日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
308 |
310 |
304 |
304 |
-1.30% |
107,700 |
2025/7/10 |
309 |
310 |
305 |
308 |
-0.65% |
67,100 |
2025/7/9 |
308 |
310 |
305 |
310 |
+0.98% |
72,300 |
2025/7/8 |
307 |
310 |
304 |
307 |
+0.00% |
83,700 |
2025/7/7 |
305 |
309 |
304 |
307 |
+0.66% |
89,700 |
2025/7/4 |
307 |
307 |
303 |
305 |
+0.00% |
81,200 |
2025/7/3 |
301 |
307 |
301 |
305 |
+1.33% |
115,500 |
2025/7/2 |
311 |
313 |
301 |
301 |
-3.83% |
218,800 |
2025/7/1 |
308 |
319 |
301 |
313 |
+1.62% |
319,800 |
2025/6/30 |
313 |
313 |
306 |
308 |
+0.00% |
115,600 |
2025/6/27 |
311 |
316 |
305 |
308 |
+0.65% |
194,000 |
2025/6/26 |
316 |
317 |
300 |
306 |
-1.92% |
407,500 |
2025/6/25 |
335 |
336 |
312 |
312 |
-7.14% |
506,000 |
2025/6/24 |
349 |
350 |
335 |
336 |
-7.95% |
392,900 |
2025/6/23 |
350 |
366 |
344 |
365 |
+2.82% |
182,800 |
2025/6/20 |
355 |
360 |
352 |
355 |
-1.11% |
98,800 |
2025/6/19 |
359 |
367 |
352 |
359 |
+0.56% |
196,800 |
2025/6/18 |
354 |
364 |
348 |
357 |
+0.56% |
216,000 |
2025/6/17 |
341 |
356 |
338 |
355 |
+4.11% |
185,900 |
2025/6/16 |
330 |
345 |
326 |
341 |
+4.60% |
189,800 |
2025/6/13 |
345 |
347 |
325 |
326 |
-4.40% |
235,400 |
2025/6/12 |
335 |
343 |
335 |
341 |
+0.89% |
108,300 |
2025/6/11 |
331 |
341 |
331 |
338 |
+2.42% |
117,700 |
2025/6/10 |
339 |
339 |
330 |
330 |
-1.49% |
123,000 |
2025/6/9 |
332 |
342 |
332 |
335 |
-0.30% |
104,800 |
2025/6/6 |
346 |
349 |
334 |
336 |
-3.17% |
169,300 |
2025/6/5 |
360 |
360 |
347 |
347 |
-4.41% |
173,700 |
2025/6/4 |
364 |
370 |
357 |
363 |
+0.55% |
280,300 |
2025/6/3 |
337 |
367 |
335 |
361 |
+6.80% |
403,300 |
2025/6/2 |
339 |
340 |
336 |
338 |
+0.30% |
96,000 |
2025/5/30 |
344 |
346 |
334 |
337 |
-2.88% |
150,500 |
2025/5/29 |
353 |
353 |
338 |
347 |
-1.70% |
210,700 |
2025/5/28 |
340 |
353 |
340 |
353 |
+4.44% |
287,200 |
2025/5/27 |
325 |
339 |
325 |
338 |
+4.97% |
306,700 |
2025/5/26 |
313 |
327 |
305 |
322 |
+3.21% |
276,300 |
2025/5/23 |
297 |
322 |
291 |
312 |
+4.35% |
1,792,500 |
2025/5/22 |
293 |
305 |
289 |
299 |
+0.00% |
367,400 |
2025/5/21 |
307 |
310 |
299 |
299 |
-1.64% |
268,200 |
2025/5/20 |
323 |
323 |
302 |
304 |
-3.49% |
317,600 |
2025/5/19 |
311 |
341 |
305 |
315 |
+0.64% |
1,649,900 |
2025/5/16 |
345 |
345 |
307 |
