日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
228 |
232 |
222 |
232 |
+2.20% |
377,500 |
2025/8/14 |
219 |
228 |
214 |
227 |
+2.71% |
388,900 |
2025/8/13 |
217 |
227 |
207 |
221 |
+8.33% |
2,005,300 |
2025/8/12 |
202 |
206 |
199 |
204 |
+0.00% |
196,500 |
2025/8/8 |
204 |
205 |
200 |
204 |
+1.49% |
170,900 |
2025/8/7 |
200 |
205 |
200 |
201 |
+0.00% |
162,800 |
2025/8/6 |
203 |
205 |
199 |
201 |
-0.99% |
170,800 |
2025/8/5 |
202 |
212 |
196 |
203 |
+0.50% |
614,200 |
2025/8/4 |
205 |
208 |
200 |
202 |
-2.88% |
439,400 |
2025/8/1 |
212 |
215 |
207 |
208 |
-1.89% |
257,900 |
2025/7/31 |
218 |
218 |
210 |
212 |
-2.75% |
404,200 |
2025/7/30 |
212 |
226 |
208 |
218 |
+1.40% |
1,805,800 |
2025/7/29 |
216 |
246 |
204 |
215 |
+9.14% |
10,381,400 |
2025/7/28 |
195 |
197 |
191 |
197 |
+2.60% |
263,300 |
2025/7/25 |
205 |
207 |
190 |
192 |
-5.88% |
951,800 |
2025/7/24 |
210 |
217 |
196 |
204 |
-9.73% |
4,165,900 |
2025/7/23 |
181 |
226 |
181 |
226 |
+28.41% |
7,726,000 |
2025/7/22 |
173 |
179 |
173 |
176 |
+2.33% |
79,400 |
2025/7/18 |
179 |
181 |
172 |
172 |
-3.37% |
131,300 |
2025/7/17 |
175 |
179 |
174 |
178 |
+1.71% |
99,200 |
2025/7/16 |
172 |
175 |
168 |
175 |
+2.34% |
170,500 |
2025/7/15 |
180 |
181 |
170 |
171 |
-5.00% |
230,000 |
2025/7/14 |
177 |
186 |
177 |
180 |
+1.69% |
120,800 |
2025/7/11 |
179 |
182 |
176 |
177 |
-1.12% |
133,200 |
2025/7/10 |
182 |
184 |
178 |
179 |
-0.56% |
146,000 |
2025/7/9 |
175 |
183 |
174 |
180 |
+2.86% |
280,200 |
2025/7/8 |
171 |
175 |
169 |
175 |
+2.94% |
126,400 |
2025/7/7 |
173 |
174 |
169 |
170 |
-1.16% |
250,600 |
2025/7/4 |
182 |
184 |
171 |
172 |
-8.99% |
1,164,700 |
2025/7/3 |
218 |
218 |
186 |
189 |
+12.50% |
7,018,300 |
2025/7/2 |
169 |
171 |
168 |
168 |
-0.59% |
60,100 |
2025/7/1 |
172 |
174 |
169 |
169 |
-1.17% |
51,800 |
2025/6/30 |
172 |
175 |
170 |
171 |
+0.00% |
61,400 |
2025/6/27 |
172 |
176 |
170 |
171 |
-0.58% |
87,900 |
2025/6/26 |
173 |
174 |
171 |
172 |
+1.18% |
47,100 |
2025/6/25 |
173 |
174 |
168 |
170 |
-2.86% |
118,600 |
2025/6/24 |
177 |
177 |
173 |
175 |
+1.16% |
56,800 |
2025/6/23 |
174 |
175 |
171 |
173 |
-2.26% |
83,200 |
2025/6/20 |
176 |
178 |
173 |
177 |
-0.56% |
127,200 |
2025/6/19 |
178 |
185 |
175 |
178 |
-1.11% |
340,200 |
