日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
337 |
344 |
334 |
336 |
+0.00% |
6,600 |
2025/7/11 |
337 |
337 |
335 |
336 |
-0.30% |
4,000 |
2025/7/10 |
335 |
337 |
335 |
337 |
+0.60% |
7,400 |
2025/7/9 |
336 |
336 |
334 |
335 |
-0.30% |
2,900 |
2025/7/8 |
336 |
338 |
335 |
336 |
+0.00% |
1,100 |
2025/7/7 |
336 |
340 |
336 |
336 |
-0.59% |
2,300 |
2025/7/4 |
338 |
338 |
335 |
338 |
+0.00% |
8,100 |
2025/7/3 |
337 |
338 |
331 |
338 |
+0.30% |
11,600 |
2025/7/2 |
336 |
341 |
336 |
337 |
-0.59% |
4,300 |
2025/7/1 |
346 |
346 |
339 |
339 |
-2.02% |
8,800 |
2025/6/30 |
347 |
347 |
346 |
346 |
-0.29% |
4,100 |
2025/6/27 |
347 |
351 |
345 |
347 |
-1.42% |
23,600 |
2025/6/26 |
351 |
354 |
349 |
352 |
-0.56% |
85,600 |
2025/6/25 |
346 |
354 |
346 |
354 |
+2.31% |
19,400 |
2025/6/24 |
348 |
384 |
346 |
346 |
-0.57% |
1,110,200 |
2025/6/23 |
349 |
349 |
346 |
348 |
+0.00% |
7,900 |
2025/6/20 |
350 |
350 |
348 |
348 |
-0.57% |
1,700 |
2025/6/19 |
348 |
350 |
348 |
350 |
+0.86% |
25,000 |
2025/6/18 |
349 |
352 |
346 |
347 |
-1.70% |
12,500 |
2025/6/17 |
356 |
356 |
352 |
353 |
-0.56% |
2,400 |
2025/6/16 |
359 |
359 |
353 |
355 |
+1.14% |
2,400 |
2025/6/13 |
352 |
353 |
350 |
351 |
+0.00% |
5,300 |
2025/6/12 |
350 |
355 |
350 |
351 |
-0.57% |
9,200 |
2025/6/11 |
356 |
371 |
350 |
353 |
-1.67% |
755,400 |
2025/6/10 |
361 |
363 |
359 |
359 |
-1.37% |
700 |
2025/6/9 |
363 |
364 |
352 |
364 |
+2.54% |
3,900 |
2025/6/6 |
358 |
369 |
351 |
355 |
-1.39% |
104,700 |
2025/6/5 |
360 |
367 |
355 |
360 |
+0.56% |
128,500 |
2025/6/4 |
359 |
359 |
356 |
358 |
-0.28% |
1,500 |
2025/6/3 |
355 |
365 |
354 |
359 |
+2.87% |
19,000 |
2025/6/2 |
347 |
349 |
347 |
349 |
+0.58% |
2,500 |
2025/5/30 |
344 |
347 |
344 |
347 |
+0.87% |
3,000 |
2025/5/29 |
345 |
345 |
344 |
344 |
-0.29% |
3,600 |
2025/5/28 |
346 |
366 |
343 |
345 |
+0.00% |
47,800 |
2025/5/27 |
351 |
351 |
341 |
345 |
+0.00% |
5,400 |
2025/5/26 |
342 |
345 |
342 |
345 |
+0.88% |
6,600 |
2025/5/23 |
343 |
346 |
342 |
342 |
-0.58% |
2,200 |
2025/5/22 |
346 |
346 |
344 |
344 |
-1.15% |
1,700 |
2025/5/21 |
347 |
348 |
347 |
348 |
+0.58% |
14,500 |
2025/5/20 |
347 |
347 |
345 |
346 |
-0.29% |
1,800 |
2025/5/19 |
342 |
347 |
