日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
174 |
180 |
174 |
177 |
+2.31% |
164,100 |
2025/7/11 |
172 |
177 |
172 |
173 |
+0.00% |
60,600 |
2025/7/10 |
175 |
175 |
170 |
173 |
+0.00% |
107,200 |
2025/7/9 |
172 |
177 |
170 |
173 |
+1.76% |
161,400 |
2025/7/8 |
167 |
175 |
167 |
170 |
+1.80% |
207,600 |
2025/7/7 |
166 |
169 |
166 |
167 |
+0.00% |
78,000 |
2025/7/4 |
167 |
173 |
165 |
167 |
+0.60% |
104,000 |
2025/7/3 |
169 |
170 |
166 |
166 |
-1.78% |
79,200 |
2025/7/2 |
167 |
169 |
166 |
169 |
+1.81% |
56,800 |
2025/7/1 |
171 |
171 |
166 |
166 |
-2.35% |
70,600 |
2025/6/30 |
171 |
174 |
170 |
170 |
-0.58% |
101,000 |
2025/6/27 |
170 |
172 |
169 |
171 |
+1.79% |
90,000 |
2025/6/26 |
171 |
172 |
168 |
168 |
-0.59% |
48,100 |
2025/6/25 |
170 |
172 |
168 |
169 |
+0.60% |
82,000 |
2025/6/24 |
167 |
171 |
167 |
168 |
+0.60% |
229,100 |
2025/6/23 |
166 |
167 |
163 |
167 |
+0.60% |
60,000 |
2025/6/20 |
169 |
172 |
166 |
166 |
-2.35% |
104,400 |
2025/6/19 |
171 |
172 |
169 |
170 |
+0.59% |
69,300 |
2025/6/18 |
170 |
171 |
169 |
169 |
-1.17% |
71,000 |
2025/6/17 |
171 |
172 |
169 |
171 |
+1.79% |
73,800 |
2025/6/16 |
169 |
171 |
168 |
168 |
+0.00% |
99,900 |
2025/6/13 |
176 |
176 |
168 |
168 |
-4.55% |
131,200 |
2025/6/12 |
178 |
178 |
173 |
176 |
-0.56% |
84,400 |
2025/6/11 |
175 |
180 |
174 |
177 |
+1.14% |
195,900 |
2025/6/10 |
173 |
178 |
172 |
175 |
+1.74% |
227,800 |
2025/6/9 |
173 |
175 |
171 |
172 |
-0.58% |
68,900 |
2025/6/6 |
178 |
180 |
173 |
173 |
-2.26% |
106,800 |
2025/6/5 |
179 |
180 |
177 |
177 |
-1.12% |
75,800 |
2025/6/4 |
180 |
182 |
178 |
179 |
+0.56% |
140,000 |
2025/6/3 |
177 |
181 |
175 |
178 |
+1.14% |
160,200 |
2025/6/2 |
176 |
177 |
174 |
176 |
+0.57% |
121,800 |
2025/5/30 |
176 |
178 |
175 |
175 |
+0.00% |
165,300 |
2025/5/29 |
182 |
182 |
175 |
175 |
-2.23% |
250,400 |
2025/5/28 |
179 |
183 |
178 |
179 |
+0.56% |
356,700 |
2025/5/27 |
178 |
180 |
174 |
178 |
+0.00% |
456,200 |
2025/5/26 |
178 |
180 |
175 |
178 |
+1.71% |
725,500 |
2025/5/23 |
192 |
192 |
173 |
175 |
-26.16% |
2,663,100 |
2025/5/22 |
221 |
242 |
220 |
237 |
+5.33% |
977,900 |
2025/5/21 |
225 |
237 |
216 |
225 |
-0.88% |
1,232,900 |
2025/5/20 |
215 |
237 |
215 |
227 |
+4.61% |
2,107,100 |
2025/5/19 |
209 |
230 |
206 |
217 |
+2.84% |
