日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
117 |
118 |
115 |
117 |
+0.00% |
2,869,200 |
2025/7/10 |
119 |
119 |
114 |
117 |
-0.85% |
3,529,200 |
2025/7/9 |
112 |
122 |
112 |
118 |
+5.36% |
8,723,100 |
2025/7/8 |
108 |
114 |
108 |
112 |
+4.67% |
4,410,200 |
2025/7/7 |
105 |
110 |
104 |
107 |
+2.88% |
3,784,500 |
2025/7/4 |
101 |
107 |
101 |
104 |
+1.96% |
3,470,100 |
2025/7/3 |
98 |
103 |
97 |
102 |
+6.25% |
3,644,700 |
2025/7/2 |
101 |
102 |
96 |
96 |
-5.88% |
6,205,900 |
2025/7/1 |
104 |
108 |
101 |
102 |
+2.00% |
5,223,200 |
2025/6/30 |
103 |
104 |
100 |
100 |
-2.91% |
4,627,100 |
2025/6/27 |
103 |
108 |
102 |
103 |
+0.98% |
4,049,100 |
2025/6/26 |
107 |
107 |
101 |
102 |
-1.92% |
3,620,800 |
2025/6/25 |
108 |
108 |
103 |
104 |
-1.89% |
2,904,200 |
2025/6/24 |
108 |
111 |
104 |
106 |
-0.93% |
4,934,700 |
2025/6/23 |
106 |
112 |
106 |
107 |
-5.31% |
5,481,600 |
2025/6/20 |
118 |
119 |
113 |
113 |
-5.04% |
6,668,100 |
2025/6/19 |
120 |
124 |
118 |
119 |
-0.83% |
3,586,900 |
2025/6/18 |
116 |
123 |
115 |
120 |
+2.56% |
6,263,000 |
2025/6/17 |
123 |
123 |
116 |
117 |
-4.10% |
7,357,400 |
2025/6/16 |
122 |
125 |
119 |
122 |
+0.00% |
5,549,600 |
2025/6/13 |
127 |
128 |
122 |
122 |
-5.43% |
6,391,200 |
2025/6/12 |
130 |
133 |
126 |
129 |
+1.57% |
10,601,000 |
2025/6/11 |
127 |
132 |
125 |
127 |
+0.00% |
7,927,700 |
2025/6/10 |
127 |
130 |
125 |
127 |
-0.78% |
5,344,100 |
2025/6/9 |
123 |
134 |
121 |
128 |
+2.40% |
10,033,900 |
2025/6/6 |
130 |
130 |
123 |
125 |
-3.85% |
10,139,800 |
2025/6/5 |
130 |
135 |
128 |
130 |
+0.00% |
10,585,000 |
2025/6/4 |
122 |
133 |
122 |
130 |
+6.56% |
15,894,000 |
2025/6/3 |
119 |
123 |
115 |
122 |
+1.67% |
6,805,200 |
2025/6/2 |
123 |
123 |
118 |
120 |
-2.44% |
6,435,500 |
2025/5/30 |
117 |
127 |
115 |
123 |
+6.03% |
22,519,800 |
2025/5/29 |
148 |
153 |
109 |
116 |
-17.73% |
62,155,500 |
2025/5/28 |
141 |
153 |
135 |
141 |
-9.62% |
28,664,200 |
2025/5/27 |
143 |
157 |
141 |
156 |
+13.04% |
25,301,700 |
2025/5/26 |
127 |
139 |
126 |
138 |
+11.29% |
13,517,000 |
2025/5/23 |
127 |
130 |
122 |
124 |
-3.88% |
7,599,700 |
2025/5/22 |
114 |
132 |
112 |
129 |
+14.16% |
19,984,800 |
2025/5/21 |
117 |
118 |
107 |
113 |
-1.74% |
14,747,600 |
2025/5/20 |
110 |
118 |
107 |
115 |
+5.50% |
7,925,000 |
2025/5/19 |
105 |
110 |
102 |
109 |
+2.83% |
