日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
164 |
167 |
151 |
154 |
-2.53% |
1,282,100 |
2025/8/7 |
142 |
169 |
142 |
158 |
+12.06% |
5,377,200 |
2025/8/6 |
140 |
142 |
140 |
141 |
+0.71% |
36,400 |
2025/8/5 |
143 |
145 |
138 |
140 |
+0.72% |
161,300 |
2025/8/4 |
139 |
141 |
139 |
139 |
-1.42% |
62,700 |
2025/8/1 |
140 |
141 |
138 |
141 |
+0.71% |
52,300 |
2025/7/31 |
138 |
141 |
138 |
140 |
+1.45% |
58,400 |
2025/7/30 |
142 |
142 |
137 |
138 |
-1.43% |
60,200 |
2025/7/29 |
141 |
141 |
138 |
140 |
-1.41% |
112,500 |
2025/7/28 |
142 |
143 |
140 |
142 |
-0.70% |
52,600 |
2025/7/25 |
145 |
147 |
143 |
143 |
-0.69% |
59,500 |
2025/7/24 |
147 |
148 |
144 |
144 |
-2.04% |
64,800 |
2025/7/23 |
147 |
148 |
145 |
147 |
+0.00% |
19,100 |
2025/7/22 |
144 |
148 |
144 |
147 |
+1.38% |
52,500 |
2025/7/18 |
147 |
149 |
145 |
145 |
-1.36% |
55,700 |
2025/7/17 |
150 |
150 |
146 |
147 |
+0.00% |
105,500 |
2025/7/16 |
145 |
149 |
143 |
147 |
+1.38% |
107,900 |
2025/7/15 |
145 |
147 |
145 |
145 |
-0.68% |
65,900 |
2025/7/14 |
147 |
150 |
146 |
146 |
-2.01% |
60,100 |
2025/7/11 |
147 |
149 |
144 |
149 |
+1.36% |
72,700 |
2025/7/10 |
149 |
149 |
145 |
147 |
-0.68% |
124,600 |
2025/7/9 |
142 |
148 |
141 |
148 |
+4.96% |
308,400 |
2025/7/8 |
139 |
143 |
137 |
141 |
+1.44% |
108,200 |
2025/7/7 |
137 |
140 |
137 |
139 |
+0.72% |
56,200 |
2025/7/4 |
140 |
142 |
137 |
138 |
-1.43% |
96,000 |
2025/7/3 |
137 |
142 |
137 |
140 |
+2.19% |
89,600 |
2025/7/2 |
142 |
142 |
137 |
137 |
-3.52% |
212,400 |
2025/7/1 |
154 |
154 |
142 |
142 |
-4.05% |
400,100 |
2025/6/30 |
146 |
148 |
143 |
148 |
+4.96% |
177,200 |
2025/6/27 |
142 |
144 |
140 |
141 |
+0.71% |
58,000 |
2025/6/26 |
139 |
143 |
139 |
140 |
+0.72% |
76,700 |
2025/6/25 |
143 |
144 |
139 |
139 |
-2.80% |
134,300 |
2025/6/24 |
141 |
144 |
140 |
143 |
+1.42% |
67,200 |
2025/6/23 |
141 |
142 |
139 |
141 |
+0.00% |
77,800 |
2025/6/20 |
145 |
147 |
141 |
141 |
-3.42% |
190,200 |
2025/6/19 |
148 |
152 |
145 |
146 |
-1.35% |
266,700 |
2025/6/18 |
147 |
149 |
145 |
148 |
+2.07% |
219,400 |
2025/6/17 |
147 |
147 |
144 |
145 |
+0.00% |
89,300 |
2025/6/16 |
140 |
146 |
140 |
145 |
+3.57% |
251,900 |
2025/6/13 |
141 |
141 |
136 |
140 |
+1.45% |
108,200 |
2025/6/12 |
140 |
141 |
138 |
138 |
+0.00% |
