日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
185 |
188 |
185 |
185 |
+0.00% |
205,300 |
2025/8/7 |
184 |
186 |
184 |
185 |
+0.54% |
146,700 |
2025/8/6 |
184 |
185 |
183 |
184 |
+0.55% |
76,300 |
2025/8/5 |
182 |
184 |
182 |
183 |
+0.55% |
106,900 |
2025/8/4 |
182 |
183 |
181 |
182 |
-0.55% |
100,700 |
2025/8/1 |
183 |
184 |
180 |
183 |
-1.08% |
182,400 |
2025/7/31 |
185 |
185 |
183 |
185 |
+0.00% |
87,700 |
2025/7/30 |
185 |
185 |
184 |
185 |
+0.54% |
66,500 |
2025/7/29 |
185 |
185 |
182 |
184 |
-1.08% |
203,600 |
2025/7/28 |
185 |
187 |
185 |
186 |
+0.54% |
95,100 |
2025/7/25 |
185 |
187 |
183 |
185 |
+0.54% |
338,100 |
2025/7/24 |
185 |
186 |
184 |
184 |
-0.54% |
69,700 |
2025/7/23 |
184 |
186 |
184 |
185 |
+0.54% |
121,400 |
2025/7/22 |
184 |
184 |
182 |
184 |
+0.00% |
63,500 |
2025/7/18 |
184 |
185 |
182 |
184 |
+0.00% |
70,600 |
2025/7/17 |
185 |
186 |
183 |
184 |
+0.00% |
82,700 |
2025/7/16 |
184 |
186 |
182 |
184 |
+0.00% |
94,700 |
2025/7/15 |
185 |
186 |
184 |
184 |
+0.55% |
211,500 |
2025/7/14 |
178 |
183 |
177 |
183 |
+2.81% |
179,400 |
2025/7/11 |
177 |
179 |
177 |
178 |
+0.56% |
99,300 |
2025/7/10 |
176 |
178 |
176 |
177 |
+0.57% |
128,800 |
2025/7/9 |
176 |
177 |
176 |
176 |
+0.00% |
58,800 |
2025/7/8 |
177 |
177 |
176 |
176 |
+0.00% |
75,300 |
2025/7/7 |
177 |
178 |
176 |
176 |
+0.00% |
69,300 |
2025/7/4 |
178 |
178 |
176 |
176 |
-0.56% |
71,200 |
2025/7/3 |
177 |
178 |
175 |
177 |
+0.57% |
108,700 |
2025/7/2 |
176 |
178 |
174 |
176 |
+0.00% |
205,200 |
2025/7/1 |
174 |
176 |
173 |
176 |
+1.15% |
117,600 |
2025/6/30 |
176 |
177 |
174 |
174 |
-0.57% |
242,600 |
2025/6/27 |
174 |
176 |
174 |
175 |
+0.00% |
63,000 |
2025/6/26 |
175 |
176 |
173 |
175 |
+0.57% |
70,300 |
2025/6/25 |
176 |
176 |
173 |
174 |
-0.57% |
122,000 |
2025/6/24 |
175 |
175 |
173 |
175 |
+1.16% |
92,000 |
2025/6/23 |
173 |
175 |
172 |
173 |
-0.57% |
164,100 |
2025/6/20 |
174 |
174 |
173 |
174 |
+0.58% |
47,000 |
2025/6/19 |
174 |
174 |
173 |
173 |
-0.57% |
68,500 |
2025/6/18 |
173 |
174 |
172 |
174 |
+0.58% |
81,700 |
2025/6/17 |
173 |
175 |
172 |
173 |
+0.58% |
165,300 |
2025/6/16 |
172 |
173 |
171 |
172 |
+0.00% |
63,900 |
2025/6/13 |
173 |
174 |
169 |
172 |
-0.58% |
174,700 |
2025/6/12 |
174 |
174 |
173 |
