日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
232 |
233 |
221 |
221 |
-6.75% |
2,399,400 |
2025/8/14 |
220 |
238 |
214 |
237 |
+11.79% |
4,081,900 |
2025/8/13 |
203 |
215 |
200 |
212 |
+2.91% |
1,698,600 |
2025/8/12 |
205 |
210 |
203 |
206 |
+0.49% |
974,600 |
2025/8/8 |
199 |
205 |
199 |
205 |
+1.99% |
897,300 |
2025/8/7 |
200 |
201 |
198 |
201 |
+0.50% |
527,400 |
2025/8/6 |
200 |
201 |
197 |
200 |
+0.50% |
556,100 |
2025/8/5 |
200 |
201 |
197 |
199 |
+0.51% |
381,900 |
2025/8/4 |
197 |
201 |
195 |
198 |
-1.00% |
591,300 |
2025/8/1 |
201 |
205 |
200 |
200 |
+0.00% |
555,900 |
2025/7/31 |
200 |
201 |
199 |
200 |
+1.01% |
511,200 |
2025/7/30 |
197 |
202 |
194 |
198 |
+1.54% |
1,250,700 |
2025/7/29 |
188 |
196 |
188 |
195 |
+2.63% |
788,000 |
2025/7/28 |
188 |
192 |
186 |
190 |
+1.60% |
735,400 |
2025/7/25 |
187 |
188 |
185 |
187 |
+0.54% |
356,000 |
2025/7/24 |
187 |
188 |
183 |
186 |
+0.00% |
459,600 |
2025/7/23 |
184 |
186 |
182 |
186 |
+1.64% |
343,600 |
2025/7/22 |
185 |
185 |
180 |
183 |
+0.00% |
547,000 |
2025/7/18 |
190 |
192 |
183 |
183 |
-3.17% |
571,900 |
2025/7/17 |
185 |
190 |
185 |
189 |
+1.07% |
896,700 |
2025/7/16 |
184 |
187 |
182 |
187 |
+1.08% |
483,200 |
2025/7/15 |
188 |
188 |
184 |
185 |
-1.60% |
452,100 |
2025/7/14 |
186 |
188 |
184 |
188 |
+1.62% |
428,500 |
2025/7/11 |
186 |
190 |
184 |
185 |
-0.54% |
623,100 |
2025/7/10 |
187 |
188 |
184 |
186 |
-0.53% |
548,500 |
2025/7/9 |
183 |
187 |
182 |
187 |
+3.31% |
397,600 |
2025/7/8 |
179 |
184 |
179 |
181 |
+1.12% |
444,800 |
2025/7/7 |
176 |
182 |
174 |
179 |
+1.13% |
608,700 |
2025/7/4 |
181 |
181 |
176 |
177 |
-1.12% |
456,200 |
2025/7/3 |
179 |
182 |
177 |
179 |
-1.65% |
731,900 |
2025/7/2 |
183 |
185 |
180 |
182 |
-2.15% |
949,500 |
2025/7/1 |
190 |
191 |
186 |
186 |
-3.12% |
661,900 |
2025/6/30 |
191 |
193 |
189 |
192 |
+0.52% |
492,300 |
2025/6/27 |
191 |
193 |
189 |
191 |
+0.00% |
469,000 |
2025/6/26 |
191 |
193 |
190 |
191 |
-0.52% |
425,200 |
2025/6/25 |
193 |
194 |
188 |
192 |
+0.00% |
485,400 |
2025/6/24 |
192 |
193 |
189 |
192 |
+1.59% |
499,600 |
2025/6/23 |
189 |
190 |
185 |
189 |
+0.00% |
591,600 |
2025/6/20 |
191 |
192 |
187 |
189 |
-1.05% |
1,239,900 |
2025/6/19 |
190 |
193 |
188 |
191 |
+1.60% |
501,100 |
2025/6/18 |
190 |
193 |
187 |
188 |
