日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
196 |
196 |
191 |
193 |
+1.05% |
45,100 |
2025/7/11 |
186 |
191 |
186 |
191 |
+3.24% |
46,900 |
2025/7/10 |
184 |
186 |
184 |
185 |
+1.09% |
12,200 |
2025/7/9 |
182 |
184 |
182 |
183 |
+0.00% |
48,700 |
2025/7/8 |
182 |
184 |
180 |
183 |
+1.67% |
15,800 |
2025/7/7 |
177 |
187 |
177 |
180 |
+1.69% |
77,200 |
2025/7/4 |
177 |
179 |
175 |
177 |
+0.00% |
23,300 |
2025/7/3 |
175 |
177 |
175 |
177 |
+1.14% |
7,700 |
2025/7/2 |
176 |
177 |
175 |
175 |
-1.13% |
14,300 |
2025/7/1 |
177 |
178 |
176 |
177 |
-0.56% |
23,400 |
2025/6/30 |
178 |
180 |
176 |
178 |
+0.56% |
19,800 |
2025/6/27 |
180 |
180 |
176 |
177 |
-1.67% |
30,700 |
2025/6/26 |
180 |
180 |
178 |
180 |
+0.56% |
119,500 |
2025/6/25 |
183 |
183 |
179 |
179 |
-0.56% |
11,700 |
2025/6/24 |
181 |
183 |
179 |
180 |
+0.00% |
27,800 |
2025/6/23 |
181 |
181 |
177 |
180 |
+0.56% |
12,500 |
2025/6/20 |
179 |
181 |
178 |
179 |
+0.56% |
5,100 |
2025/6/19 |
182 |
182 |
178 |
178 |
-1.66% |
12,400 |
2025/6/18 |
180 |
183 |
180 |
181 |
+1.12% |
49,900 |
2025/6/17 |
182 |
183 |
178 |
179 |
-1.10% |
28,000 |
2025/6/16 |
176 |
181 |
176 |
181 |
+1.69% |
23,000 |
2025/6/13 |
183 |
186 |
178 |
178 |
+0.00% |
97,200 |
2025/6/12 |
174 |
180 |
174 |
178 |
+1.14% |
53,700 |
2025/6/11 |
175 |
176 |
173 |
176 |
+0.57% |
19,600 |
2025/6/10 |
178 |
178 |
174 |
175 |
-1.13% |
30,600 |
2025/6/9 |
171 |
177 |
171 |
177 |
+3.51% |
69,300 |
2025/6/6 |
173 |
177 |
169 |
171 |
-0.58% |
203,900 |
2025/6/5 |
173 |
173 |
171 |
172 |
-0.58% |
62,400 |
2025/6/4 |
172 |
174 |
172 |
173 |
+1.17% |
49,600 |
2025/6/3 |
179 |
179 |
171 |
171 |
-4.47% |
134,300 |
2025/6/2 |
182 |
190 |
178 |
179 |
-1.65% |
132,700 |
2025/5/30 |
183 |
185 |
182 |
182 |
-0.55% |
20,300 |
2025/5/29 |
183 |
186 |
182 |
183 |
-0.54% |
37,900 |
2025/5/28 |
183 |
188 |
181 |
184 |
+0.55% |
87,200 |
2025/5/27 |
182 |
184 |
180 |
183 |
-0.54% |
42,600 |
2025/5/26 |
188 |
189 |
184 |
184 |
-2.13% |
36,500 |
2025/5/23 |
188 |
191 |
188 |
188 |
+0.00% |
22,100 |
2025/5/22 |
189 |
191 |
186 |
188 |
-1.05% |
33,900 |
2025/5/21 |
190 |
193 |
190 |
190 |
+0.53% |
63,500 |
2025/5/20 |
195 |
198 |
189 |
189 |
-5.03% |
58,900 |
2025/5/19 |
201 |
201 |
196 |
