日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
250 |
252 |
249 |
249 |
-0.40% |
197,000 |
2025/7/15 |
252 |
254 |
249 |
250 |
-0.79% |
142,100 |
2025/7/14 |
253 |
256 |
251 |
252 |
-0.79% |
100,900 |
2025/7/11 |
253 |
256 |
252 |
254 |
+0.79% |
110,700 |
2025/7/10 |
257 |
257 |
251 |
252 |
-1.56% |
120,300 |
2025/7/9 |
254 |
257 |
254 |
256 |
+1.59% |
222,000 |
2025/7/8 |
249 |
252 |
249 |
252 |
+0.80% |
72,600 |
2025/7/7 |
246 |
254 |
246 |
250 |
+1.63% |
163,500 |
2025/7/4 |
247 |
249 |
245 |
246 |
+0.41% |
130,300 |
2025/7/3 |
247 |
248 |
244 |
245 |
-0.41% |
205,300 |
2025/7/2 |
249 |
249 |
246 |
246 |
-1.20% |
199,700 |
2025/7/1 |
255 |
255 |
249 |
249 |
-2.35% |
203,100 |
2025/6/30 |
254 |
258 |
253 |
255 |
+0.00% |
183,200 |
2025/6/27 |
253 |
256 |
252 |
255 |
+0.79% |
213,000 |
2025/6/26 |
253 |
255 |
251 |
253 |
+0.00% |
138,000 |
2025/6/25 |
254 |
255 |
250 |
253 |
+0.00% |
214,300 |
2025/6/24 |
254 |
255 |
251 |
253 |
+0.40% |
137,000 |
2025/6/23 |
248 |
253 |
248 |
252 |
+0.80% |
183,500 |
2025/6/20 |
254 |
255 |
250 |
250 |
-1.96% |
312,100 |
2025/6/19 |
255 |
258 |
254 |
255 |
+0.39% |
90,800 |
2025/6/18 |
250 |
258 |
250 |
254 |
+1.60% |
232,100 |
2025/6/17 |
251 |
253 |
249 |
250 |
+0.00% |
135,100 |
2025/6/16 |
246 |
251 |
246 |
250 |
+0.40% |
157,000 |
2025/6/13 |
255 |
255 |
247 |
249 |
-1.58% |
315,300 |
2025/6/12 |
253 |
257 |
252 |
253 |
+0.00% |
162,400 |
2025/6/11 |
253 |
258 |
252 |
253 |
+0.80% |
217,600 |
2025/6/10 |
256 |
257 |
250 |
251 |
-2.33% |
284,500 |
2025/6/9 |
250 |
259 |
249 |
257 |
+2.80% |
343,700 |
2025/6/6 |
255 |
256 |
248 |
250 |
-1.96% |
336,100 |
2025/6/5 |
260 |
261 |
255 |
255 |
-1.92% |
176,700 |
2025/6/4 |
262 |
264 |
258 |
260 |
+0.00% |
225,000 |
2025/6/3 |
256 |
261 |
254 |
260 |
+1.96% |
374,300 |
2025/6/2 |
254 |
256 |
253 |
255 |
+0.00% |
102,800 |
2025/5/30 |
250 |
255 |
249 |
255 |
+2.00% |
224,800 |
2025/5/29 |
250 |
251 |
248 |
250 |
+0.00% |
212,400 |
2025/5/28 |
253 |
254 |
250 |
250 |
-0.79% |
188,300 |
2025/5/27 |
248 |
253 |
246 |
252 |
+1.61% |
242,700 |
2025/5/26 |
246 |
249 |
243 |
248 |
+2.06% |
279,900 |
2025/5/23 |
245 |
248 |
243 |
243 |
-0.41% |
222,000 |
2025/5/22 |
244 |
247 |
242 |
244 |
-0.41% |
224,100 |
2025/5/21 |
248 |
248 |
244 |
245 |
