日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
142 |
143 |
139 |
141 |
-0.70% |
255,400 |
2025/7/11 |
142 |
145 |
141 |
142 |
+0.00% |
373,900 |
2025/7/10 |
143 |
143 |
140 |
142 |
-0.70% |
260,500 |
2025/7/9 |
141 |
144 |
140 |
143 |
+3.62% |
517,800 |
2025/7/8 |
133 |
138 |
132 |
138 |
+3.76% |
263,500 |
2025/7/7 |
136 |
138 |
132 |
133 |
-2.21% |
241,000 |
2025/7/4 |
134 |
138 |
134 |
136 |
+2.26% |
187,300 |
2025/7/3 |
133 |
137 |
133 |
133 |
+0.00% |
209,000 |
2025/7/2 |
135 |
135 |
131 |
133 |
-1.48% |
389,900 |
2025/7/1 |
141 |
141 |
135 |
135 |
-4.26% |
715,200 |
2025/6/30 |
139 |
142 |
139 |
141 |
+1.44% |
250,700 |
2025/6/27 |
145 |
146 |
139 |
139 |
-2.11% |
496,400 |
2025/6/26 |
142 |
145 |
141 |
142 |
-0.70% |
403,800 |
2025/6/25 |
146 |
148 |
142 |
143 |
-2.05% |
403,400 |
2025/6/24 |
150 |
150 |
145 |
146 |
-2.67% |
494,100 |
2025/6/23 |
147 |
150 |
143 |
150 |
-0.66% |
763,600 |
2025/6/20 |
158 |
158 |
146 |
151 |
-5.03% |
1,379,900 |
2025/6/19 |
146 |
174 |
145 |
159 |
+6.71% |
5,476,500 |
2025/6/18 |
169 |
170 |
147 |
149 |
+12.88% |
7,448,900 |
2025/6/17 |
131 |
133 |
130 |
132 |
+0.00% |
255,300 |
2025/6/16 |
131 |
134 |
131 |
132 |
+0.00% |
362,500 |
2025/6/13 |
133 |
133 |
130 |
132 |
+1.54% |
391,000 |
2025/6/12 |
130 |
132 |
130 |
130 |
+0.00% |
257,000 |
2025/6/11 |
128 |
130 |
128 |
130 |
+1.56% |
307,600 |
2025/6/10 |
127 |
129 |
126 |
128 |
+0.79% |
219,700 |
2025/6/9 |
127 |
127 |
126 |
127 |
+0.79% |
129,200 |
2025/6/6 |
130 |
130 |
126 |
126 |
-3.08% |
338,700 |
2025/6/5 |
132 |
133 |
130 |
130 |
-1.52% |
234,400 |
2025/6/4 |
130 |
134 |
130 |
132 |
+2.33% |
391,600 |
2025/6/3 |
129 |
130 |
128 |
129 |
+0.00% |
182,900 |
2025/6/2 |
131 |
131 |
128 |
129 |
-0.77% |
109,500 |
2025/5/30 |
127 |
131 |
127 |
130 |
+1.56% |
268,500 |
2025/5/29 |
129 |
130 |
128 |
128 |
-1.54% |
144,500 |
2025/5/28 |
129 |
131 |
128 |
130 |
+0.78% |
252,100 |
2025/5/27 |
127 |
129 |
126 |
129 |
+1.57% |
176,000 |
2025/5/26 |
125 |
127 |
125 |
127 |
+0.79% |
125,500 |
2025/5/23 |
126 |
127 |
124 |
126 |
-0.79% |
403,500 |
2025/5/22 |
126 |
127 |
125 |
127 |
+0.00% |
134,000 |
2025/5/21 |
127 |
130 |
125 |
127 |
+0.00% |
424,300 |
2025/5/20 |
129 |
130 |
127 |
127 |
-1.55% |
262,000 |
2025/5/19 |
127 |
129 |
126 |