313 |
-8.75% |
528,600 |
2025/5/15 |
338 |
355 |
336 |
343 |
+0.88% |
477,200 |
2025/5/14 |
338 |
341 |
323 |
340 |
+0.59% |
289,100 |
2025/5/13 |
329 |
345 |
318 |
338 |
+4.97% |
667,100 |
2025/5/12 |
322 |
340 |
314 |
322 |
+1.58% |
553,600 |
2025/5/9 |
320 |
325 |
312 |
317 |
-1.86% |
251,000 |
2025/5/8 |
318 |
355 |
310 |
323 |
+1.89% |
1,498,000 |
2025/5/7 |
314 |
319 |
307 |
317 |
+1.60% |
102,400 |
2025/5/2 |
310 |
312 |
303 |
312 |
+0.00% |
166,900 |
2025/5/1 |
321 |
324 |
309 |
312 |
-2.50% |
131,800 |
2025/4/30 |
307 |
323 |
306 |
320 |
+4.58% |
246,800 |
2025/4/28 |
303 |
306 |
299 |
306 |
+1.32% |
92,800 |
2025/4/25 |
298 |
302 |
298 |
302 |
+1.68% |
92,800 |
2025/4/24 |
301 |
303 |
293 |
297 |
-1.66% |
183,400 |
2025/4/23 |
293 |
302 |
293 |
302 |
+3.78% |
173,300 |
2025/4/22 |
301 |
301 |
289 |
291 |
-3.96% |
940,900 |
2025/4/21 |
302 |
304 |
300 |
303 |
+1.00% |
54,700 |
2025/4/18 |
302 |
306 |
298 |
300 |
-0.66% |
123,600 |
2025/4/17 |
298 |
303 |
293 |
302 |
+2.72% |
141,600 |
2025/4/16 |
290 |
302 |
284 |
294 |
+2.80% |
245,700 |
2025/4/15 |
277 |
296 |
277 |
286 |
+4.38% |
219,600 |
2025/4/14 |
276 |
280 |
273 |
274 |
-0.72% |
76,900 |
2025/4/11 |
265 |
279 |
265 |
276 |
+2.22% |
198,800 |
2025/4/10 |
266 |
275 |
263 |
270 |
+11.57% |
283,900 |
2025/4/9 |
243 |
249 |
234 |
242 |
-2.02% |
216,900 |
2025/4/8 |
237 |
262 |
237 |
247 |
+13.30% |
369,200 |
2025/4/7 |
220 |
234 |
214 |
218 |
-15.18% |
553,100 |
2025/4/4 |
268 |
274 |
235 |
257 |
-6.88% |
580,200 |
2025/4/3 |
265 |
286 |
265 |
276 |
-3.83% |
172,300 |
2025/4/2 |
287 |
289 |
284 |
287 |
+0.00% |
73,100 |
2025/4/1 |
291 |
294 |
287 |
287 |
-0.69% |
76,500 |
2025/3/31 |
295 |
295 |
285 |
289 |
-2.69% |
138,400 |
2025/3/28 |
291 |
298 |
289 |
297 |
+0.68% |
80,800 |
2025/3/27 |
297 |
298 |
291 |
295 |
-1.01% |
108,900 |
2025/3/26 |
292 |
299 |
292 |
298 |
+2.05% |
92,800 |
2025/3/25 |
291 |
295 |
291 |
292 |
+0.00% |
66,100 |
2025/3/24 |
295 |
296 |
291 |
292 |
-1.02% |
126,900 |
2025/3/21 |
296 |
297 |
292 |
295 |
-1.34% |
180,600 |
2025/3/19 |
302 |
302 |
299 |
299 |
-1.64% |
140,000 |
2025/3/18 |
308 |
310 |
301 |
304 |
-1.30% |
142,700 |
2025/3/17 |
307 |
313 |
306 |
308 |
+0.33% |
134,800 |
2025/3/14 |
302 |
307 |
299 |
307 |
+1.32% |
193,300 |
