日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
64 |
65 |
63 |
64 |
-1.54% |
857,600 |
2025/8/7 |
63 |
66 |
62 |
65 |
+4.84% |
3,461,500 |
2025/8/6 |
63 |
64 |
62 |
62 |
-1.59% |
2,392,800 |
2025/8/5 |
63 |
65 |
63 |
63 |
+0.00% |
1,574,600 |
2025/8/4 |
63 |
65 |
62 |
63 |
-1.56% |
2,650,300 |
2025/8/1 |
65 |
66 |
63 |
64 |
-1.54% |
3,097,400 |
2025/7/31 |
64 |
66 |
64 |
65 |
+1.56% |
2,048,800 |
2025/7/30 |
65 |
66 |
63 |
64 |
-3.03% |
3,627,600 |
2025/7/29 |
62 |
68 |
61 |
66 |
+6.45% |
7,206,100 |
2025/7/28 |
66 |
66 |
61 |
62 |
-6.06% |
9,261,600 |
2025/7/25 |
67 |
68 |
65 |
66 |
+0.00% |
5,581,700 |
2025/7/24 |
71 |
71 |
64 |
66 |
-7.04% |
11,259,500 |
2025/7/23 |
70 |
72 |
66 |
71 |
-1.39% |
12,380,400 |
2025/7/22 |
63 |
74 |
63 |
72 |
+16.13% |
34,506,800 |
2025/7/18 |
62 |
63 |
57 |
62 |
+1.64% |
7,167,400 |
2025/7/17 |
64 |
65 |
60 |
61 |
-1.61% |
7,774,000 |
2025/7/16 |
58 |
65 |
57 |
62 |
+10.71% |
20,743,500 |
2025/7/15 |
54 |
57 |
54 |
56 |
+3.70% |
3,135,400 |
2025/7/14 |
60 |
60 |
52 |
54 |
-8.47% |
8,259,700 |
2025/7/11 |
55 |
64 |
54 |
59 |
+11.32% |
17,640,600 |
2025/7/10 |
50 |
55 |
50 |
53 |
+6.00% |
7,537,800 |
2025/7/9 |
49 |
50 |
48 |
50 |
+4.17% |
1,221,600 |
2025/7/8 |
49 |
49 |
48 |
48 |
-2.04% |
603,700 |
2025/7/7 |
50 |
51 |
48 |
49 |
+0.00% |
2,824,000 |
2025/7/4 |
47 |
49 |
47 |
49 |
+6.52% |
1,628,300 |
2025/7/3 |
46 |
48 |
46 |
46 |
+0.00% |
1,082,500 |
2025/7/2 |
47 |
48 |
46 |
46 |
-4.17% |
1,148,900 |
2025/7/1 |
49 |
52 |
47 |
48 |
-2.04% |
4,669,300 |
2025/6/30 |
46 |
49 |
46 |
49 |
+6.52% |
1,892,900 |
2025/6/27 |
45 |
48 |
45 |
46 |
+2.22% |
2,403,200 |
2025/6/26 |
46 |
46 |
44 |
45 |
-2.17% |
2,254,500 |
2025/6/25 |
46 |
47 |
45 |
46 |
-2.13% |
2,842,000 |
2025/6/24 |
49 |
50 |
45 |
47 |
-4.08% |
3,636,900 |
2025/6/23 |
48 |
50 |
47 |
49 |
+0.00% |
2,124,300 |
2025/6/20 |
50 |
50 |
49 |
49 |
+0.00% |
434,400 |
2025/6/19 |
50 |
51 |
49 |
49 |
-2.00% |
1,305,900 |
2025/6/18 |
51 |
52 |
50 |
50 |
-1.96% |
1,687,500 |
2025/6/17 |
50 |
52 |
50 |
51 |
+2.00% |
1,203,400 |
2025/6/16 |
53 |
54 |
50 |
50 |
-3.85% |
2,596,900 |
2025/6/13 |
49 |
56 |
48 |
52 |
+6.12% |
6,733,200 |
2025/6/12 |
50 |
50 |
48 |