5,840,300 |
2025/5/16 |
102 |
109 |
100 |
106 |
+4.95% |
5,776,000 |
2025/5/15 |
103 |
111 |
101 |
101 |
-4.72% |
5,037,900 |
2025/5/14 |
110 |
112 |
105 |
106 |
-3.64% |
4,849,700 |
2025/5/13 |
115 |
115 |
110 |
110 |
-2.65% |
3,573,800 |
2025/5/12 |
116 |
118 |
112 |
113 |
-2.59% |
2,927,700 |
2025/5/9 |
111 |
120 |
111 |
116 |
+3.57% |
4,604,800 |
2025/5/8 |
114 |
115 |
108 |
112 |
-3.45% |
8,307,600 |
2025/5/7 |
100 |
117 |
100 |
116 |
+16.00% |
12,205,700 |
2025/5/2 |
103 |
103 |
99 |
100 |
-2.91% |
3,838,700 |
2025/5/1 |
107 |
113 |
101 |
103 |
-6.36% |
9,475,600 |
2025/4/30 |
104 |
110 |
103 |
110 |
+7.84% |
5,482,800 |
2025/4/28 |
100 |
105 |
100 |
102 |
+2.00% |
3,199,200 |
2025/4/25 |
99 |
102 |
98 |
100 |
-0.99% |
3,075,000 |
2025/4/24 |
101 |
102 |
98 |
101 |
+1.00% |
3,763,100 |
2025/4/23 |
102 |
103 |
99 |
100 |
+1.01% |
5,360,100 |
2025/4/22 |
105 |
107 |
99 |
99 |
-5.71% |
7,639,400 |
2025/4/21 |
116 |
116 |
105 |
105 |
-11.76% |
12,148,400 |
2025/4/18 |
122 |
127 |
117 |
119 |
-2.46% |
14,745,000 |
2025/4/17 |
123 |
129 |
112 |
122 |
+0.00% |
26,202,700 |
2025/4/16 |
148 |
149 |
121 |
122 |
+1.67% |
40,186,700 |
2025/4/15 |
116 |
120 |
116 |
120 |
+33.33% |
4,897,300 |
2025/4/14 |
104 |
104 |
90 |
90 |
-10.89% |
9,811,600 |
2025/4/11 |
93 |
102 |
93 |
101 |
+6.32% |
6,874,900 |
2025/4/10 |
105 |
105 |
94 |
95 |
+0.00% |
11,249,400 |
2025/4/9 |
93 |
97 |
89 |
95 |
-1.04% |
6,734,600 |
2025/4/8 |
90 |
102 |
89 |
96 |
+17.07% |
10,745,700 |
2025/4/7 |
83 |
93 |
80 |
82 |
-10.87% |
7,702,400 |
2025/4/4 |
87 |
92 |
82 |
92 |
+1.10% |
11,759,900 |
2025/4/3 |
89 |
97 |
89 |
91 |
-3.19% |
5,975,700 |
2025/4/2 |
96 |
99 |
92 |
94 |
-6.93% |
8,905,600 |
2025/4/1 |
103 |
108 |
99 |
101 |
-3.81% |
9,669,300 |
2025/3/31 |
115 |
118 |
102 |
105 |
+1.94% |
22,607,200 |
2025/3/28 |
104 |
111 |
97 |
103 |
-2.83% |
20,911,100 |
2025/3/27 |
121 |
123 |
96 |
106 |
-13.82% |
35,970,800 |
2025/3/26 |
115 |
131 |
113 |
123 |
-5.38% |
32,953,300 |
2025/3/25 |
148 |
156 |
130 |
130 |
-11.56% |
18,629,600 |
2025/3/24 |
154 |
155 |
143 |
147 |
-1.34% |
12,827,900 |
2025/3/21 |
142 |
156 |
136 |
149 |
+2.76% |
21,615,800 |
2025/3/19 |
165 |
166 |
141 |
145 |
-14.20% |
29,442,100 |
2025/3/18 |
177 |
184 |
167 |
169 |
+1.20% |
25,448,400 |
2025/3/17 |
168 |
177 |
165 |
167 |
-3.47% |
