日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/6 |
122 |
125 |
122 |
125 |
+1.63% |
49,500 |
2025/8/5 |
123 |
124 |
123 |
123 |
+0.00% |
22,700 |
2025/8/4 |
123 |
124 |
121 |
123 |
-0.81% |
95,700 |
2025/8/1 |
123 |
125 |
122 |
124 |
+0.81% |
82,400 |
2025/7/31 |
123 |
125 |
122 |
123 |
+0.82% |
59,100 |
2025/7/30 |
123 |
124 |
120 |
122 |
+0.83% |
68,800 |
2025/7/29 |
124 |
124 |
121 |
121 |
-1.63% |
64,300 |
2025/7/28 |
123 |
125 |
122 |
123 |
+0.82% |
72,300 |
2025/7/25 |
122 |
123 |
121 |
122 |
+0.00% |
61,600 |
2025/7/24 |
127 |
127 |
121 |
122 |
-2.40% |
145,500 |
2025/7/23 |
124 |
126 |
123 |
125 |
+1.63% |
70,600 |
2025/7/22 |
126 |
127 |
122 |
123 |
+0.00% |
136,500 |
2025/7/18 |
125 |
127 |
123 |
123 |
-0.81% |
73,700 |
2025/7/17 |
126 |
126 |
123 |
124 |
-1.59% |
95,700 |
2025/7/16 |
124 |
128 |
124 |
126 |
+2.44% |
179,800 |
2025/7/15 |
134 |
134 |
122 |
123 |
-6.82% |
432,500 |
2025/7/14 |
134 |
139 |
131 |
132 |
+0.00% |
351,400 |
2025/7/11 |
135 |
136 |
129 |
132 |
-2.94% |
421,600 |
2025/7/10 |
135 |
138 |
133 |
136 |
+0.74% |
265,000 |
2025/7/9 |
138 |
139 |
131 |
135 |
-0.74% |
439,200 |
2025/7/8 |
135 |
139 |
131 |
136 |
-0.73% |
1,054,600 |
2025/7/7 |
172 |
188 |
133 |
137 |
-22.60% |
7,170,000 |
2025/7/4 |
177 |
188 |
143 |
177 |
+2.91% |
5,781,500 |
2025/7/3 |
149 |
189 |
146 |
172 |
+13.91% |
6,063,500 |
2025/7/2 |
123 |
158 |
121 |
151 |
+22.76% |
3,516,500 |
2025/7/1 |
124 |
126 |
123 |
123 |
+0.00% |
48,600 |
2025/6/30 |
123 |
124 |
122 |
123 |
+0.82% |
28,400 |
2025/6/27 |
121 |
124 |
121 |
122 |
+0.83% |
29,700 |
2025/6/26 |
123 |
124 |
121 |
121 |
-0.82% |
16,400 |
2025/6/25 |
124 |
124 |
120 |
122 |
+0.00% |
26,100 |
2025/6/24 |
120 |
122 |
118 |
122 |
+3.39% |
36,900 |
2025/6/23 |
123 |
123 |
118 |
118 |
-3.28% |
44,100 |
2025/6/20 |
124 |
126 |
122 |
122 |
-0.81% |
29,500 |
2025/6/19 |
127 |
128 |
123 |
123 |
-2.38% |
69,300 |
2025/6/18 |
123 |
133 |
122 |
126 |
+4.13% |
269,700 |
2025/6/17 |
120 |
122 |
120 |
121 |
+1.68% |
24,100 |
2025/6/16 |
119 |
120 |
118 |
119 |
+0.00% |
28,700 |
2025/6/13 |
121 |
121 |
119 |
119 |
-1.65% |
26,200 |
2025/6/12 |
123 |
123 |
120 |
121 |
-1.63% |
31,500 |
2025/6/11 |
120 |
123 |
120 |
123 |
+2.50% |
33,100 |
2025/6/10 |