49 |
-2.00% |
2,341,500 |
2025/6/11 |
51 |
51 |
49 |
50 |
-1.96% |
812,400 |
2025/6/10 |
50 |
52 |
50 |
51 |
+0.00% |
1,125,900 |
2025/6/9 |
50 |
52 |
49 |
51 |
+0.00% |
1,969,100 |
2025/6/6 |
51 |
52 |
48 |
51 |
-1.92% |
5,407,100 |
2025/6/5 |
52 |
53 |
51 |
52 |
-1.89% |
1,332,200 |
2025/6/4 |
53 |
54 |
52 |
53 |
+0.00% |
1,428,100 |
2025/6/3 |
54 |
54 |
53 |
53 |
-1.85% |
663,400 |
2025/6/2 |
55 |
55 |
53 |
54 |
+0.00% |
811,200 |
2025/5/30 |
53 |
55 |
53 |
54 |
+0.00% |
2,117,200 |
2025/5/29 |
53 |
55 |
53 |
54 |
+0.00% |
2,466,100 |
2025/5/28 |
56 |
56 |
53 |
54 |
-1.82% |
1,606,500 |
2025/5/27 |
53 |
56 |
52 |
55 |
+1.85% |
2,789,900 |
2025/5/26 |
55 |
55 |
52 |
54 |
-3.57% |
2,963,500 |
2025/5/23 |
56 |
56 |
54 |
56 |
+0.00% |
1,713,900 |
2025/5/22 |
53 |
56 |
52 |
56 |
+3.70% |
4,013,100 |
2025/5/21 |
55 |
55 |
51 |
54 |
+0.00% |
4,551,100 |
2025/5/20 |
56 |
57 |
54 |
54 |
-1.82% |
2,101,400 |
2025/5/19 |
58 |
59 |
52 |
55 |
-8.33% |
9,033,300 |
2025/5/16 |
60 |
64 |
58 |
60 |
-11.76% |
8,220,300 |
2025/5/15 |
69 |
70 |
67 |
68 |
-4.23% |
5,203,700 |
2025/5/14 |
71 |
71 |
69 |
71 |
-1.39% |
1,939,100 |
2025/5/13 |
70 |
72 |
67 |
72 |
+2.86% |
2,934,700 |
2025/5/12 |
71 |
73 |
69 |
70 |
-1.41% |
2,992,600 |
2025/5/9 |
71 |
72 |
69 |
71 |
-1.39% |
2,411,200 |
2025/5/8 |
71 |
73 |
69 |
72 |
+2.86% |
2,040,400 |
2025/5/7 |
70 |
73 |
69 |
70 |
+1.45% |
4,159,800 |
2025/5/2 |
66 |
69 |
65 |
69 |
+4.55% |
1,983,500 |
2025/5/1 |
66 |
67 |
65 |
66 |
-1.49% |
1,237,100 |
2025/4/30 |
65 |
67 |
64 |
67 |
+3.08% |
2,124,600 |
2025/4/28 |
66 |
66 |
63 |
65 |
-1.52% |
1,584,200 |
2025/4/25 |
67 |
67 |
65 |
66 |
+0.00% |
1,963,700 |
2025/4/24 |
66 |
73 |
64 |
66 |
-2.94% |
5,210,900 |
2025/4/23 |
70 |
71 |
66 |
68 |
-1.45% |
3,791,400 |
2025/4/22 |
61 |
71 |
61 |
69 |
+13.11% |
6,977,200 |
2025/4/21 |
64 |
65 |
61 |
61 |
-3.17% |
2,491,100 |
2025/4/18 |
64 |
64 |
62 |
63 |
-1.56% |
1,418,500 |
2025/4/17 |
64 |
68 |
63 |
64 |
+0.00% |
3,869,800 |
2025/4/16 |
64 |
65 |
62 |
64 |
-1.54% |
3,843,000 |
2025/4/15 |
66 |
68 |
64 |
65 |
+0.00% |
2,638,500 |
2025/4/14 |
65 |
70 |
64 |
65 |
+1.56% |
3,402,000 |
2025/4/11 |
62 |
65 |
62 |
64 |
+0.00% |
3,273,400 |
