日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
230 |
237 |
230 |
234 |
+1.74% |
11,000 |
2025/7/31 |
229 |
232 |
229 |
230 |
+0.44% |
6,800 |
2025/7/30 |
231 |
231 |
229 |
229 |
-0.87% |
2,800 |
2025/7/29 |
232 |
232 |
230 |
231 |
-0.86% |
5,200 |
2025/7/28 |
230 |
233 |
229 |
233 |
+1.30% |
11,300 |
2025/7/25 |
229 |
230 |
228 |
230 |
+0.88% |
11,200 |
2025/7/24 |
227 |
229 |
227 |
228 |
+0.88% |
8,800 |
2025/7/23 |
224 |
229 |
224 |
226 |
+1.35% |
26,500 |
2025/7/22 |
223 |
224 |
223 |
223 |
+0.00% |
4,600 |
2025/7/18 |
222 |
224 |
222 |
223 |
+0.45% |
9,100 |
2025/7/17 |
223 |
223 |
222 |
222 |
+0.00% |
3,100 |
2025/7/16 |
222 |
224 |
222 |
222 |
+0.00% |
5,600 |
2025/7/15 |
223 |
223 |
222 |
222 |
-0.45% |
23,400 |
2025/7/14 |
223 |
224 |
222 |
223 |
-0.45% |
5,400 |
2025/7/11 |
226 |
227 |
224 |
224 |
+0.45% |
6,400 |
2025/7/10 |
223 |
224 |
222 |
223 |
+0.00% |
12,300 |
2025/7/9 |
224 |
224 |
223 |
223 |
-0.45% |
14,400 |
2025/7/8 |
224 |
224 |
223 |
224 |
+0.00% |
3,500 |
2025/7/7 |
227 |
227 |
224 |
224 |
-0.88% |
192,500 |
2025/7/4 |
227 |
228 |
226 |
226 |
-0.44% |
3,900 |
2025/7/3 |
226 |
231 |
226 |
227 |
-0.44% |
12,000 |
2025/7/2 |
227 |
228 |
224 |
228 |
+0.88% |
19,100 |
2025/7/1 |
227 |
228 |
226 |
226 |
-0.88% |
4,900 |
2025/6/30 |
228 |
229 |
227 |
228 |
+0.00% |
15,400 |
2025/6/27 |
232 |
233 |
228 |
228 |
-1.72% |
12,200 |
2025/6/26 |
233 |
233 |
231 |
232 |
-0.85% |
8,600 |
2025/6/25 |
229 |
234 |
225 |
234 |
+4.00% |
27,300 |
2025/6/24 |
226 |
249 |
223 |
225 |
+1.35% |
282,700 |
2025/6/23 |
223 |
224 |
222 |
222 |
-1.33% |
17,800 |
2025/6/20 |
228 |
228 |
225 |
225 |
-0.44% |
2,700 |
2025/6/19 |
228 |
228 |
225 |
226 |
-0.88% |
7,700 |
2025/6/18 |
230 |
230 |
225 |
228 |
-0.87% |
13,900 |
2025/6/17 |
228 |
231 |
228 |
230 |
+1.77% |
17,800 |
2025/6/16 |
233 |
237 |
226 |
226 |
-3.42% |
38,600 |
2025/6/13 |
240 |
240 |
234 |
234 |
-3.31% |
31,200 |
2025/6/12 |
242 |
245 |
239 |
242 |
+0.00% |
22,800 |
2025/6/11 |
236 |
250 |
236 |
242 |
+4.76% |
158,600 |
2025/6/10 |
230 |
255 |
230 |
231 |
-0.43% |
395,600 |
2025/6/9 |
233 |
234 |
231 |
232 |
+0.43% |
31,700 |
2025/6/6 |
231 |
232 |
230 |
231 |
+0.00% |
17,800 |
2025/6/5 |
231 |
233 |
231 |
231 |