120 |
120 |
118 |
120 |
-0.83% |
17,000 |
2025/6/9 |
121 |
121 |
118 |
121 |
+0.83% |
19,200 |
2025/6/6 |
120 |
121 |
118 |
120 |
+0.00% |
39,000 |
2025/6/5 |
120 |
121 |
119 |
120 |
+0.84% |
48,600 |
2025/6/4 |
121 |
123 |
119 |
119 |
-1.65% |
62,500 |
2025/6/3 |
121 |
122 |
119 |
121 |
+0.83% |
41,000 |
2025/6/2 |
120 |
120 |
118 |
120 |
+0.84% |
20,900 |
2025/5/30 |
119 |
120 |
119 |
119 |
+0.00% |
42,500 |
2025/5/29 |
116 |
119 |
116 |
119 |
+3.48% |
42,500 |
2025/5/28 |
118 |
119 |
115 |
115 |
-3.36% |
40,200 |
2025/5/27 |
116 |
119 |
116 |
119 |
+1.71% |
14,400 |
2025/5/26 |
116 |
117 |
115 |
117 |
+0.00% |
17,200 |
2025/5/23 |
118 |
118 |
117 |
117 |
+0.00% |
35,600 |
2025/5/22 |
117 |
120 |
116 |
117 |
+0.00% |
39,700 |
2025/5/21 |
117 |
119 |
117 |
117 |
+0.86% |
42,800 |
2025/5/20 |
119 |
119 |
116 |
116 |
-0.85% |
100,100 |
2025/5/19 |
117 |
118 |
116 |
117 |
+0.00% |
63,600 |
2025/5/16 |
114 |
117 |
113 |
117 |
+2.63% |
85,400 |
2025/5/15 |
114 |
117 |
113 |
114 |
+0.00% |
46,500 |
2025/5/14 |
116 |
116 |
112 |
114 |
-1.72% |
51,000 |
2025/5/13 |
117 |
118 |
114 |
116 |
+1.75% |
89,400 |
2025/5/12 |
116 |
117 |
112 |
114 |
-2.56% |
98,100 |
2025/5/9 |
117 |
118 |
116 |
117 |
-0.85% |
42,400 |
2025/5/8 |
122 |
123 |
115 |
118 |
-7.09% |
305,800 |
2025/5/7 |
121 |
127 |
119 |
127 |
+6.72% |
4,117,700 |
2025/5/2 |
120 |
122 |
117 |
119 |
+0.00% |
51,900 |
2025/5/1 |
117 |
126 |
115 |
119 |
+0.85% |
2,501,600 |
2025/4/30 |
112 |
118 |
108 |
118 |
+5.36% |
3,787,900 |
2025/4/28 |
113 |
118 |
109 |
112 |
-0.88% |
1,805,500 |
2025/4/25 |
114 |
114 |
111 |
113 |
-0.88% |
12,300 |
2025/4/24 |
114 |
114 |
112 |
114 |
+0.00% |
38,000 |
2025/4/23 |
115 |
115 |
113 |
114 |
+1.79% |
50,100 |
2025/4/22 |
110 |
115 |
107 |
112 |
+0.90% |
2,955,400 |
2025/4/21 |
112 |
114 |
108 |
111 |
-0.89% |
2,045,300 |
2025/4/18 |
110 |
112 |
110 |
112 |
+1.82% |
27,000 |
2025/4/17 |
109 |
110 |
108 |
110 |
+2.80% |
28,600 |
2025/4/16 |
108 |
115 |
106 |
107 |
-1.83% |
181,600 |
2025/4/15 |
109 |
110 |
108 |
109 |
+0.93% |
35,200 |
2025/4/14 |
106 |
108 |
105 |
108 |
+2.86% |
52,500 |
2025/4/11 |
101 |
105 |
101 |
105 |
+2.94% |
20,200 |
2025/4/10 |
104 |
105 |
102 |
102 |
+3.03% |
80,800 |
2025/4/9 |
97 |
104 |