173 |
-0.57% |
50,700 |
2025/6/11 |
175 |
175 |
173 |
174 |
+0.00% |
95,400 |
2025/6/10 |
174 |
175 |
172 |
174 |
+1.16% |
149,100 |
2025/6/9 |
173 |
174 |
172 |
172 |
+0.00% |
140,300 |
2025/6/6 |
172 |
173 |
171 |
172 |
+0.00% |
156,600 |
2025/6/5 |
171 |
173 |
171 |
172 |
+0.58% |
132,000 |
2025/6/4 |
172 |
172 |
171 |
171 |
-0.58% |
61,400 |
2025/6/3 |
171 |
172 |
170 |
172 |
+0.58% |
91,300 |
2025/6/2 |
171 |
172 |
169 |
171 |
+0.00% |
94,600 |
2025/5/30 |
169 |
172 |
169 |
171 |
+0.59% |
233,900 |
2025/5/29 |
170 |
171 |
168 |
170 |
+0.59% |
127,200 |
2025/5/28 |
168 |
171 |
167 |
169 |
+0.60% |
147,500 |
2025/5/27 |
168 |
168 |
166 |
168 |
+1.20% |
109,800 |
2025/5/26 |
167 |
167 |
165 |
166 |
-1.19% |
150,700 |
2025/5/23 |
167 |
168 |
165 |
168 |
+1.82% |
233,700 |
2025/5/22 |
164 |
166 |
163 |
165 |
+0.00% |
237,800 |
2025/5/21 |
165 |
167 |
164 |
165 |
+1.23% |
83,000 |
2025/5/20 |
163 |
164 |
162 |
163 |
+0.00% |
97,200 |
2025/5/19 |
164 |
164 |
162 |
163 |
+0.00% |
90,300 |
2025/5/16 |
165 |
166 |
160 |
163 |
-2.98% |
291,300 |
2025/5/15 |
169 |
169 |
166 |
168 |
-0.59% |
204,700 |
2025/5/14 |
169 |
170 |
168 |
169 |
-0.59% |
157,100 |
2025/5/13 |
169 |
170 |
168 |
170 |
+0.59% |
66,200 |
2025/5/12 |
168 |
169 |
167 |
169 |
+1.20% |
170,100 |
2025/5/9 |
165 |
167 |
164 |
167 |
+1.83% |
398,400 |
2025/5/8 |
164 |
165 |
163 |
164 |
+0.00% |
136,800 |
2025/5/7 |
162 |
164 |
161 |
164 |
+0.00% |
121,300 |
2025/5/2 |
164 |
168 |
163 |
164 |
+0.00% |
478,100 |
2025/5/1 |
162 |
168 |
162 |
164 |
+0.61% |
229,200 |
2025/4/30 |
162 |
163 |
161 |
163 |
+0.00% |
42,600 |
2025/4/28 |
163 |
163 |
161 |
163 |
+1.88% |
88,100 |
2025/4/25 |
162 |
162 |
160 |
160 |
-0.62% |
158,700 |
2025/4/24 |
163 |
175 |
158 |
161 |
-0.62% |
1,534,500 |
2025/4/23 |
163 |
164 |
161 |
162 |
-0.61% |
68,900 |
2025/4/22 |
161 |
163 |
161 |
163 |
-0.61% |
103,000 |
2025/4/21 |
163 |
164 |
162 |
164 |
+0.61% |
113,400 |
2025/4/18 |
159 |
165 |
159 |
163 |
+1.88% |
277,200 |
2025/4/17 |
157 |
160 |
157 |
160 |
+1.27% |
68,200 |
2025/4/16 |
158 |
158 |
156 |
158 |
+0.64% |
54,500 |
2025/4/15 |
160 |
161 |
157 |
157 |
-0.63% |
224,900 |
2025/4/14 |
155 |
159 |
154 |
158 |
+4.64% |
110,800 |
2025/4/11 |
150 |
153 |
149 |
151 |
-1.95% |
