日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
100 |
102 |
99 |
101 |
+0.00% |
412,300 |
2025/7/11 |
100 |
106 |
99 |
101 |
-0.98% |
999,300 |
2025/7/10 |
102 |
104 |
97 |
102 |
+0.00% |
1,600,500 |
2025/7/9 |
95 |
105 |
94 |
102 |
+8.51% |
4,197,600 |
2025/7/8 |
93 |
95 |
91 |
94 |
+2.17% |
423,000 |
2025/7/7 |
91 |
93 |
88 |
92 |
+2.22% |
505,300 |
2025/7/4 |
88 |
91 |
88 |
90 |
+0.00% |
284,200 |
2025/7/3 |
90 |
90 |
87 |
90 |
+0.00% |
505,900 |
2025/7/2 |
95 |
95 |
90 |
90 |
-5.26% |
788,600 |
2025/7/1 |
105 |
107 |
94 |
95 |
-16.67% |
2,763,600 |
2025/6/30 |
114 |
115 |
110 |
114 |
+0.88% |
674,500 |
2025/6/27 |
106 |
118 |
105 |
113 |
+6.60% |
1,558,600 |
2025/6/26 |
107 |
107 |
103 |
106 |
-2.75% |
941,200 |
2025/6/25 |
118 |
118 |
107 |
109 |
-6.03% |
1,174,500 |
2025/6/24 |
114 |
120 |
111 |
116 |
+4.50% |
1,763,100 |
2025/6/23 |
116 |
124 |
106 |
111 |
-6.72% |
3,065,800 |
2025/6/20 |
107 |
128 |
107 |
119 |
+10.19% |
13,049,100 |
2025/6/19 |
101 |
140 |
99 |
108 |
+8.00% |
18,480,800 |
2025/6/18 |
105 |
107 |
99 |
100 |
-3.85% |
698,600 |
2025/6/17 |
101 |
105 |
98 |
104 |
+2.97% |
875,100 |
2025/6/16 |
95 |
103 |
95 |
101 |
+7.45% |
1,117,100 |
2025/6/13 |
96 |
96 |
92 |
94 |
-1.05% |
346,000 |
2025/6/12 |
93 |
95 |
93 |
95 |
+2.15% |
179,300 |
2025/6/11 |
96 |
96 |
92 |
93 |
-2.11% |
237,000 |
2025/6/10 |
95 |
96 |
94 |
95 |
+1.06% |
193,100 |
2025/6/9 |
94 |
97 |
93 |
94 |
+1.08% |
265,000 |
2025/6/6 |
98 |
98 |
92 |
93 |
-4.12% |
447,000 |
2025/6/5 |
99 |
101 |
97 |
97 |
-2.02% |
291,700 |
2025/6/4 |
98 |
101 |
96 |
99 |
+1.02% |
543,000 |
2025/6/3 |
102 |
102 |
97 |
98 |
-2.97% |
283,400 |
2025/6/2 |
99 |
103 |
98 |
101 |
+1.00% |
362,400 |
2025/5/30 |
102 |
104 |
100 |
100 |
-0.99% |
253,800 |
2025/5/29 |
107 |
107 |
101 |
101 |
-4.72% |
375,200 |
2025/5/28 |
107 |
109 |
106 |
106 |
-1.85% |
348,900 |
2025/5/27 |
106 |
109 |
106 |
108 |
+0.93% |
386,900 |
2025/5/26 |
105 |
110 |
105 |
107 |
+1.90% |
538,900 |
2025/5/23 |
110 |
110 |
103 |
105 |
-3.67% |
1,007,100 |
2025/5/22 |
109 |
111 |
107 |
109 |
-2.68% |
921,200 |
2025/5/21 |
123 |
144 |
111 |
112 |
-6.67% |
7,389,700 |
2025/5/20 |
122 |