342 |
347 |
+0.29% |
3,600 |
2025/5/16 |
343 |
365 |
343 |
346 |
+0.29% |
454,200 |
2025/5/15 |
343 |
347 |
342 |
345 |
-0.29% |
8,600 |
2025/5/14 |
347 |
349 |
345 |
346 |
+0.00% |
2,000 |
2025/5/13 |
353 |
353 |
346 |
346 |
-1.70% |
4,000 |
2025/5/12 |
351 |
359 |
351 |
352 |
+0.57% |
3,100 |
2025/5/9 |
347 |
353 |
347 |
350 |
+2.04% |
2,300 |
2025/5/8 |
350 |
350 |
343 |
343 |
-0.87% |
4,800 |
2025/5/7 |
345 |
364 |
338 |
346 |
+0.29% |
203,100 |
2025/5/2 |
344 |
346 |
336 |
345 |
-0.29% |
12,700 |
2025/5/1 |
357 |
357 |
346 |
346 |
-5.98% |
26,900 |
2025/4/30 |
367 |
370 |
360 |
368 |
+0.27% |
10,500 |
2025/4/28 |
359 |
367 |
359 |
367 |
+1.10% |
6,100 |
2025/4/25 |
361 |
363 |
361 |
363 |
-0.27% |
8,900 |
2025/4/24 |
366 |
366 |
361 |
364 |
+0.28% |
1,600 |
2025/4/23 |
363 |
363 |
361 |
363 |
+0.55% |
1,500 |
2025/4/22 |
348 |
365 |
347 |
361 |
+1.98% |
78,000 |
2025/4/21 |
348 |
356 |
348 |
354 |
+3.51% |
4,400 |
2025/4/18 |
356 |
364 |
335 |
342 |
+0.59% |
82,700 |
2025/4/17 |
340 |
340 |
338 |
340 |
+0.59% |
2,800 |
2025/4/16 |
344 |
361 |
325 |
338 |
-0.29% |
74,900 |
2025/4/15 |
343 |
343 |
338 |
339 |
+0.30% |
1,900 |
2025/4/14 |
340 |
342 |
337 |
338 |
+0.30% |
6,400 |
2025/4/11 |
333 |
338 |
330 |
337 |
+2.12% |
3,100 |
2025/4/10 |
323 |
332 |
323 |
330 |
+6.80% |
6,300 |
2025/4/9 |
316 |
327 |
303 |
309 |
-1.90% |
6,800 |
2025/4/8 |
303 |
327 |
303 |
315 |
+4.65% |
6,100 |
2025/4/7 |
312 |
331 |
301 |
301 |
-10.42% |
25,800 |
2025/4/4 |
348 |
348 |
335 |
336 |
-3.72% |
10,000 |
2025/4/3 |
354 |
354 |
349 |
349 |
-1.41% |
9,400 |
2025/4/2 |
356 |
361 |
349 |
354 |
+0.00% |
6,200 |
2025/4/1 |
356 |
356 |
354 |
354 |
+0.00% |
2,300 |
2025/3/31 |
356 |
356 |
350 |
354 |
-1.39% |
6,900 |
2025/3/28 |
361 |
361 |
359 |
359 |
-0.55% |
1,400 |
2025/3/27 |
361 |
365 |
356 |
361 |
+0.28% |
8,100 |
2025/3/26 |
355 |
360 |
355 |
360 |
+0.56% |
1,900 |
2025/3/25 |
356 |
362 |
356 |
358 |
+0.56% |
3,900 |
2025/3/24 |
362 |
363 |
356 |
356 |
-1.93% |
9,100 |
2025/3/21 |
365 |
369 |
361 |
363 |
-0.55% |
3,900 |
2025/3/19 |
359 |
368 |
359 |
365 |
+0.55% |
2,900 |
2025/3/18 |
360 |
367 |
360 |
363 |
+0.83% |
6,400 |
2025/3/17 |
368 |
368 |
357 |
360 |