2025/6/18 |
201 |
203 |
180 |
180 |
-15.49% |
1,584,700 |
2025/6/17 |
183 |
213 |
180 |
213 |
+30.67% |
1,392,700 |
2025/6/16 |
153 |
163 |
153 |
163 |
+5.84% |
177,100 |
2025/6/13 |
156 |
156 |
153 |
154 |
+0.00% |
15,500 |
2025/6/12 |
155 |
156 |
153 |
154 |
-0.65% |
27,400 |
2025/6/11 |
153 |
156 |
153 |
155 |
+1.31% |
30,300 |
2025/6/10 |
153 |
156 |
153 |
153 |
+0.66% |
54,500 |
2025/6/9 |
153 |
153 |
152 |
152 |
+0.00% |
19,000 |
2025/6/6 |
155 |
155 |
152 |
152 |
-1.30% |
33,300 |
2025/6/5 |
158 |
158 |
150 |
154 |
-2.53% |
82,600 |
2025/6/4 |
158 |
159 |
157 |
158 |
+0.00% |
9,700 |
2025/6/3 |
158 |
158 |
156 |
158 |
+1.28% |
15,000 |
2025/6/2 |
158 |
159 |
156 |
156 |
-1.89% |
54,200 |
2025/5/30 |
161 |
161 |
158 |
159 |
-0.62% |
9,700 |
2025/5/29 |
162 |
162 |
160 |
160 |
+0.63% |
21,200 |
2025/5/28 |
160 |
161 |
159 |
159 |
+0.00% |
24,600 |
2025/5/27 |
160 |
161 |
154 |
159 |
+1.27% |
116,600 |
2025/5/26 |
162 |
163 |
157 |
157 |
-0.63% |
53,300 |
2025/5/23 |
159 |
161 |
158 |
158 |
-0.63% |
25,700 |
2025/5/22 |
165 |
165 |
159 |
159 |
-2.45% |
79,800 |
2025/5/21 |
168 |
169 |
163 |
163 |
-2.98% |
28,600 |
2025/5/20 |
159 |
179 |
157 |
168 |
+5.00% |
780,100 |
2025/5/19 |
160 |
160 |
157 |
160 |
+0.00% |
48,300 |
2025/5/16 |
160 |
160 |
155 |
160 |
+0.00% |
34,800 |
2025/5/15 |
158 |
162 |
154 |
160 |
+1.27% |
84,900 |
2025/5/14 |
157 |
160 |
156 |
158 |
+1.94% |
39,200 |
2025/5/13 |
165 |
168 |
155 |
155 |
-10.40% |
361,600 |
2025/5/12 |
170 |
175 |
169 |
173 |
+0.58% |
47,700 |
2025/5/9 |
170 |
172 |
168 |
172 |
+1.78% |
22,700 |
2025/5/8 |
171 |
171 |
168 |
169 |
-0.59% |
29,700 |
2025/5/7 |
175 |
175 |
168 |
170 |
-2.86% |
70,900 |
2025/5/2 |
178 |
178 |
175 |
175 |
-1.69% |
24,700 |
2025/5/1 |
182 |
182 |
177 |
178 |
-2.20% |
48,300 |
2025/4/30 |
183 |
183 |
181 |
182 |
-0.55% |
12,800 |
2025/4/28 |
183 |
184 |
183 |
183 |
-0.54% |
8,900 |
2025/4/25 |
187 |
187 |
182 |
184 |
+0.00% |
24,900 |
2025/4/24 |
185 |
186 |
183 |
184 |
-1.08% |
51,600 |
2025/4/23 |
188 |
189 |
183 |
186 |
-2.62% |
68,700 |
2025/4/22 |
190 |
197 |
186 |
191 |
-0.52% |
205,100 |
2025/4/21 |
186 |
197 |
178 |
192 |
+3.78% |
757,800 |
2025/4/18 |
183 |
188 |
182 |
185 |
+1.09% |
75,900 |
2025/4/17 |
185 |
190 |
182 |
183 |