126 |
116 |
120 |
+0.00% |
1,364,900 |
2025/5/19 |
148 |
149 |
120 |
120 |
-13.04% |
4,055,800 |
2025/5/16 |
101 |
150 |
101 |
138 |
+30.19% |
19,913,200 |
2025/5/15 |
121 |
138 |
105 |
106 |
-7.02% |
11,364,000 |
2025/5/14 |
93 |
121 |
92 |
114 |
+25.27% |
16,865,900 |
2025/5/13 |
91 |
95 |
89 |
91 |
+0.00% |
1,318,100 |
2025/5/12 |
91 |
92 |
90 |
91 |
+0.00% |
430,700 |
2025/5/9 |
90 |
97 |
89 |
91 |
+0.00% |
2,760,700 |
2025/5/8 |
92 |
95 |
90 |
91 |
-2.15% |
1,651,700 |
2025/5/7 |
88 |
109 |
87 |
93 |
+4.49% |
9,413,900 |
2025/5/2 |
92 |
94 |
88 |
89 |
-4.30% |
2,065,000 |
2025/5/1 |
117 |
162 |
91 |
93 |
-19.83% |
16,865,800 |
2025/4/30 |
89 |
116 |
86 |
116 |
+30.34% |
3,330,600 |
2025/4/28 |
79 |
95 |
78 |
89 |
+14.10% |
3,498,800 |
2025/4/25 |
78 |
80 |
77 |
78 |
+1.30% |
170,000 |
2025/4/24 |
79 |
79 |
76 |
77 |
-1.28% |
234,900 |
2025/4/23 |
78 |
79 |
77 |
78 |
+1.30% |
474,200 |
2025/4/22 |
77 |
85 |
76 |
77 |
-1.28% |
3,170,800 |
2025/4/21 |
76 |
86 |
75 |
78 |
+2.63% |
2,222,800 |
2025/4/18 |
75 |
78 |
75 |
76 |
+2.70% |
445,600 |
2025/4/17 |
78 |
81 |
74 |
74 |
-5.13% |
775,400 |
2025/4/16 |
84 |
84 |
78 |
78 |
-4.88% |
970,000 |
2025/4/15 |
77 |
87 |
76 |
82 |
+9.33% |
3,012,300 |
2025/4/14 |
73 |
102 |
73 |
75 |
+2.74% |
8,578,100 |
2025/4/11 |
68 |
75 |
68 |
73 |
+4.29% |
437,600 |
2025/4/10 |
73 |
73 |
69 |
70 |
+1.45% |
268,500 |
2025/4/9 |
67 |
70 |
65 |
69 |
+2.99% |
369,800 |
2025/4/8 |
65 |
70 |
64 |
67 |
+8.06% |
727,800 |
2025/4/7 |
64 |
82 |
61 |
62 |
-7.46% |
5,119,100 |
2025/4/4 |
69 |
73 |
64 |
67 |
-4.29% |
1,287,900 |
2025/4/3 |
70 |
73 |
68 |
70 |
-4.11% |
428,400 |
2025/4/2 |
77 |
77 |
73 |
73 |
-3.95% |
309,000 |
2025/4/1 |
80 |
84 |
75 |
76 |
-3.80% |
2,062,900 |
2025/3/31 |
80 |
91 |
77 |
79 |
+0.00% |
1,876,400 |
2025/3/28 |
82 |
111 |
78 |
79 |
-4.82% |
5,343,100 |
2025/3/27 |
87 |
87 |
83 |
83 |
-3.49% |
432,200 |
2025/3/26 |
90 |
94 |
86 |
86 |
-14.00% |
1,846,400 |
2025/3/25 |
84 |
110 |
82 |
100 |
+19.05% |
1,752,000 |
2025/3/24 |
86 |
87 |
84 |
84 |
-2.33% |
46,500 |
2025/3/21 |
85 |
87 |
83 |
86 |
+1.18% |
227,700 |
2025/3/19 |
87 |
87 |
84 |
85 |
-2.30% |
87,000 |
2025/3/18 |