+0.00% |
4,400 |
2025/3/14 |
351 |
360 |
351 |
360 |
+3.15% |
1,900 |
2025/3/13 |
351 |
352 |
349 |
349 |
-0.57% |
3,000 |
2025/3/12 |
348 |
355 |
348 |
351 |
+0.57% |
3,100 |
2025/3/11 |
350 |
350 |
347 |
349 |
-1.41% |
2,300 |
2025/3/10 |
354 |
355 |
350 |
354 |
+1.43% |
55,300 |
2025/3/7 |
350 |
353 |
349 |
349 |
-1.69% |
3,900 |
2025/3/6 |
360 |
360 |
352 |
355 |
+1.43% |
7,700 |
2025/3/5 |
355 |
358 |
345 |
350 |
-1.41% |
8,900 |
2025/3/4 |
346 |
359 |
346 |
355 |
+2.60% |
10,600 |
2025/3/3 |
345 |
347 |
345 |
346 |
-0.29% |
4,200 |
2025/2/28 |
354 |
354 |
347 |
347 |
-2.25% |
4,600 |
2025/2/27 |
353 |
355 |
347 |
355 |
+2.60% |
9,600 |
2025/2/26 |
351 |
354 |
345 |
346 |
-1.42% |
6,500 |
2025/2/25 |
351 |
354 |
349 |
351 |
+0.00% |
4,700 |
2025/2/21 |
351 |
351 |
345 |
351 |
-0.57% |
15,700 |
2025/2/20 |
357 |
357 |
349 |
353 |
-1.67% |
18,200 |
2025/2/19 |
362 |
365 |
359 |
359 |
-0.28% |
6,900 |
2025/2/18 |
373 |
373 |
360 |
360 |
-1.37% |
12,300 |
2025/2/17 |
369 |
369 |
365 |
365 |
+0.00% |
10,900 |
2025/2/14 |
370 |
373 |
365 |
365 |
-3.18% |
17,800 |
2025/2/13 |
370 |
378 |
370 |
377 |
-1.31% |
30,800 |
2025/2/12 |
397 |
400 |
382 |
382 |
-3.78% |
13,900 |
2025/2/10 |
396 |
399 |
395 |
397 |
+0.25% |
4,300 |
2025/2/7 |
396 |
396 |
383 |
396 |
+1.54% |
24,800 |
2025/2/6 |
385 |
392 |
384 |
390 |
+1.56% |
7,400 |
2025/2/5 |
378 |
384 |
377 |
384 |
+1.05% |
9,300 |
2025/2/4 |
383 |
383 |
380 |
380 |
-0.26% |
1,500 |
2025/2/3 |
382 |
387 |
380 |
381 |
+0.00% |
20,500 |
2025/1/31 |
380 |
382 |
380 |
381 |
-0.26% |
9,000 |
2025/1/30 |
381 |
384 |
381 |
382 |
+0.53% |
10,200 |
2025/1/29 |
380 |
380 |
377 |
380 |
+0.00% |
2,900 |
2025/1/28 |
379 |
383 |
379 |
380 |
+0.26% |
5,000 |
2025/1/27 |
380 |
381 |
379 |
379 |
+0.00% |
4,600 |
2025/1/24 |
380 |
380 |
375 |
379 |
+0.53% |
1,300 |
2025/1/23 |
377 |
377 |
375 |
377 |
+0.53% |
4,000 |
2025/1/22 |
383 |
383 |
374 |
375 |
-1.06% |
2,200 |
2025/1/21 |
377 |
382 |
376 |
379 |
+1.07% |
7,000 |
2025/1/20 |
376 |
377 |
375 |
375 |
+0.81% |
7,400 |
2025/1/17 |
375 |
375 |
365 |
372 |
+0.00% |
9,700 |
2025/1/16 |
377 |
377 |
369 |
372 |
-1.33% |
15,800 |
2025/1/15 |
379 |
379 |
373 |
377 |
-0.53% |
5,700 |
|