-0.81% |
186,500 |
2025/5/20 |
246 |
249 |
245 |
247 |
+0.41% |
186,600 |
2025/5/19 |
252 |
254 |
244 |
246 |
-2.38% |
376,900 |
2025/5/16 |
246 |
253 |
245 |
252 |
+3.70% |
457,000 |
2025/5/15 |
247 |
248 |
243 |
243 |
-1.62% |
424,000 |
2025/5/14 |
259 |
259 |
244 |
247 |
-5.36% |
1,056,400 |
2025/5/13 |
274 |
275 |
261 |
261 |
-1.88% |
440,600 |
2025/5/12 |
261 |
270 |
260 |
266 |
-9.22% |
915,800 |
2025/5/9 |
289 |
293 |
285 |
293 |
+1.74% |
575,400 |
2025/5/8 |
286 |
288 |
281 |
288 |
+0.70% |
248,900 |
2025/5/7 |
291 |
291 |
284 |
286 |
-1.72% |
211,200 |
2025/5/2 |
291 |
292 |
287 |
291 |
+0.00% |
127,600 |
2025/5/1 |
291 |
293 |
289 |
291 |
-0.34% |
174,700 |
2025/4/30 |
290 |
292 |
288 |
292 |
+1.39% |
174,600 |
2025/4/28 |
288 |
292 |
288 |
288 |
+0.35% |
165,000 |
2025/4/25 |
288 |
288 |
286 |
287 |
+0.00% |
119,200 |
2025/4/24 |
293 |
299 |
282 |
287 |
-1.37% |
502,800 |
2025/4/23 |
293 |
295 |
289 |
291 |
-0.34% |
185,800 |
2025/4/22 |
290 |
292 |
288 |
292 |
+1.04% |
143,600 |
2025/4/21 |
286 |
292 |
286 |
289 |
+0.70% |
183,700 |
2025/4/18 |
278 |
289 |
275 |
287 |
+4.36% |
264,300 |
2025/4/17 |
270 |
276 |
270 |
275 |
+1.48% |
91,500 |
2025/4/16 |
275 |
277 |
270 |
271 |
-1.45% |
126,700 |
2025/4/15 |
278 |
279 |
274 |
275 |
+0.36% |
121,600 |
2025/4/14 |
271 |
280 |
271 |
274 |
+1.48% |
205,600 |
2025/4/11 |
261 |
274 |
256 |
270 |
+0.75% |
331,300 |
2025/4/10 |
279 |
279 |
262 |
268 |
+7.20% |
315,700 |
2025/4/9 |
259 |
261 |
247 |
250 |
-6.37% |
436,800 |
2025/4/8 |
252 |
271 |
251 |
267 |
+13.14% |
371,200 |
2025/4/7 |
241 |
254 |
236 |
236 |
-11.94% |
623,000 |
2025/4/4 |
279 |
282 |
264 |
268 |
-5.63% |
423,700 |
2025/4/3 |
277 |
286 |
275 |
284 |
+0.00% |
331,900 |
2025/4/2 |
289 |
290 |
284 |
284 |
-2.07% |
235,200 |
2025/4/1 |
298 |
300 |
290 |
290 |
-2.03% |
238,900 |
2025/3/31 |
302 |
303 |
296 |
296 |
-3.27% |
226,800 |
2025/3/28 |
304 |
309 |
304 |
306 |
+0.33% |
177,100 |
2025/3/27 |
298 |
305 |
298 |
305 |
+1.33% |
169,300 |
2025/3/26 |
297 |
306 |
296 |
301 |
+1.69% |
229,100 |
2025/3/25 |
306 |
307 |
296 |
296 |
-3.27% |
335,900 |
2025/3/24 |
312 |
315 |
305 |
306 |
-2.86% |
255,800 |
2025/3/21 |
318 |
323 |
315 |
315 |
-0.32% |
2,150,200 |
2025/3/19 |
313 |
318 |
308 |
316 |
+0.96% |