-1.57% |
674,100 |
2025/6/17 |
193 |
197 |
188 |
191 |
+0.00% |
1,076,400 |
2025/6/16 |
185 |
194 |
182 |
191 |
+6.11% |
1,430,400 |
2025/6/13 |
183 |
186 |
179 |
180 |
-1.64% |
1,115,300 |
2025/6/12 |
182 |
184 |
180 |
183 |
+1.10% |
626,600 |
2025/6/11 |
181 |
183 |
178 |
181 |
+1.69% |
861,600 |
2025/6/10 |
180 |
180 |
178 |
178 |
-0.56% |
400,100 |
2025/6/9 |
180 |
182 |
177 |
179 |
+0.00% |
623,400 |
2025/6/6 |
178 |
181 |
176 |
179 |
+0.56% |
522,900 |
2025/6/5 |
182 |
184 |
177 |
178 |
-1.11% |
1,199,700 |
2025/6/4 |
182 |
183 |
176 |
180 |
+0.00% |
1,010,500 |
2025/6/3 |
182 |
182 |
174 |
180 |
+0.00% |
941,600 |
2025/6/2 |
179 |
180 |
176 |
180 |
+0.00% |
718,200 |
2025/5/30 |
181 |
183 |
178 |
180 |
-1.10% |
1,082,200 |
2025/5/29 |
178 |
183 |
176 |
182 |
+3.41% |
1,057,200 |
2025/5/28 |
179 |
180 |
172 |
176 |
-1.68% |
1,410,600 |
2025/5/27 |
164 |
182 |
164 |
179 |
+9.82% |
2,613,800 |
2025/5/26 |
160 |
164 |
159 |
163 |
+1.24% |
796,500 |
2025/5/23 |
163 |
164 |
159 |
161 |
+1.26% |
1,040,900 |
2025/5/22 |
157 |
161 |
156 |
159 |
+0.00% |
748,000 |
2025/5/21 |
159 |
160 |
157 |
159 |
+0.00% |
665,300 |
2025/5/20 |
159 |
160 |
157 |
159 |
-1.24% |
707,700 |
2025/5/19 |
163 |
163 |
158 |
161 |
+0.00% |
1,031,100 |
2025/5/16 |
157 |
164 |
156 |
161 |
+2.55% |
1,790,300 |
2025/5/15 |
165 |
171 |
157 |
157 |
+3.97% |
4,455,100 |
2025/5/14 |
150 |
153 |
149 |
151 |
+0.00% |
812,800 |
2025/5/13 |
154 |
154 |
150 |
151 |
-0.66% |
512,900 |
2025/5/12 |
153 |
154 |
149 |
152 |
+0.66% |
549,300 |
2025/5/9 |
150 |
153 |
149 |
151 |
+0.00% |
468,300 |
2025/5/8 |
153 |
153 |
148 |
151 |
+0.00% |
414,200 |
2025/5/7 |
151 |
153 |
150 |
151 |
-0.66% |
401,200 |
2025/5/2 |
153 |
153 |
149 |
152 |
+0.00% |
501,000 |
2025/5/1 |
152 |
153 |
150 |
152 |
+0.66% |
450,700 |
2025/4/30 |
149 |
151 |
147 |
151 |
+1.34% |
510,100 |
2025/4/28 |
149 |
152 |
148 |
149 |
+2.05% |
1,435,100 |
2025/4/25 |
147 |
148 |
145 |
146 |
+0.00% |
553,400 |
2025/4/24 |
149 |
153 |
145 |
146 |
-1.35% |
2,040,700 |
2025/4/23 |
147 |
148 |
146 |
148 |
+2.78% |
573,500 |
2025/4/22 |
141 |
144 |
140 |
144 |
+1.41% |
624,700 |
2025/4/21 |
140 |
145 |
140 |
142 |
+0.71% |
876,000 |
2025/4/18 |
137 |
144 |
137 |
141 |
+4.44% |
1,098,500 |
2025/4/17 |
133 |
136 |
133 |
135 |