2,155,100 |
2025/5/16 |
201 |
217 |
201 |
211 |
+3.43% |
1,748,500 |
2025/5/15 |
213 |
217 |
192 |
204 |
-5.12% |
2,887,300 |
2025/5/14 |
224 |
232 |
202 |
215 |
-7.33% |
9,125,900 |
2025/5/13 |
222 |
283 |
199 |
232 |
+14.29% |
51,343,900 |
2025/5/12 |
165 |
203 |
164 |
203 |
+32.68% |
8,857,300 |
2025/5/9 |
155 |
155 |
147 |
153 |
-0.65% |
545,900 |
2025/5/8 |
151 |
154 |
149 |
154 |
+3.36% |
234,200 |
2025/5/7 |
147 |
153 |
147 |
149 |
+2.76% |
277,200 |
2025/5/2 |
147 |
147 |
142 |
145 |
+0.00% |
214,100 |
2025/5/1 |
144 |
148 |
143 |
145 |
+2.11% |
262,200 |
2025/4/30 |
138 |
143 |
138 |
142 |
+2.16% |
102,800 |
2025/4/28 |
136 |
140 |
136 |
139 |
+2.96% |
108,600 |
2025/4/25 |
135 |
137 |
134 |
135 |
+2.27% |
154,300 |
2025/4/24 |
136 |
137 |
132 |
132 |
-2.22% |
235,000 |
2025/4/23 |
136 |
144 |
133 |
135 |
+1.50% |
1,141,900 |
2025/4/22 |
138 |
142 |
133 |
133 |
-4.32% |
478,500 |
2025/4/21 |
136 |
148 |
134 |
139 |
+2.96% |
936,300 |
2025/4/18 |
135 |
138 |
133 |
135 |
+0.00% |
219,600 |
2025/4/17 |
147 |
151 |
133 |
135 |
-9.40% |
1,797,500 |
2025/4/16 |
143 |
175 |
142 |
149 |
+4.93% |
12,363,100 |
2025/4/15 |
143 |
152 |
139 |
142 |
+0.00% |
920,600 |
2025/4/14 |
141 |
145 |
141 |
142 |
+1.43% |
102,900 |
2025/4/11 |
134 |
140 |
134 |
140 |
+2.19% |
188,900 |
2025/4/10 |
138 |
139 |
131 |
137 |
+11.38% |
340,100 |
2025/4/9 |
135 |
138 |
118 |
123 |
-9.56% |
1,930,100 |
2025/4/8 |
123 |
136 |
123 |
136 |
+15.25% |
417,300 |
2025/4/7 |
118 |
127 |
116 |
118 |
-11.28% |
281,900 |
2025/4/4 |
139 |
139 |
125 |
133 |
-6.34% |
1,074,000 |
2025/4/3 |
140 |
145 |
129 |
142 |
-4.05% |
246,700 |
2025/4/2 |
150 |
152 |
147 |
148 |
-1.33% |
172,100 |
2025/4/1 |
159 |
159 |
150 |
150 |
-4.46% |
199,900 |
2025/3/31 |
165 |
166 |
156 |
157 |
-4.85% |
249,000 |
2025/3/28 |
167 |
173 |
164 |
165 |
-1.20% |
543,900 |
2025/3/27 |
167 |
172 |
165 |
167 |
-1.18% |
323,800 |
2025/3/26 |
177 |
203 |
163 |
169 |
-7.14% |
3,587,600 |
2025/3/25 |
165 |
182 |
165 |
182 |
+11.66% |
704,200 |
2025/3/24 |
160 |
173 |
158 |
163 |
+1.88% |
624,200 |
2025/3/21 |
165 |
197 |
159 |
160 |
-3.61% |
2,384,100 |
2025/3/19 |
159 |
168 |
159 |
166 |
+4.40% |
143,800 |
2025/3/18 |
161 |
162 |
159 |
159 |
-1.24% |
64,900 |
2025/3/17 |
160 |
172 |
157 |
161 |