290,400 |
2025/3/18 |
309 |
313 |
304 |
313 |
+1.95% |
284,600 |
2025/3/17 |
310 |
311 |
303 |
307 |
-1.29% |
171,000 |
2025/3/14 |
304 |
312 |
302 |
311 |
+0.65% |
255,100 |
2025/3/13 |
303 |
309 |
301 |
309 |
+2.32% |
224,400 |
2025/3/12 |
295 |
307 |
295 |
302 |
+2.72% |
276,000 |
2025/3/11 |
281 |
296 |
281 |
294 |
+2.80% |
266,800 |
2025/3/10 |
286 |
290 |
283 |
286 |
+0.00% |
311,900 |
2025/3/7 |
290 |
293 |
286 |
286 |
-3.05% |
335,400 |
2025/3/6 |
296 |
298 |
292 |
295 |
+0.34% |
216,900 |
2025/3/5 |
297 |
297 |
292 |
294 |
+0.34% |
239,200 |
2025/3/4 |
293 |
295 |
288 |
293 |
-1.35% |
280,900 |
2025/3/3 |
298 |
301 |
296 |
297 |
+1.02% |
252,600 |
2025/2/28 |
300 |
306 |
294 |
294 |
-4.55% |
373,700 |
2025/2/27 |
314 |
315 |
305 |
308 |
-0.32% |
182,200 |
2025/2/26 |
318 |
318 |
307 |
309 |
-3.74% |
411,400 |
2025/2/25 |
325 |
328 |
321 |
321 |
-2.43% |
274,400 |
2025/2/21 |
337 |
337 |
329 |
329 |
-3.80% |
388,000 |
2025/2/20 |
339 |
348 |
337 |
342 |
+0.59% |
474,900 |
2025/2/19 |
337 |
344 |
332 |
340 |
+1.80% |
323,100 |
2025/2/18 |
332 |
337 |
331 |
334 |
-0.30% |
252,000 |
2025/2/17 |
342 |
343 |
333 |
335 |
-0.89% |
505,000 |
2025/2/14 |
352 |
357 |
336 |
338 |
-3.98% |
632,100 |
2025/2/13 |
344 |
352 |
341 |
352 |
+2.33% |
740,200 |
2025/2/12 |
339 |
347 |
333 |
344 |
+0.29% |
1,259,400 |
2025/2/10 |
329 |
353 |
311 |
343 |
+21.63% |
6,065,800 |
2025/2/7 |
281 |
285 |
280 |
282 |
+0.71% |
431,200 |
2025/2/6 |
282 |
282 |
278 |
280 |
+0.36% |
154,000 |
2025/2/5 |
273 |
280 |
273 |
279 |
+1.45% |
155,000 |
2025/2/4 |
277 |
280 |
275 |
275 |
+1.10% |
120,700 |
2025/2/3 |
282 |
282 |
271 |
272 |
-2.86% |
306,600 |
2025/1/31 |
281 |
283 |
278 |
280 |
-1.41% |
106,800 |
2025/1/30 |
283 |
284 |
280 |
284 |
-0.35% |
167,800 |
2025/1/29 |
285 |
287 |
280 |
285 |
+1.06% |
245,700 |
2025/1/28 |
274 |
284 |
274 |
282 |
+2.17% |
263,200 |
2025/1/27 |
275 |
277 |
273 |
276 |
+1.10% |
188,100 |
2025/1/24 |
267 |
275 |
266 |
273 |
+2.63% |
303,000 |
2025/1/23 |
268 |
270 |
260 |
266 |
-1.85% |
379,400 |
2025/1/22 |
280 |
284 |
269 |
271 |
-2.52% |
775,800 |
2025/1/21 |
272 |
281 |
265 |
278 |
+5.30% |
1,026,200 |
2025/1/20 |
255 |
264 |
253 |
264 |
+6.45% |
486,300 |
2025/1/17 |
253 |
253 |
246 |
248 |
-1.98% |
264,400 |
|