+0.00% |
5,800 |
2025/6/4 |
227 |
235 |
227 |
231 |
+1.76% |
33,200 |
2025/6/3 |
229 |
229 |
227 |
227 |
-1.30% |
7,100 |
2025/6/2 |
231 |
231 |
229 |
230 |
-0.43% |
14,600 |
2025/5/30 |
228 |
231 |
226 |
231 |
+1.32% |
20,700 |
2025/5/29 |
227 |
228 |
225 |
228 |
+0.44% |
7,000 |
2025/5/28 |
230 |
230 |
227 |
227 |
-0.87% |
5,900 |
2025/5/27 |
232 |
232 |
225 |
229 |
-0.87% |
14,000 |
2025/5/26 |
223 |
231 |
222 |
231 |
+2.21% |
88,600 |
2025/5/23 |
230 |
230 |
222 |
226 |
-1.31% |
31,800 |
2025/5/22 |
228 |
230 |
225 |
229 |
-1.29% |
39,600 |
2025/5/21 |
230 |
232 |
229 |
232 |
+0.00% |
30,400 |
2025/5/20 |
233 |
233 |
229 |
232 |
-1.28% |
48,000 |
2025/5/19 |
229 |
237 |
225 |
235 |
+3.52% |
103,100 |
2025/5/16 |
232 |
232 |
213 |
227 |
+0.44% |
284,000 |
2025/5/15 |
227 |
228 |
225 |
226 |
-1.31% |
42,400 |
2025/5/14 |
226 |
229 |
223 |
229 |
+1.78% |
119,300 |
2025/5/13 |
228 |
229 |
225 |
225 |
-0.44% |
105,800 |
2025/5/12 |
223 |
250 |
221 |
226 |
+0.00% |
3,136,200 |
2025/5/9 |
219 |
243 |
215 |
226 |
+2.73% |
670,100 |
2025/5/8 |
221 |
224 |
220 |
220 |
-0.90% |
35,900 |
2025/5/7 |
221 |
226 |
219 |
222 |
+1.83% |
62,000 |
2025/5/2 |
220 |
224 |
216 |
218 |
-3.11% |
147,200 |
2025/5/1 |
250 |
260 |
222 |
225 |
+7.14% |
1,430,200 |
2025/4/30 |
209 |
210 |
208 |
210 |
+0.48% |
18,700 |
2025/4/28 |
209 |
209 |
207 |
209 |
+0.48% |
7,600 |
2025/4/25 |
209 |
209 |
207 |
208 |
+0.00% |
10,800 |
2025/4/24 |
211 |
211 |
205 |
208 |
-1.42% |
12,700 |
2025/4/23 |
210 |
211 |
207 |
211 |
+1.44% |
9,600 |
2025/4/22 |
209 |
209 |
207 |
208 |
+0.00% |
4,600 |
2025/4/21 |
210 |
210 |
208 |
208 |
-0.95% |
12,300 |
2025/4/18 |
207 |
211 |
207 |
210 |
+0.96% |
6,500 |
2025/4/17 |
205 |
208 |
204 |
208 |
+0.97% |
21,800 |
2025/4/16 |
214 |
214 |
205 |
206 |
-0.48% |
82,900 |
2025/4/15 |
200 |
219 |
194 |
207 |
+4.02% |
1,220,900 |
2025/4/14 |
199 |
202 |
198 |
199 |
+0.00% |
35,800 |
2025/4/11 |
191 |
203 |
191 |
199 |
+2.05% |
33,600 |
2025/4/10 |
195 |
195 |
190 |
195 |
+4.84% |
18,900 |
2025/4/9 |
194 |
194 |
184 |
186 |
+1.09% |
64,400 |
2025/4/8 |
182 |
202 |
180 |
184 |
+6.36% |
311,300 |
2025/4/7 |
180 |
181 |
170 |
173 |
-6.99% |
86,300 |
2025/4/4 |
194 |
214 |
182 |
186 |