+1.26% |
407,600 |
2025/3/14 |
159 |
162 |
155 |
159 |
+0.00% |
146,200 |
2025/3/13 |
162 |
166 |
159 |
159 |
-1.24% |
191,200 |
2025/3/12 |
163 |
166 |
160 |
161 |
-2.42% |
219,300 |
2025/3/11 |
167 |
167 |
160 |
165 |
-1.79% |
210,700 |
2025/3/10 |
160 |
168 |
159 |
168 |
+5.00% |
250,300 |
2025/3/7 |
156 |
167 |
155 |
160 |
+1.91% |
599,700 |
2025/3/6 |
154 |
157 |
153 |
157 |
+1.29% |
163,000 |
2025/3/5 |
154 |
158 |
153 |
155 |
+1.31% |
76,600 |
2025/3/4 |
156 |
156 |
153 |
153 |
-1.29% |
53,400 |
2025/3/3 |
153 |
158 |
150 |
155 |
+2.65% |
140,200 |
2025/2/28 |
155 |
156 |
149 |
151 |
-3.21% |
252,600 |
2025/2/27 |
159 |
161 |
155 |
156 |
-0.64% |
82,100 |
2025/2/26 |
153 |
160 |
152 |
157 |
+1.95% |
183,300 |
2025/2/25 |
150 |
154 |
150 |
154 |
+1.32% |
147,700 |
2025/2/21 |
155 |
155 |
151 |
152 |
-1.30% |
330,000 |
2025/2/20 |
162 |
162 |
154 |
154 |
-4.94% |
318,300 |
2025/2/19 |
153 |
162 |
153 |
162 |
+5.19% |
416,200 |
2025/2/18 |
156 |
160 |
153 |
154 |
-2.53% |
519,900 |
2025/2/17 |
153 |
162 |
150 |
158 |
+6.76% |
1,296,800 |
2025/2/14 |
147 |
150 |
144 |
148 |
+0.00% |
405,200 |
2025/2/13 |
147 |
150 |
146 |
148 |
+0.00% |
373,500 |
2025/2/12 |
152 |
152 |
144 |
148 |
-2.63% |
896,400 |
2025/2/10 |
162 |
173 |
149 |
152 |
-0.65% |
2,408,600 |
2025/2/7 |
164 |
209 |
151 |
153 |
-9.47% |
10,301,600 |
2025/2/6 |
164 |
191 |
158 |
169 |
-10.58% |
6,754,900 |
2025/2/5 |
144 |
196 |
141 |
189 |
+24.34% |
19,768,400 |
2025/2/4 |
129 |
181 |
129 |
152 |
+16.03% |
18,377,600 |
2025/2/3 |
133 |
133 |
128 |
131 |
-1.50% |
76,300 |
2025/1/31 |
132 |
134 |
132 |
133 |
+0.00% |
45,900 |
2025/1/30 |
132 |
135 |
131 |
133 |
+1.53% |
22,100 |
2025/1/29 |
130 |
131 |
129 |
131 |
+1.55% |
22,500 |
2025/1/28 |
129 |
132 |
129 |
129 |
-1.53% |
19,000 |
2025/1/27 |
131 |
131 |
129 |
131 |
+1.55% |
15,200 |
2025/1/24 |
131 |
131 |
129 |
129 |
+0.00% |
22,400 |
2025/1/23 |
127 |
129 |
127 |
129 |
+0.00% |
75,600 |
2025/1/22 |
131 |
131 |
129 |
129 |
-1.53% |
22,300 |
2025/1/21 |
132 |
132 |
129 |
131 |
+0.00% |
14,000 |
2025/1/20 |
129 |
131 |
129 |
131 |
+1.55% |
13,700 |
2025/1/17 |
131 |
131 |
128 |
129 |
-0.77% |
13,400 |
2025/1/16 |
130 |
131 |
128 |
130 |
-1.52% |
22,900 |
2025/1/15 |
130 |
132 |
129 |
132 |
+2.33% |
30,900 |
|