199 |
-1.00% |
53,500 |
2025/5/16 |
209 |
209 |
193 |
201 |
-2.43% |
164,300 |
2025/5/15 |
187 |
215 |
184 |
206 |
+10.16% |
377,400 |
2025/5/14 |
193 |
193 |
187 |
187 |
-0.53% |
38,900 |
2025/5/13 |
186 |
194 |
184 |
188 |
+0.00% |
102,800 |
2025/5/12 |
186 |
192 |
180 |
188 |
+2.17% |
35,400 |
2025/5/9 |
180 |
185 |
180 |
184 |
+2.22% |
15,800 |
2025/5/8 |
182 |
183 |
180 |
180 |
-1.10% |
40,500 |
2025/5/7 |
188 |
188 |
180 |
182 |
-4.21% |
143,500 |
2025/5/2 |
194 |
194 |
190 |
190 |
-0.52% |
2,800 |
2025/5/1 |
195 |
195 |
190 |
191 |
-0.52% |
23,800 |
2025/4/30 |
197 |
197 |
192 |
192 |
-2.04% |
17,200 |
2025/4/28 |
194 |
200 |
192 |
196 |
+1.55% |
38,500 |
2025/4/25 |
187 |
193 |
187 |
193 |
+3.21% |
73,000 |
2025/4/24 |
190 |
190 |
187 |
187 |
+0.00% |
18,400 |
2025/4/23 |
191 |
191 |
187 |
187 |
-1.58% |
26,000 |
2025/4/22 |
190 |
190 |
186 |
190 |
+0.53% |
19,300 |
2025/4/21 |
188 |
192 |
188 |
189 |
+0.00% |
12,600 |
2025/4/18 |
199 |
199 |
187 |
189 |
-3.08% |
208,900 |
2025/4/17 |
193 |
206 |
188 |
195 |
-0.51% |
456,500 |
2025/4/16 |
194 |
204 |
190 |
196 |
+1.03% |
203,900 |
2025/4/15 |
198 |
198 |
191 |
194 |
-1.52% |
12,900 |
2025/4/14 |
203 |
203 |
197 |
197 |
+1.55% |
73,800 |
2025/4/11 |
175 |
194 |
175 |
194 |
+8.99% |
31,100 |
2025/4/10 |
178 |
185 |
176 |
178 |
+2.89% |
55,500 |
2025/4/9 |
158 |
175 |
158 |
173 |
+2.98% |
55,700 |
2025/4/8 |
161 |
179 |
161 |
168 |
+5.00% |
45,400 |
2025/4/7 |
164 |
180 |
145 |
160 |
-10.11% |
177,400 |
2025/4/4 |
184 |
185 |
174 |
178 |
-4.81% |
153,600 |
2025/4/3 |
188 |
189 |
184 |
187 |
-1.58% |
45,200 |
2025/4/2 |
194 |
194 |
188 |
190 |
-1.04% |
19,600 |
2025/4/1 |
190 |
193 |
190 |
192 |
+1.05% |
9,800 |
2025/3/31 |
194 |
196 |
190 |
190 |
-2.56% |
49,900 |
2025/3/28 |
198 |
198 |
195 |
195 |
-2.01% |
20,800 |
2025/3/27 |
197 |
200 |
197 |
199 |
+0.00% |
11,800 |
2025/3/26 |
192 |
199 |
192 |
199 |
+2.05% |
68,200 |
2025/3/25 |
199 |
200 |
193 |
195 |
-2.01% |
53,400 |
2025/3/24 |
198 |
199 |
196 |
199 |
+1.02% |
38,600 |
2025/3/21 |
202 |
203 |
197 |
197 |
-3.43% |
78,800 |
2025/3/19 |
205 |
206 |
200 |
204 |
+0.49% |
51,600 |
2025/3/18 |
203 |
206 |
203 |
203 |
+0.50% |
14,700 |
2025/3/17 |
204 |
206 |
202 |
202 |
-1.46% |