2025/3/13 |
307 |
311 |
302 |
303 |
-0.98% |
127,900 |
2025/3/12 |
304 |
312 |
304 |
306 |
+0.33% |
105,900 |
2025/3/11 |
305 |
307 |
295 |
305 |
-1.29% |
258,800 |
2025/3/10 |
306 |
311 |
302 |
309 |
+0.98% |
134,700 |
2025/3/7 |
314 |
314 |
306 |
306 |
-3.16% |
133,900 |
2025/3/6 |
318 |
324 |
315 |
316 |
+0.64% |
147,400 |
2025/3/5 |
314 |
317 |
303 |
314 |
+0.00% |
203,100 |
2025/3/4 |
319 |
321 |
303 |
314 |
-3.09% |
376,200 |
2025/3/3 |
337 |
342 |
320 |
324 |
-3.86% |
282,700 |
2025/2/28 |
348 |
351 |
332 |
337 |
-2.88% |
202,800 |
2025/2/27 |
343 |
350 |
339 |
347 |
+1.17% |
174,700 |
2025/2/26 |
350 |
355 |
339 |
343 |
-1.72% |
258,300 |
2025/2/25 |
352 |
360 |
346 |
349 |
-3.06% |
291,300 |
2025/2/21 |
363 |
364 |
356 |
360 |
+0.84% |
142,200 |
2025/2/20 |
359 |
367 |
357 |
357 |
-1.38% |
94,600 |
2025/2/19 |
362 |
367 |
354 |
362 |
+1.69% |
269,400 |
2025/2/18 |
346 |
359 |
346 |
356 |
+4.71% |
362,600 |
2025/2/17 |
346 |
363 |
339 |
340 |
-1.45% |
384,400 |
2025/2/14 |
380 |
382 |
339 |
345 |
-8.73% |
693,100 |
2025/2/13 |
376 |
383 |
369 |
378 |
-1.05% |
302,000 |
2025/2/12 |
370 |
383 |
365 |
382 |
+3.24% |
365,200 |
2025/2/10 |
363 |
377 |
361 |
370 |
+1.93% |
428,200 |
2025/2/7 |
364 |
369 |
355 |
363 |
-1.36% |
312,700 |
2025/2/6 |
369 |
373 |
364 |
368 |
-1.08% |
267,300 |
2025/2/5 |
370 |
376 |
363 |
372 |
+1.36% |
393,100 |
2025/2/4 |
423 |
425 |
362 |
367 |
-11.57% |
2,507,900 |
2025/2/3 |
438 |
438 |
413 |
415 |
-5.47% |
410,700 |
2025/1/31 |
431 |
457 |
430 |
439 |
+1.15% |
340,700 |
2025/1/30 |
450 |
454 |
434 |
434 |
-4.41% |
509,700 |
2025/1/29 |
450 |
466 |
433 |
454 |
+0.00% |
935,800 |
2025/1/28 |
461 |
466 |
431 |
454 |
-6.39% |
1,589,900 |
2025/1/27 |
493 |
508 |
481 |
485 |
-3.58% |
1,309,600 |
2025/1/24 |
445 |
522 |
442 |
503 |
+13.80% |
3,519,800 |
2025/1/23 |
424 |
449 |
420 |
442 |
+5.49% |
564,900 |
2025/1/22 |
408 |
428 |
408 |
419 |
+4.49% |
447,800 |
2025/1/21 |
429 |
429 |
398 |
401 |
-6.74% |
600,700 |
2025/1/20 |
409 |
434 |
401 |
430 |
+5.91% |
334,700 |
2025/1/17 |
397 |
407 |
393 |
406 |
+3.05% |
347,100 |
2025/1/16 |
390 |
402 |
388 |
394 |
+1.29% |
322,400 |
2025/1/15 |
368 |
389 |
368 |
389 |
+5.42% |
322,000 |
2025/1/14 |
376 |
383 |
366 |
369 |
-1.60% |
285,700 |
|