88 |
89 |
87 |
87 |
+1.16% |
81,000 |
2025/3/17 |
87 |
87 |
86 |
86 |
-2.27% |
82,900 |
2025/3/14 |
84 |
90 |
84 |
88 |
+4.76% |
332,800 |
2025/3/13 |
83 |
84 |
82 |
84 |
+2.44% |
91,300 |
2025/3/12 |
82 |
84 |
81 |
82 |
+1.23% |
23,800 |
2025/3/11 |
81 |
84 |
79 |
81 |
-2.41% |
152,100 |
2025/3/10 |
82 |
84 |
82 |
83 |
+3.75% |
39,100 |
2025/3/7 |
81 |
83 |
78 |
80 |
-1.23% |
162,900 |
2025/3/6 |
80 |
84 |
80 |
81 |
+3.85% |
141,400 |
2025/3/5 |
77 |
80 |
76 |
78 |
+0.00% |
100,600 |
2025/3/4 |
78 |
78 |
76 |
78 |
+0.00% |
141,100 |
2025/3/3 |
79 |
79 |
76 |
78 |
+0.00% |
223,800 |
2025/2/28 |
80 |
80 |
78 |
78 |
-2.50% |
99,700 |
2025/2/27 |
81 |
82 |
80 |
80 |
-1.23% |
69,300 |
2025/2/26 |
82 |
82 |
81 |
81 |
-1.22% |
62,000 |
2025/2/25 |
82 |
84 |
82 |
82 |
-1.20% |
202,100 |
2025/2/21 |
84 |
85 |
82 |
83 |
-2.35% |
122,400 |
2025/2/20 |
86 |
86 |
84 |
85 |
-1.16% |
142,000 |
2025/2/19 |
88 |
88 |
86 |
86 |
-2.27% |
112,500 |
2025/2/18 |
83 |
88 |
83 |
88 |
+6.02% |
115,600 |
2025/2/17 |
81 |
85 |
80 |
83 |
-3.49% |
485,700 |
2025/2/14 |
89 |
89 |
85 |
86 |
-3.37% |
341,200 |
2025/2/13 |
91 |
91 |
89 |
89 |
+0.00% |
163,900 |
2025/2/12 |
89 |
91 |
88 |
89 |
+1.14% |
261,500 |
2025/2/10 |
88 |
89 |
87 |
88 |
+1.15% |
121,400 |
2025/2/7 |
88 |
88 |
87 |
87 |
-1.14% |
95,600 |
2025/2/6 |
85 |
88 |
84 |
88 |
+3.53% |
192,500 |
2025/2/5 |
84 |
86 |
84 |
85 |
+2.41% |
141,700 |
2025/2/4 |
85 |
85 |
82 |
83 |
-2.35% |
126,000 |
2025/2/3 |
84 |
85 |
82 |
85 |
+1.19% |
155,600 |
2025/1/31 |
86 |
88 |
84 |
84 |
-3.45% |
447,200 |
2025/1/30 |
84 |
88 |
82 |
87 |
+3.57% |
485,100 |
2025/1/29 |
83 |
84 |
82 |
84 |
+0.00% |
85,500 |
2025/1/28 |
83 |
84 |
81 |
84 |
+1.20% |
117,100 |
2025/1/27 |
83 |
84 |
83 |
83 |
+1.22% |
58,800 |
2025/1/24 |
81 |
83 |
81 |
82 |
+2.50% |
101,600 |
2025/1/23 |
82 |
82 |
80 |
80 |
-2.44% |
85,000 |
2025/1/22 |
80 |
83 |
80 |
82 |
+1.23% |
242,400 |
2025/1/21 |
81 |
81 |
78 |
81 |
+0.00% |
187,700 |
2025/1/20 |
77 |
82 |
76 |
81 |
+5.19% |
182,300 |
2025/1/17 |
78 |
78 |
76 |
77 |
-2.53% |
297,400 |
2025/1/16 |
79 |
80 |
78 |
79 |
+2.60% |
154,800 |
2025/1/15 |
79 |
80 |
77 |
77 |
-2.53% |
245,200 |
|