 |
148 |
150 |
+0.67% |
782,400 |
2025/3/25 |
146 |
149 |
144 |
149 |
+2.05% |
573,900 |
2025/3/24 |
147 |
147 |
144 |
146 |
-0.68% |
398,900 |
2025/3/21 |
145 |
147 |
144 |
147 |
+2.80% |
435,500 |
2025/3/19 |
144 |
146 |
143 |
143 |
-0.69% |
486,100 |
2025/3/18 |
144 |
146 |
142 |
144 |
+0.70% |
309,800 |
2025/3/17 |
143 |
144 |
142 |
143 |
+0.70% |
157,100 |
2025/3/14 |
141 |
145 |
141 |
142 |
-1.39% |
455,500 |
2025/3/13 |
145 |
145 |
143 |
144 |
+0.00% |
307,400 |
2025/3/12 |
141 |
145 |
140 |
144 |
+2.13% |
550,600 |
2025/3/11 |
137 |
141 |
136 |
141 |
+0.71% |
785,600 |
2025/3/10 |
140 |
141 |
138 |
140 |
+0.00% |
494,300 |
2025/3/7 |
143 |
144 |
139 |
140 |
-3.45% |
791,200 |
2025/3/6 |
142 |
145 |
142 |
145 |
+2.84% |
501,500 |
2025/3/5 |
141 |
143 |
140 |
141 |
-0.70% |
371,400 |
2025/3/4 |
139 |
143 |
137 |
142 |
+1.43% |
702,400 |
2025/3/3 |
147 |
153 |
140 |
140 |
-2.78% |
1,168,500 |
2025/2/28 |
147 |
149 |
144 |
144 |
-3.36% |
546,200 |
2025/2/27 |
148 |
151 |
147 |
149 |
+0.68% |
393,700 |
2025/2/26 |
155 |
156 |
146 |
148 |
-5.73% |
1,069,700 |
2025/2/25 |
157 |
159 |
156 |
157 |
-1.26% |
347,900 |
2025/2/21 |
157 |
160 |
156 |
159 |
+0.00% |
477,100 |
2025/2/20 |
159 |
165 |
157 |
159 |
-1.24% |
881,000 |
2025/2/19 |
163 |
165 |
159 |
161 |
+1.26% |
923,200 |
2025/2/18 |
160 |
161 |
157 |
159 |
+0.00% |
642,300 |
2025/2/17 |
161 |
165 |
158 |
159 |
-0.62% |
1,192,500 |
2025/2/14 |
156 |
163 |
152 |
160 |
+0.00% |
1,490,000 |
2025/2/13 |
156 |
160 |
153 |
160 |
+2.56% |
954,600 |
2025/2/12 |
158 |
159 |
154 |
156 |
-1.27% |
992,300 |
2025/2/10 |
153 |
158 |
153 |
158 |
+1.28% |
655,200 |
2025/2/7 |
155 |
156 |
153 |
156 |
+0.00% |
459,300 |
2025/2/6 |
151 |
157 |
151 |
156 |
+2.63% |
690,900 |
2025/2/5 |
153 |
156 |
150 |
152 |
+0.66% |
1,015,800 |
2025/2/4 |
147 |
156 |
147 |
151 |
+2.03% |
1,302,200 |
2025/2/3 |
146 |
148 |
143 |
148 |
+0.68% |
606,900 |
2025/1/31 |
155 |
156 |
146 |
147 |
-6.96% |
1,447,500 |
2025/1/30 |
154 |
158 |
154 |
158 |
+2.60% |
430,900 |
2025/1/29 |
161 |
161 |
154 |
154 |
-4.94% |
1,140,600 |
2025/1/28 |
156 |
163 |
154 |
162 |
+4.52% |
885,300 |
2025/1/27 |
151 |
158 |
151 |
155 |
+1.97% |
984,700 |
2025/1/24 |
146 |
152 |
145 |
152 |
+5.56% |
1,069,100 |
2025/1/23 |
142 |
146 |
141 |
144 |
+1.41% |
528,800 |
2025/1/22 |
143 |
144 |
141 |
142 |
+0.00% |
452,400 |
2025/1/21 |
142 |
142 |
137 |
142 |
+1.43% |
460,300 |
2025/1/20 |
136 |
143 |
136 |
140 |
+4.48% |
914,400 |
2025/1/17 |
133 |
140 |
133 |
134 |
-0.74% |
1,269,400 |
2025/1/16 |
138 |
138 |
135 |
135 |
-1.46% |
507,400 |
2025/1/15 |
139 |
141 |
136 |
137 |
+0.00% |
631,300 |
|