13,300 |
2025/3/14 |
208 |
208 |
199 |
205 |
+0.49% |
58,000 |
2025/3/13 |
203 |
204 |
201 |
204 |
+0.49% |
18,100 |
2025/3/12 |
200 |
203 |
200 |
203 |
+1.50% |
15,000 |
2025/3/11 |
203 |
204 |
200 |
200 |
-1.96% |
27,500 |
2025/3/10 |
204 |
204 |
200 |
204 |
+0.00% |
86,800 |
2025/3/7 |
201 |
208 |
201 |
204 |
-0.97% |
35,800 |
2025/3/6 |
205 |
206 |
204 |
206 |
+1.48% |
12,100 |
2025/3/5 |
204 |
205 |
199 |
203 |
-0.98% |
95,500 |
2025/3/4 |
207 |
207 |
203 |
205 |
+0.49% |
50,100 |
2025/3/3 |
206 |
206 |
204 |
204 |
-0.97% |
25,300 |
2025/2/28 |
207 |
207 |
203 |
206 |
-0.48% |
31,500 |
2025/2/27 |
209 |
210 |
207 |
207 |
-0.48% |
30,300 |
2025/2/26 |
205 |
208 |
205 |
208 |
+0.00% |
75,200 |
2025/2/25 |
211 |
212 |
208 |
208 |
-2.35% |
25,100 |
2025/2/21 |
212 |
218 |
210 |
213 |
+0.00% |
50,600 |
2025/2/20 |
222 |
222 |
212 |
213 |
-4.48% |
58,100 |
2025/2/19 |
213 |
225 |
211 |
223 |
+6.70% |
334,000 |
2025/2/18 |
212 |
214 |
207 |
209 |
+0.48% |
74,100 |
2025/2/17 |
210 |
213 |
207 |
208 |
-0.95% |
66,000 |
2025/2/14 |
219 |
224 |
204 |
210 |
-4.98% |
166,200 |
2025/2/13 |
220 |
223 |
216 |
221 |
+0.91% |
126,600 |
2025/2/12 |
216 |
222 |
216 |
219 |
+1.86% |
52,300 |
2025/2/10 |
214 |
219 |
212 |
215 |
-0.92% |
39,900 |
2025/2/7 |
213 |
220 |
213 |
217 |
+1.40% |
34,100 |
2025/2/6 |
210 |
216 |
209 |
214 |
+1.90% |
39,800 |
2025/2/5 |
210 |
213 |
208 |
210 |
+0.00% |
43,600 |
2025/2/4 |
209 |
211 |
207 |
210 |
+2.44% |
29,500 |
2025/2/3 |
213 |
214 |
205 |
205 |
-5.09% |
72,900 |
2025/1/31 |
217 |
217 |
210 |
216 |
+0.47% |
51,300 |
2025/1/30 |
220 |
220 |
212 |
215 |
-2.27% |
49,900 |
2025/1/29 |
212 |
225 |
211 |
220 |
+2.80% |
267,500 |
2025/1/28 |
208 |
214 |
208 |
214 |
+1.90% |
46,400 |
2025/1/27 |
207 |
212 |
207 |
210 |
+1.94% |
34,700 |
2025/1/24 |
206 |
210 |
206 |
206 |
-0.48% |
60,600 |
2025/1/23 |
206 |
208 |
204 |
207 |
-1.43% |
88,300 |
2025/1/22 |
208 |
211 |
205 |
210 |
+1.45% |
58,700 |
2025/1/21 |
210 |
210 |
206 |
207 |
-1.90% |
31,800 |
2025/1/20 |
206 |
211 |
205 |
211 |
+1.44% |
46,300 |
2025/1/17 |
213 |
213 |
199 |
208 |
-0.48% |
90,000 |
2025/1/16 |
215 |
218 |
209 |
209 |
-1.88% |
78,300 |
2025/1/15 |
213 |
213 |
205 |
213 |
-1.39% |
170,400 |
|