142,400 |
2025/4/10 |
157 |
158 |
150 |
154 |
+2.67% |
620,200 |
2025/4/9 |
146 |
151 |
144 |
150 |
+0.67% |
232,800 |
2025/4/8 |
141 |
153 |
141 |
149 |
+11.19% |
828,900 |
2025/4/7 |
135 |
139 |
133 |
134 |
-8.22% |
347,300 |
2025/4/4 |
151 |
152 |
145 |
146 |
-5.19% |
352,700 |
2025/4/3 |
151 |
155 |
151 |
154 |
-3.75% |
174,300 |
2025/4/2 |
162 |
162 |
159 |
160 |
-1.23% |
124,200 |
2025/4/1 |
164 |
164 |
162 |
162 |
+0.00% |
112,300 |
2025/3/31 |
166 |
166 |
162 |
162 |
-2.99% |
187,600 |
2025/3/28 |
169 |
169 |
166 |
167 |
-2.34% |
138,600 |
2025/3/27 |
170 |
173 |
168 |
171 |
+1.79% |
380,900 |
2025/3/26 |
167 |
179 |
165 |
168 |
+0.60% |
722,900 |
2025/3/25 |
167 |
167 |
165 |
167 |
+1.21% |
84,400 |
2025/3/24 |
167 |
168 |
164 |
165 |
-1.20% |
146,200 |
2025/3/21 |
167 |
167 |
166 |
167 |
+0.00% |
57,200 |
2025/3/19 |
167 |
168 |
166 |
167 |
+0.00% |
103,300 |
2025/3/18 |
168 |
168 |
166 |
167 |
-0.60% |
43,100 |
2025/3/17 |
167 |
170 |
166 |
168 |
+0.60% |
150,600 |
2025/3/14 |
166 |
167 |
166 |
167 |
+0.00% |
24,200 |
2025/3/13 |
165 |
167 |
165 |
167 |
+1.21% |
81,600 |
2025/3/12 |
164 |
166 |
163 |
165 |
+1.23% |
96,400 |
2025/3/11 |
165 |
165 |
162 |
163 |
-2.40% |
127,700 |
2025/3/10 |
166 |
167 |
165 |
167 |
+0.60% |
75,700 |
2025/3/7 |
166 |
167 |
165 |
166 |
+0.00% |
79,800 |
2025/3/6 |
166 |
168 |
166 |
166 |
+0.00% |
132,600 |
2025/3/5 |
164 |
166 |
164 |
166 |
+1.22% |
74,400 |
2025/3/4 |
163 |
165 |
162 |
164 |
+0.00% |
68,400 |
2025/3/3 |
165 |
165 |
163 |
164 |
+0.61% |
66,300 |
2025/2/28 |
167 |
168 |
162 |
163 |
-2.40% |
192,600 |
2025/2/27 |
168 |
168 |
167 |
167 |
+0.00% |
95,600 |
2025/2/26 |
169 |
169 |
167 |
167 |
-1.18% |
133,600 |
2025/2/25 |
168 |
169 |
167 |
169 |
+1.20% |
75,000 |
2025/2/21 |
167 |
169 |
164 |
167 |
-1.18% |
267,400 |
2025/2/20 |
167 |
169 |
167 |
169 |
+0.00% |
223,400 |
2025/2/19 |
167 |
169 |
167 |
169 |
+1.81% |
173,300 |
2025/2/18 |
165 |
168 |
165 |
166 |
+0.61% |
218,900 |
2025/2/17 |
164 |
165 |
163 |
165 |
+0.61% |
203,600 |
2025/2/14 |
162 |
165 |
162 |
164 |
+0.61% |
208,000 |
2025/2/13 |
161 |
163 |
161 |
163 |
+0.62% |
85,600 |
2025/2/12 |
160 |
162 |
160 |
162 |
+0.62% |
90,000 |
2025/2/10 |
160 |
161 |
160 |
161 |
+1.26% |
85,900 |
|