97 |
99 |
-1.00% |
108,500 |
2025/4/8 |
97 |
102 |
96 |
100 |
+8.70% |
120,800 |
2025/4/7 |
95 |
97 |
91 |
92 |
-9.80% |
101,400 |
2025/4/4 |
107 |
108 |
98 |
102 |
-5.56% |
251,500 |
2025/4/3 |
109 |
111 |
106 |
108 |
-2.70% |
122,000 |
2025/4/2 |
115 |
115 |
111 |
111 |
-4.31% |
71,200 |
2025/4/1 |
118 |
120 |
115 |
116 |
-1.69% |
88,700 |
2025/3/31 |
118 |
124 |
115 |
118 |
-0.84% |
203,900 |
2025/3/28 |
121 |
122 |
118 |
119 |
-2.46% |
128,000 |
2025/3/27 |
127 |
138 |
122 |
122 |
-4.69% |
5,079,400 |
2025/3/26 |
126 |
134 |
126 |
128 |
+2.40% |
110,800 |
2025/3/25 |
124 |
130 |
124 |
125 |
+0.81% |
153,100 |
2025/3/24 |
127 |
128 |
123 |
124 |
-1.59% |
100,100 |
2025/3/21 |
123 |
129 |
123 |
126 |
+5.00% |
253,800 |
2025/3/19 |
122 |
134 |
120 |
120 |
-1.64% |
718,300 |
2025/3/18 |
122 |
138 |
119 |
122 |
+1.67% |
747,400 |
2025/3/17 |
118 |
132 |
117 |
120 |
+1.69% |
347,300 |
2025/3/14 |
119 |
119 |
117 |
118 |
+0.00% |
58,100 |
2025/3/13 |
118 |
119 |
117 |
118 |
-0.84% |
62,500 |
2025/3/12 |
118 |
121 |
116 |
119 |
+2.59% |
87,200 |
2025/3/11 |
115 |
117 |
114 |
116 |
-0.85% |
29,100 |
2025/3/10 |
114 |
118 |
114 |
117 |
+2.63% |
35,800 |
2025/3/7 |
116 |
116 |
114 |
114 |
-2.56% |
15,800 |
2025/3/6 |
116 |
118 |
115 |
117 |
+0.00% |
47,900 |
2025/3/5 |
115 |
117 |
115 |
117 |
+0.86% |
20,800 |
2025/3/4 |
118 |
118 |
115 |
116 |
-2.52% |
22,400 |
2025/3/3 |
119 |
119 |
118 |
119 |
+0.85% |
8,500 |
2025/2/28 |
119 |
120 |
118 |
118 |
-3.28% |
39,300 |
2025/2/27 |
124 |
124 |
121 |
122 |
+0.00% |
12,800 |
2025/2/26 |
121 |
122 |
119 |
122 |
+0.00% |
53,100 |
2025/2/25 |
124 |
125 |
122 |
122 |
-2.40% |
27,700 |
2025/2/21 |
127 |
127 |
124 |
125 |
-0.79% |
11,600 |
2025/2/20 |
127 |
127 |
125 |
126 |
-1.56% |
6,300 |
2025/2/19 |
127 |
128 |
126 |
128 |
+0.79% |
15,700 |
2025/2/18 |
125 |
127 |
125 |
127 |
+0.79% |
20,300 |
2025/2/17 |
127 |
127 |
124 |
126 |
+0.80% |
8,300 |
2025/2/14 |
125 |
126 |
123 |
125 |
+0.00% |
31,300 |
2025/2/13 |
124 |
126 |
123 |
125 |
+0.81% |
19,300 |
2025/2/12 |
125 |
126 |
124 |
124 |
+0.00% |
23,400 |
2025/2/10 |
127 |
128 |
124 |
124 |
-1.59% |
45,500 |
2025/2/7 |
123 |
130 |
121 |
126 |
-6.67% |
156,500 |
2025/2/6 |
131 |
136 |
129 |
135 |
+3.85% |
76,100 |
|