-4.62% |
738,800 |
2025/4/3 |
198 |
226 |
190 |
195 |
-2.01% |
331,800 |
2025/4/2 |
201 |
201 |
199 |
199 |
-1.49% |
19,900 |
2025/4/1 |
207 |
207 |
201 |
202 |
-0.98% |
11,900 |
2025/3/31 |
207 |
212 |
204 |
204 |
-2.39% |
40,600 |
2025/3/28 |
210 |
211 |
208 |
209 |
-1.88% |
30,100 |
2025/3/27 |
212 |
215 |
212 |
213 |
+0.00% |
11,300 |
2025/3/26 |
213 |
215 |
212 |
213 |
+0.47% |
9,200 |
2025/3/25 |
215 |
215 |
212 |
212 |
-1.40% |
11,900 |
2025/3/24 |
216 |
216 |
211 |
215 |
+0.94% |
19,800 |
2025/3/21 |
212 |
213 |
209 |
213 |
+0.47% |
18,700 |
2025/3/19 |
212 |
213 |
209 |
212 |
+0.00% |
20,300 |
2025/3/18 |
211 |
213 |
211 |
212 |
+0.95% |
7,300 |
2025/3/17 |
213 |
214 |
210 |
210 |
-2.33% |
21,400 |
2025/3/14 |
217 |
217 |
214 |
215 |
-0.92% |
6,800 |
2025/3/13 |
216 |
217 |
215 |
217 |
+0.93% |
2,700 |
2025/3/12 |
214 |
218 |
214 |
215 |
+1.42% |
28,600 |
2025/3/11 |
214 |
214 |
211 |
212 |
-0.47% |
18,700 |
2025/3/10 |
213 |
214 |
212 |
213 |
+0.00% |
11,200 |
2025/3/7 |
213 |
216 |
210 |
213 |
-0.93% |
52,300 |
2025/3/6 |
213 |
215 |
213 |
215 |
+0.94% |
3,600 |
2025/3/5 |
213 |
215 |
213 |
213 |
-0.47% |
7,400 |
2025/3/4 |
217 |
217 |
213 |
214 |
-0.47% |
8,800 |
2025/3/3 |
212 |
216 |
212 |
215 |
+1.42% |
9,600 |
2025/2/28 |
216 |
216 |
211 |
212 |
-1.40% |
26,000 |
2025/2/27 |
218 |
218 |
215 |
215 |
+0.00% |
20,700 |
2025/2/26 |
211 |
219 |
210 |
215 |
+2.38% |
135,500 |
2025/2/25 |
205 |
212 |
205 |
210 |
-0.94% |
42,100 |
2025/2/21 |
208 |
212 |
206 |
212 |
+1.92% |
29,200 |
2025/2/20 |
210 |
211 |
208 |
208 |
-0.48% |
27,300 |
2025/2/19 |
210 |
212 |
208 |
209 |
-0.48% |
32,800 |
2025/2/18 |
214 |
214 |
210 |
210 |
-1.41% |
13,900 |
2025/2/17 |
206 |
215 |
206 |
213 |
+2.90% |
93,000 |
2025/2/14 |
207 |
209 |
207 |
207 |
-0.96% |
15,300 |
2025/2/13 |
209 |
209 |
206 |
209 |
+0.00% |
16,200 |
2025/2/12 |
207 |
209 |
205 |
209 |
+1.95% |
64,200 |
2025/2/10 |
206 |
208 |
201 |
205 |
-0.49% |
161,700 |
2025/2/7 |
213 |
213 |
204 |
206 |
-8.44% |
363,600 |
2025/2/6 |
218 |
225 |
214 |
225 |
+3.21% |
251,200 |
2025/2/5 |
213 |
218 |
209 |
218 |
+3.81% |
102,700 |
2025/2/4 |
208 |
212 |
206 |
210 |
+0.96% |
44,500 |
2025/2/3 |
206 |
210 |
204 |
208 |
+0.97% |
60,800 |
|