129 |
+2.38% |
410,700 |
2025/5/16 |
128 |
128 |
126 |
126 |
-1.56% |
316,200 |
2025/5/15 |
132 |
132 |
127 |
128 |
-3.76% |
567,500 |
2025/5/14 |
134 |
134 |
131 |
133 |
-1.48% |
226,100 |
2025/5/13 |
134 |
135 |
132 |
135 |
+2.27% |
266,100 |
2025/5/12 |
135 |
138 |
132 |
132 |
-2.22% |
328,800 |
2025/5/9 |
133 |
144 |
131 |
135 |
+2.27% |
4,111,300 |
2025/5/8 |
135 |
135 |
132 |
132 |
-2.22% |
101,400 |
2025/5/7 |
133 |
135 |
131 |
135 |
+1.50% |
182,300 |
2025/5/2 |
133 |
135 |
132 |
133 |
-0.75% |
182,700 |
2025/5/1 |
132 |
139 |
130 |
134 |
+1.52% |
3,507,700 |
2025/4/30 |
132 |
132 |
130 |
132 |
+0.76% |
112,300 |
2025/4/28 |
131 |
133 |
131 |
131 |
+0.00% |
69,800 |
2025/4/25 |
132 |
132 |
131 |
131 |
-0.76% |
108,400 |
2025/4/24 |
133 |
136 |
129 |
132 |
+0.00% |
1,368,000 |
2025/4/23 |
134 |
135 |
132 |
132 |
+0.00% |
143,600 |
2025/4/22 |
136 |
136 |
132 |
132 |
-2.94% |
125,700 |
2025/4/21 |
134 |
140 |
129 |
136 |
+0.74% |
942,900 |
2025/4/18 |
130 |
136 |
130 |
135 |
+3.85% |
210,400 |
2025/4/17 |
131 |
132 |
129 |
130 |
-1.52% |
258,300 |
2025/4/16 |
133 |
134 |
130 |
132 |
+0.00% |
432,800 |
2025/4/15 |
134 |
142 |
130 |
132 |
-0.75% |
3,459,900 |
2025/4/14 |
129 |
149 |
128 |
133 |
+3.91% |
5,010,300 |
2025/4/11 |
122 |
129 |
120 |
128 |
+2.40% |
418,500 |
2025/4/10 |
126 |
127 |
124 |
125 |
+5.04% |
268,000 |
2025/4/9 |
123 |
128 |
113 |
119 |
-5.56% |
3,550,500 |
2025/4/8 |
117 |
138 |
116 |
126 |
+11.50% |
2,671,600 |
2025/4/7 |
115 |
123 |
113 |
113 |
-12.40% |
1,145,800 |
2025/4/4 |
134 |
134 |
123 |
129 |
-4.44% |
1,064,400 |
2025/4/3 |
134 |
140 |
133 |
135 |
-2.88% |
399,500 |
2025/4/2 |
145 |
145 |
139 |
139 |
-3.47% |
327,200 |
2025/4/1 |
145 |
147 |
142 |
144 |
+0.00% |
175,800 |
2025/3/31 |
146 |
148 |
140 |
144 |
-3.36% |
425,300 |
2025/3/28 |
153 |
154 |
149 |
149 |
-1.97% |
186,100 |
2025/3/27 |
149 |
152 |
148 |
152 |
+0.66% |
170,100 |
2025/3/26 |
148 |
151 |
147 |
151 |
+2.72% |
143,000 |
2025/3/25 |
151 |
153 |
146 |
147 |
-2.00% |
407,700 |
2025/3/24 |
155 |
155 |
150 |
150 |
-1.96% |
177,600 |
2025/3/21 |
153 |
156 |
151 |
153 |
+0.00% |
162,200 |
2025/3/19 |
151 |
154 |
151 |
153 |
+0.66% |
242,900 |
2025/3/18 |
155 |
155 |
151 |
152 |
-2.56% |
283,200 |
2025/3/17 |
160 |
160 |
153 |
156 |