2025/4/10 |
63 |
66 |
60 |
64 |
+10.34% |
6,840,600 |
2025/4/9 |
59 |
60 |
56 |
58 |
-4.92% |
3,292,400 |
2025/4/8 |
60 |
63 |
60 |
61 |
+10.91% |
2,672,500 |
2025/4/7 |
56 |
60 |
53 |
55 |
-11.29% |
4,930,000 |
2025/4/4 |
60 |
62 |
58 |
62 |
+0.00% |
6,831,000 |
2025/4/3 |
60 |
67 |
60 |
62 |
-4.62% |
5,978,600 |
2025/4/2 |
70 |
70 |
65 |
65 |
-7.14% |
4,628,300 |
2025/4/1 |
72 |
72 |
69 |
70 |
-1.41% |
3,499,000 |
2025/3/31 |
72 |
73 |
69 |
71 |
-4.05% |
3,557,700 |
2025/3/28 |
76 |
78 |
73 |
74 |
-1.33% |
3,044,200 |
2025/3/27 |
76 |
79 |
73 |
75 |
-2.60% |
3,293,400 |
2025/3/26 |
80 |
83 |
77 |
77 |
-1.28% |
5,635,200 |
2025/3/25 |
72 |
78 |
71 |
78 |
+9.86% |
4,248,700 |
2025/3/24 |
74 |
74 |
70 |
71 |
-4.05% |
2,873,700 |
2025/3/21 |
68 |
76 |
67 |
74 |
+8.82% |
5,718,100 |
2025/3/19 |
72 |
73 |
66 |
68 |
-8.11% |
8,120,300 |
2025/3/18 |
76 |
76 |
72 |
74 |
-2.63% |
4,344,000 |
2025/3/17 |
79 |
80 |
75 |
76 |
-1.30% |
5,509,900 |
2025/3/14 |
74 |
81 |
73 |
77 |
+6.94% |
7,699,400 |
2025/3/13 |
72 |
75 |
69 |
72 |
+1.41% |
4,368,600 |
2025/3/12 |
68 |
74 |
66 |
71 |
+4.41% |
5,293,200 |
2025/3/11 |
62 |
70 |
62 |
68 |
+3.03% |
6,894,100 |
2025/3/10 |
70 |
70 |
65 |
66 |
-2.94% |
4,481,100 |
2025/3/7 |
67 |
70 |
61 |
68 |
-4.23% |
15,794,200 |
2025/3/6 |
81 |
82 |
68 |
71 |
-8.97% |
11,574,400 |
2025/3/5 |
84 |
85 |
75 |
78 |
-10.34% |
17,073,800 |
2025/3/4 |
78 |
88 |
74 |
87 |
+11.54% |
19,171,300 |
2025/3/3 |
65 |
78 |
65 |
78 |
+25.81% |
15,969,800 |
2025/2/28 |
61 |
65 |
58 |
62 |
-1.59% |
6,712,000 |
2025/2/27 |
69 |
72 |
62 |
63 |
-8.70% |
8,410,000 |
2025/2/26 |
66 |
73 |
61 |
69 |
+7.81% |
20,459,100 |
2025/2/25 |
50 |
64 |
49 |
64 |
+28.00% |
12,866,500 |
2025/2/21 |
51 |
52 |
49 |
50 |
-1.96% |
2,569,600 |
2025/2/20 |
52 |
52 |
48 |
51 |
+0.00% |
4,933,500 |
2025/2/19 |
49 |
54 |
48 |
51 |
+6.25% |
7,593,400 |
2025/2/18 |
48 |
49 |
47 |
48 |
-2.04% |
3,983,500 |
2025/2/17 |
45 |
53 |
44 |
49 |
+16.67% |
19,635,100 |
2025/2/14 |
43 |
43 |
40 |
42 |
+0.00% |
3,661,600 |
2025/2/13 |
45 |
45 |
41 |
42 |
-4.55% |
3,993,600 |
2025/2/12 |
41 |
45 |
40 |
44 |
+10.00% |
5,658,000 |
2025/2/10 |
37 |
40 |
37 |
40 |
+8.11% |
3,167,200 |
|