75,500 |
2025/6/11 |
135 |
141 |
135 |
138 |
+2.22% |
170,200 |
2025/6/10 |
133 |
138 |
133 |
135 |
+0.75% |
105,400 |
2025/6/9 |
133 |
135 |
133 |
134 |
+0.75% |
62,900 |
2025/6/6 |
138 |
138 |
133 |
133 |
-2.92% |
122,200 |
2025/6/5 |
138 |
139 |
136 |
137 |
-0.72% |
68,500 |
2025/6/4 |
139 |
139 |
137 |
138 |
+0.00% |
35,900 |
2025/6/3 |
138 |
141 |
137 |
138 |
+0.00% |
92,600 |
2025/6/2 |
137 |
140 |
137 |
138 |
+0.73% |
62,400 |
2025/5/30 |
137 |
138 |
136 |
137 |
+0.74% |
27,300 |
2025/5/29 |
138 |
140 |
136 |
136 |
-0.73% |
58,000 |
2025/5/28 |
138 |
141 |
137 |
137 |
-0.72% |
96,000 |
2025/5/27 |
135 |
138 |
135 |
138 |
+0.73% |
91,800 |
2025/5/26 |
134 |
137 |
133 |
137 |
+1.48% |
89,600 |
2025/5/23 |
140 |
140 |
135 |
135 |
-2.88% |
86,100 |
2025/5/22 |
138 |
141 |
136 |
139 |
+0.00% |
106,700 |
2025/5/21 |
140 |
142 |
138 |
139 |
-0.71% |
111,400 |
2025/5/20 |
143 |
143 |
140 |
140 |
-2.10% |
148,900 |
2025/5/19 |
138 |
145 |
138 |
143 |
+4.38% |
314,000 |
2025/5/16 |
132 |
138 |
132 |
137 |
+3.79% |
394,900 |
2025/5/15 |
135 |
137 |
132 |
132 |
-1.49% |
137,500 |
2025/5/14 |
136 |
137 |
133 |
134 |
+0.00% |
192,300 |
2025/5/13 |
136 |
137 |
134 |
134 |
+0.00% |
124,300 |
2025/5/12 |
134 |
136 |
132 |
134 |
+0.00% |
149,400 |
2025/5/9 |
134 |
137 |
133 |
134 |
+0.00% |
242,900 |
2025/5/8 |
131 |
147 |
130 |
134 |
+3.88% |
2,474,400 |
2025/5/7 |
130 |
132 |
129 |
129 |
+0.00% |
211,100 |
2025/5/2 |
130 |
131 |
129 |
129 |
-0.77% |
158,900 |
2025/5/1 |
132 |
132 |
130 |
130 |
+0.00% |
63,500 |
2025/4/30 |
131 |
134 |
130 |
130 |
+0.00% |
227,200 |
2025/4/28 |
131 |
134 |
129 |
130 |
-2.26% |
253,400 |
2025/4/25 |
135 |
135 |
132 |
133 |
+0.00% |
128,500 |
2025/4/24 |
138 |
140 |
132 |
133 |
-2.92% |
553,500 |
2025/4/23 |
141 |
142 |
137 |
137 |
-1.44% |
260,800 |
2025/4/22 |
140 |
141 |
137 |
139 |
-2.80% |
342,100 |
2025/4/21 |
148 |
148 |
141 |
143 |
-2.72% |
627,200 |
2025/4/18 |
142 |
154 |
140 |
147 |
+11.36% |
4,306,700 |
2025/4/17 |
145 |
145 |
131 |
132 |
-7.69% |
1,396,900 |
2025/4/16 |
154 |
168 |
140 |
143 |
-2.05% |
4,363,600 |
2025/4/15 |
137 |
182 |
133 |
146 |
+8.15% |
19,029,100 |
2025/4/14 |
120 |
167 |
120 |
135 |
+13.45% |
7,319,600 |
2025/4/11 |
117 |
122 |
115 |
119 |
+0.00% |
152,700 |