-1.89% |
828,700 |
2025/3/14 |
146 |
159 |
146 |
159 |
+10.42% |
1,356,500 |
2025/3/13 |
144 |
146 |
144 |
144 |
+0.00% |
106,200 |
2025/3/12 |
143 |
146 |
143 |
144 |
-0.69% |
135,000 |
2025/3/11 |
143 |
145 |
141 |
145 |
+0.00% |
149,200 |
2025/3/10 |
144 |
146 |
141 |
145 |
+1.40% |
252,100 |
2025/3/7 |
144 |
146 |
142 |
143 |
-1.38% |
128,500 |
2025/3/6 |
146 |
146 |
143 |
145 |
+0.69% |
93,800 |
2025/3/5 |
141 |
145 |
141 |
144 |
+0.70% |
154,800 |
2025/3/4 |
147 |
148 |
143 |
143 |
-2.72% |
248,100 |
2025/3/3 |
149 |
150 |
146 |
147 |
+1.38% |
119,500 |
2025/2/28 |
146 |
152 |
143 |
145 |
-0.68% |
490,800 |
2025/2/27 |
147 |
149 |
145 |
146 |
-2.67% |
282,700 |
2025/2/26 |
147 |
150 |
147 |
150 |
+2.04% |
166,100 |
2025/2/25 |
148 |
152 |
147 |
147 |
-2.00% |
246,300 |
2025/2/21 |
148 |
151 |
148 |
150 |
+0.67% |
172,000 |
2025/2/20 |
148 |
153 |
148 |
149 |
-0.67% |
189,800 |
2025/2/19 |
158 |
158 |
149 |
150 |
-4.46% |
495,000 |
2025/2/18 |
153 |
157 |
150 |
157 |
+2.61% |
325,400 |
2025/2/17 |
145 |
154 |
144 |
153 |
+3.38% |
466,300 |
2025/2/14 |
147 |
149 |
145 |
148 |
+0.68% |
358,200 |
2025/2/13 |
143 |
148 |
142 |
147 |
+1.38% |
215,900 |
2025/2/12 |
143 |
145 |
141 |
145 |
+1.40% |
117,300 |
2025/2/10 |
141 |
144 |
140 |
143 |
+2.88% |
181,900 |
2025/2/7 |
140 |
141 |
139 |
139 |
-1.42% |
132,600 |
2025/2/6 |
140 |
142 |
140 |
141 |
+0.00% |
127,900 |
2025/2/5 |
138 |
141 |
138 |
141 |
+0.71% |
120,800 |
2025/2/4 |
137 |
140 |
137 |
140 |
+2.94% |
191,000 |
2025/2/3 |
138 |
138 |
136 |
136 |
-2.86% |
189,600 |
2025/1/31 |
141 |
141 |
139 |
140 |
+0.00% |
87,800 |
2025/1/30 |
144 |
144 |
140 |
140 |
-2.10% |
143,800 |
2025/1/29 |
145 |
145 |
142 |
143 |
-2.05% |
177,900 |
2025/1/28 |
144 |
146 |
143 |
146 |
+1.39% |
135,200 |
2025/1/27 |
140 |
145 |
140 |
144 |
+2.13% |
246,200 |
2025/1/24 |
138 |
142 |
137 |
141 |
+2.92% |
254,500 |
2025/1/23 |
138 |
139 |
136 |
137 |
-0.72% |
155,500 |
2025/1/22 |
136 |
138 |
135 |
138 |
+2.99% |
163,900 |
2025/1/21 |
139 |
139 |
134 |
134 |
-3.60% |
374,600 |
2025/1/20 |
137 |
141 |
137 |
139 |
+2.21% |
150,000 |
2025/1/17 |
135 |
137 |
134 |
136 |
+0.00% |
333,900 |
2025/1/16 |
141 |
141 |
136 |
136 |
-2.86% |
358,800 |
2025/1/15 |
143 |
143 |
140 |
140 |
-1.41% |
174,600 |
|