-1.08% |
206,500 |
2025/4/16 |
193 |
202 |
182 |
185 |
-2.12% |
1,015,100 |
2025/4/15 |
183 |
197 |
175 |
189 |
+2.72% |
601,700 |
2025/4/14 |
170 |
208 |
167 |
184 |
+8.24% |
2,726,400 |
2025/4/11 |
173 |
187 |
168 |
170 |
-3.95% |
445,400 |
2025/4/10 |
171 |
193 |
163 |
177 |
+10.62% |
1,947,100 |
2025/4/9 |
156 |
202 |
149 |
160 |
+0.63% |
3,208,500 |
2025/4/8 |
141 |
159 |
141 |
159 |
+17.78% |
364,200 |
2025/4/7 |
144 |
153 |
130 |
135 |
-17.68% |
248,700 |
2025/4/4 |
173 |
176 |
163 |
164 |
-6.82% |
115,100 |
2025/4/3 |
176 |
180 |
176 |
176 |
-2.22% |
29,700 |
2025/4/2 |
179 |
181 |
178 |
180 |
+0.00% |
25,100 |
2025/4/1 |
182 |
184 |
180 |
180 |
-1.64% |
35,900 |
2025/3/31 |
185 |
185 |
181 |
183 |
-2.66% |
39,800 |
2025/3/28 |
188 |
195 |
187 |
188 |
-2.08% |
200,700 |
2025/3/27 |
182 |
208 |
176 |
192 |
+7.87% |
2,384,100 |
2025/3/26 |
181 |
181 |
178 |
178 |
-0.56% |
19,600 |
2025/3/25 |
181 |
182 |
178 |
179 |
-1.10% |
38,800 |
2025/3/24 |
181 |
183 |
175 |
181 |
+0.00% |
38,600 |
2025/3/21 |
182 |
182 |
179 |
181 |
+0.00% |
13,600 |
2025/3/19 |
179 |
182 |
179 |
181 |
+1.69% |
37,600 |
2025/3/18 |
180 |
180 |
178 |
178 |
-0.56% |
7,000 |
2025/3/17 |
180 |
180 |
179 |
179 |
+1.13% |
9,000 |
2025/3/14 |
178 |
178 |
176 |
177 |
-0.56% |
9,800 |
2025/3/13 |
179 |
179 |
175 |
178 |
-0.56% |
11,800 |
2025/3/12 |
176 |
179 |
176 |
179 |
+1.70% |
11,100 |
2025/3/11 |
179 |
179 |
174 |
176 |
-1.12% |
30,600 |
2025/3/10 |
179 |
179 |
175 |
178 |
-0.56% |
53,400 |
2025/3/7 |
180 |
181 |
178 |
179 |
-1.65% |
11,100 |
2025/3/6 |
181 |
183 |
181 |
182 |
+1.11% |
5,700 |
2025/3/5 |
178 |
184 |
178 |
180 |
+0.56% |
30,200 |
2025/3/4 |
178 |
180 |
178 |
179 |
-0.56% |
17,900 |
2025/3/3 |
181 |
181 |
178 |
180 |
-0.55% |
23,700 |
2025/2/28 |
180 |
182 |
180 |
181 |
-1.63% |
14,400 |
2025/2/27 |
184 |
185 |
183 |
184 |
-1.60% |
8,900 |
2025/2/26 |
187 |
187 |
183 |
187 |
+0.00% |
21,300 |
2025/2/25 |
188 |
188 |
184 |
187 |
+0.00% |
21,300 |
2025/2/21 |
184 |
187 |
184 |
187 |
+1.63% |
25,300 |
2025/2/20 |
186 |
187 |
183 |
184 |
-1.08% |
20,500 |
2025/2/19 |
183 |
188 |
183 |
186 |
+2.20% |
25,100 |
2025/2/18 |
181 |
185 |
180 |
182 |
+0.00% |
40,300 |
2025/2/17 |
185 |
185 |
180 |
182 |
-2.15% |
28,400 |
|