+1.50% |
846,600 |
2025/4/16 |
135 |
137 |
131 |
133 |
-2.21% |
1,070,000 |
2025/4/15 |
137 |
140 |
134 |
136 |
+2.26% |
901,600 |
2025/4/14 |
135 |
137 |
133 |
133 |
-0.75% |
381,900 |
2025/4/11 |
127 |
135 |
126 |
134 |
+1.52% |
714,700 |
2025/4/10 |
136 |
137 |
132 |
132 |
+5.60% |
895,300 |
2025/4/9 |
128 |
130 |
121 |
125 |
-5.30% |
1,080,600 |
2025/4/8 |
125 |
135 |
123 |
132 |
+10.00% |
997,600 |
2025/4/7 |
121 |
127 |
120 |
120 |
-11.76% |
1,397,000 |
2025/4/4 |
141 |
143 |
132 |
136 |
-6.85% |
1,210,200 |
2025/4/3 |
138 |
146 |
138 |
146 |
-0.68% |
890,000 |
2025/4/2 |
150 |
151 |
147 |
147 |
-2.65% |
936,400 |
2025/4/1 |
154 |
155 |
150 |
151 |
-1.95% |
584,200 |
2025/3/31 |
154 |
156 |
152 |
154 |
-1.91% |
658,000 |
2025/3/28 |
160 |
162 |
157 |
157 |
-2.48% |
641,400 |
2025/3/27 |
161 |
162 |
160 |
161 |
-1.83% |
519,800 |
2025/3/26 |
161 |
165 |
160 |
164 |
+1.86% |
603,600 |
2025/3/25 |
161 |
163 |
160 |
161 |
-0.62% |
351,300 |
2025/3/24 |
163 |
165 |
162 |
162 |
+1.89% |
557,100 |
2025/3/21 |
161 |
161 |
159 |
159 |
-1.85% |
501,600 |
2025/3/19 |
161 |
162 |
159 |
162 |
-1.22% |
535,100 |
2025/3/18 |
158 |
164 |
157 |
164 |
+3.80% |
659,000 |
2025/3/17 |
159 |
161 |
158 |
158 |
-0.63% |
521,000 |
2025/3/14 |
159 |
161 |
157 |
159 |
-0.62% |
449,100 |
2025/3/13 |
164 |
167 |
159 |
160 |
-3.03% |
762,600 |
2025/3/12 |
164 |
166 |
162 |
165 |
+0.61% |
589,500 |
2025/3/11 |
159 |
164 |
157 |
164 |
+1.23% |
465,800 |
2025/3/10 |
161 |
165 |
159 |
162 |
+0.62% |
532,100 |
2025/3/7 |
159 |
161 |
157 |
161 |
-1.23% |
599,600 |
2025/3/6 |
160 |
163 |
160 |
163 |
+1.88% |
351,400 |
2025/3/5 |
160 |
162 |
158 |
160 |
+0.00% |
427,900 |
2025/3/4 |
163 |
164 |
157 |
160 |
-1.23% |
596,400 |
2025/3/3 |
165 |
168 |
160 |
162 |
+0.00% |
475,800 |
2025/2/28 |
165 |
166 |
160 |
162 |
-2.41% |
853,700 |
2025/2/27 |
166 |
167 |
163 |
166 |
+1.22% |
319,200 |
2025/2/26 |
166 |
166 |
162 |
164 |
-0.61% |
379,500 |
2025/2/25 |
164 |
169 |
162 |
165 |
+1.23% |
464,900 |
2025/2/21 |
168 |
168 |
162 |
163 |
-2.98% |
686,100 |
2025/2/20 |
170 |
172 |
167 |
168 |
-2.33% |
500,100 |
2025/2/19 |
173 |
173 |
170 |
172 |
-1.71% |
555,600 |
2025/2/18 |
179 |
180 |
174 |
175 |
-1.69% |
670,600 |
2025/2/17 |
182 |
182 |
175 |
178 |
-2.20% |
1,103,200 |
|