15,934,800 |
2025/3/14 |
178 |
189 |
166 |
173 |
-4.42% |
35,493,000 |
2025/3/13 |
162 |
188 |
161 |
181 |
+15.29% |
72,943,900 |
2025/3/12 |
145 |
157 |
143 |
157 |
+12.14% |
56,578,600 |
2025/3/11 |
131 |
144 |
126 |
140 |
+3.70% |
40,024,400 |
2025/3/10 |
143 |
151 |
134 |
135 |
-5.59% |
39,192,100 |
2025/3/7 |
148 |
169 |
137 |
143 |
+9.16% |
78,841,900 |
2025/3/6 |
126 |
139 |
121 |
131 |
-1.50% |
45,796,500 |
2025/3/5 |
114 |
143 |
112 |
133 |
+25.47% |
86,280,800 |
2025/3/4 |
96 |
111 |
93 |
106 |
+16.48% |
58,711,800 |
2025/3/3 |
84 |
92 |
80 |
91 |
+10.98% |
35,208,900 |
2025/2/28 |
85 |
95 |
78 |
82 |
+0.00% |
46,792,400 |
2025/2/27 |
82 |
85 |
76 |
82 |
+2.50% |
20,797,300 |
2025/2/26 |
80 |
87 |
76 |
80 |
-2.44% |
21,660,300 |
2025/2/25 |
66 |
87 |
66 |
82 |
+20.59% |
29,537,500 |
2025/2/21 |
77 |
83 |
67 |
68 |
-11.69% |
31,183,700 |
2025/2/20 |
82 |
85 |
76 |
77 |
-6.10% |
29,855,900 |
2025/2/19 |
71 |
92 |
70 |
82 |
+9.33% |
69,026,600 |
2025/2/18 |
74 |
81 |
69 |
75 |
+2.74% |
42,465,800 |
2025/2/17 |
68 |
78 |
61 |
73 |
+12.31% |
60,891,400 |
2025/2/14 |
48 |
65 |
47 |
65 |
+41.30% |
29,406,300 |
2025/2/13 |
48 |
58 |
45 |
46 |
+4.55% |
40,820,200 |
2025/2/12 |
45 |
46 |
43 |
44 |
+2.33% |
4,469,200 |
2025/2/10 |
40 |
44 |
40 |
43 |
+10.26% |
5,692,400 |
2025/2/7 |
41 |
41 |
38 |
39 |
-7.14% |
6,152,400 |
2025/2/6 |
39 |
43 |
38 |
42 |
+10.53% |
5,535,600 |
2025/2/5 |
38 |
39 |
37 |
38 |
-2.56% |
6,172,500 |
2025/2/4 |
41 |
42 |
38 |
39 |
-4.88% |
8,669,300 |
2025/2/3 |
41 |
43 |
40 |
41 |
-2.38% |
6,772,900 |
2025/1/31 |
42 |
42 |
40 |
42 |
+0.00% |
7,183,300 |
2025/1/30 |
43 |
43 |
41 |
42 |
-2.33% |
6,079,000 |
2025/1/29 |
46 |
48 |
42 |
43 |
+2.38% |
21,112,400 |
2025/1/28 |
40 |
45 |
40 |
42 |
+2.44% |
14,059,100 |
2025/1/27 |
46 |
48 |
41 |
41 |
-14.58% |
16,882,800 |
2025/1/24 |
50 |
51 |
45 |
48 |
-7.69% |
15,541,800 |
2025/1/23 |
49 |
58 |
49 |
52 |
+10.64% |
41,500,900 |
2025/1/22 |
50 |
50 |
46 |
47 |
-6.00% |
19,114,200 |
2025/1/21 |
44 |
52 |
42 |
50 |
+11.11% |
25,961,400 |
2025/1/20 |
47 |
50 |
45 |
45 |
-6.25% |
12,043,100 |
2025/1/17 |
40 |
48 |
38 |
48 |
+11.63% |
20,826,400 |
2025/1/16 |
50 |
52 |
39 |
43 |
-2.27% |
25,477,600 |
2025/1/15 |
38 |
46 |
37 |
44 |
+57.14% |
42,325,000 |
2025/1/14 |
29 |
29 |
28 |
28 |
-3.45% |
195,100 |
|