2025/4/10 |
117 |
123 |
116 |
119 |
+7.21% |
390,400 |
2025/4/9 |
117 |
117 |
108 |
111 |
-5.13% |
289,400 |
2025/4/8 |
113 |
118 |
113 |
117 |
+10.38% |
274,100 |
2025/4/7 |
103 |
111 |
103 |
106 |
-10.17% |
378,100 |
2025/4/4 |
124 |
124 |
112 |
118 |
-5.60% |
459,500 |
2025/4/3 |
125 |
129 |
122 |
125 |
-3.10% |
346,400 |
2025/4/2 |
131 |
132 |
129 |
129 |
-1.53% |
152,800 |
2025/4/1 |
131 |
136 |
129 |
131 |
+1.55% |
484,900 |
2025/3/31 |
138 |
139 |
128 |
129 |
-6.52% |
611,900 |
2025/3/28 |
136 |
142 |
136 |
138 |
-8.00% |
510,500 |
2025/3/27 |
156 |
162 |
150 |
150 |
-2.60% |
526,100 |
2025/3/26 |
156 |
157 |
154 |
154 |
-1.91% |
139,900 |
2025/3/25 |
160 |
164 |
157 |
157 |
-1.26% |
278,400 |
2025/3/24 |
166 |
166 |
159 |
159 |
-4.22% |
192,200 |
2025/3/21 |
169 |
172 |
166 |
166 |
-0.60% |
256,700 |
2025/3/19 |
168 |
170 |
163 |
167 |
+0.60% |
219,600 |
2025/3/18 |
165 |
167 |
164 |
166 |
+1.84% |
178,300 |
2025/3/17 |
158 |
175 |
158 |
163 |
+3.82% |
875,100 |
2025/3/14 |
153 |
159 |
153 |
157 |
+2.61% |
261,400 |
2025/3/13 |
152 |
154 |
150 |
153 |
+2.00% |
302,800 |
2025/3/12 |
149 |
151 |
147 |
150 |
+2.04% |
148,900 |
2025/3/11 |
147 |
149 |
146 |
147 |
-3.29% |
208,300 |
2025/3/10 |
142 |
153 |
142 |
152 |
+7.04% |
576,900 |
2025/3/7 |
141 |
143 |
140 |
142 |
+0.71% |
144,500 |
2025/3/6 |
142 |
143 |
140 |
141 |
-1.40% |
239,100 |
2025/3/5 |
150 |
153 |
141 |
143 |
+1.42% |
1,388,300 |
2025/3/4 |
140 |
141 |
138 |
141 |
+1.44% |
198,500 |
2025/3/3 |
140 |
142 |
139 |
139 |
+0.00% |
217,300 |
2025/2/28 |
142 |
143 |
137 |
139 |
-3.47% |
527,400 |
2025/2/27 |
145 |
156 |
141 |
144 |
+5.88% |
2,588,300 |
2025/2/26 |
137 |
139 |
136 |
136 |
-0.73% |
178,400 |
2025/2/25 |
137 |
140 |
134 |
137 |
-0.72% |
208,200 |
2025/2/21 |
140 |
142 |
137 |
138 |
-1.43% |
327,900 |
2025/2/20 |
141 |
143 |
139 |
140 |
-1.41% |
276,000 |
2025/2/19 |
145 |
145 |
139 |
142 |
-1.39% |
418,200 |
2025/2/18 |
145 |
149 |
142 |
144 |
+3.60% |
844,300 |
2025/2/17 |
138 |
146 |
134 |
139 |
-24.46% |
4,011,900 |
2025/2/14 |
190 |
192 |
182 |
184 |
-4.66% |
752,000 |
2025/2/13 |
197 |
198 |
190 |
193 |
-2.53% |
658,700 |
2025/2/12 |
197 |
200 |
195 |
198 |
+0.51% |
329,000 |
2025/2/10 |
199 |
200 |
194 |
197 |
+1.03% |
349,400 |
|