日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
346 |
347 |
345 |
345 |
-0.29% |
6,700 |
2025/7/11 |
345 |
346 |
345 |
346 |
+0.87% |
9,200 |
2025/7/10 |
344 |
345 |
343 |
343 |
-0.29% |
8,200 |
2025/7/9 |
344 |
346 |
342 |
344 |
-0.29% |
5,900 |
2025/7/8 |
344 |
348 |
342 |
345 |
+0.00% |
2,400 |
2025/7/7 |
347 |
348 |
343 |
345 |
-1.15% |
6,200 |
2025/7/4 |
343 |
349 |
343 |
349 |
+1.45% |
5,400 |
2025/7/3 |
346 |
346 |
342 |
344 |
+1.18% |
5,400 |
2025/7/2 |
346 |
346 |
335 |
340 |
-1.45% |
8,500 |
2025/7/1 |
347 |
347 |
344 |
345 |
-0.58% |
14,200 |
2025/6/30 |
343 |
350 |
343 |
347 |
+0.58% |
7,400 |
2025/6/27 |
347 |
347 |
342 |
345 |
+0.00% |
10,400 |
2025/6/26 |
348 |
348 |
343 |
345 |
-0.29% |
8,500 |
2025/6/25 |
348 |
350 |
343 |
346 |
-0.57% |
7,400 |
2025/6/24 |
346 |
348 |
345 |
348 |
+0.29% |
4,300 |
2025/6/23 |
347 |
347 |
345 |
347 |
+0.29% |
3,400 |
2025/6/20 |
352 |
352 |
345 |
346 |
-1.70% |
9,800 |
2025/6/19 |
352 |
354 |
352 |
352 |
+0.00% |
5,700 |
2025/6/18 |
353 |
354 |
347 |
352 |
-0.56% |
4,600 |
2025/6/17 |
356 |
356 |
353 |
354 |
-0.56% |
4,500 |
2025/6/16 |
352 |
365 |
343 |
356 |
+0.85% |
12,900 |
2025/6/13 |
356 |
357 |
350 |
353 |
-0.28% |
6,100 |
2025/6/12 |
357 |
359 |
354 |
354 |
-1.12% |
7,900 |
2025/6/11 |
358 |
358 |
355 |
358 |
-0.28% |
3,300 |
2025/6/10 |
362 |
362 |
358 |
359 |
-0.83% |
2,900 |
2025/6/9 |
361 |
362 |
359 |
362 |
-0.28% |
4,700 |
2025/6/6 |
361 |
363 |
356 |
363 |
+0.00% |
9,000 |
2025/6/5 |
363 |
365 |
360 |
363 |
+0.00% |
11,700 |
2025/6/4 |
360 |
365 |
358 |
363 |
+0.83% |
10,000 |
2025/6/3 |
359 |
360 |
356 |
360 |
+0.28% |
2,500 |
2025/6/2 |
360 |
360 |
352 |
359 |
-0.55% |
15,800 |
2025/5/30 |
355 |
363 |
355 |
361 |
+1.12% |
9,400 |
2025/5/29 |
359 |
359 |
356 |
357 |
-0.56% |
4,700 |
2025/5/28 |
359 |
360 |
357 |
359 |
+0.00% |
8,200 |
2025/5/27 |
366 |
366 |
359 |
359 |
-0.55% |
8,100 |
2025/5/26 |
364 |
364 |
355 |
361 |
-0.82% |
7,000 |
2025/5/23 |
358 |
364 |
354 |
364 |
+2.25% |
6,500 |
2025/5/22 |
354 |
358 |
354 |
356 |
+0.00% |
12,200 |
2025/5/21 |
352 |
359 |
352 |
356 |
+0.56% |
8,500 |
2025/5/20 |
355 |
365 |
351 |
354 |
-1.39% |
10,900 |
2025/5/19 |
351 |
373 |
349 |
359 |
+4.97% |
74,700 |
2025/5/16 |
348 |
361 |
337 |
342 |
-1.16% |
455,800 |
2025/5/15 |
345 |
349 |
345 |
346 |
-0.57% |
4,600 |
2025/5/14 |
351 |
351 |
348 |
348 |
+0.00% |
800 |
2025/5/13 |
357 |
357 |
347 |
348 |
-0.29% |
4,500 |
2025/5/12 |
356 |
357 |
347 |
349 |
-2.51% |
16,600 |
2025/5/9 |
352 |
359 |
352 |
358 |
+1.42% |
14,100 |
2025/5/8 |
353 |
355 |
348 |
353 |
+0.00% |
14,200 |
2025/5/7 |
355 |
355 |
351 |
353 |
-1.67% |
6,500 |
2025/5/2 |
360 |
360 |
354 |
359 |
-0.83% |
15,900 |
2025/5/1 |
366 |
366 |
361 |
362 |
-1.09% |
5,300 |
2025/4/30 |
366 |
368 |
360 |
366 |
+0.27% |
3,300 |
2025/4/28 |
365 |
368 |
365 |
365 |
+0.00% |
9,200 |
2025/4/25 |
364 |
365 |
358 |
365 |
+0.83% |
8,800 |
2025/4/24 |
358 |
364 |
354 |
362 |
+3.13% |
20,200 |
2025/4/23 |
360 |
360 |
350 |
351 |
-0.28% |
4,600 |
2025/4/22 |
351 |
368 |
351 |
352 |
-0.56% |
40,800 |
2025/4/21 |
345 |
360 |
345 |
354 |
+3.51% |
47,000 |
2025/4/18 |
340 |
346 |
340 |
342 |
+0.29% |
6,600 |
2025/4/17 |
344 |
344 |
339 |
341 |
-0.87% |
1,000 |
2025/4/16 |
339 |
348 |
339 |
344 |
-0.58% |
6,300 |
2025/4/15 |
340 |
349 |
337 |
346 |
+2.06% |
27,800 |
2025/4/14 |
337 |
341 |
337 |
339 |
+0.59% |
5,700 |
2025/4/11 |
325 |
339 |
324 |
337 |
+1.81% |
13,400 |
2025/4/10 |
330 |
342 |
319 |
331 |
+3.12% |
36,400 |
2025/4/9 |
324 |
333 |
310 |
321 |
-3.31% |
22,200 |
2025/4/8 |
325 |
334 |
320 |
332 |
+4.40% |
43,800 |
2025/4/7 |
325 |
326 |
318 |
318 |
-3.64% |
90,900 |
2025/4/4 |
340 |
340 |
326 |
330 |
-3.51% |
31,900 |
2025/4/3 |
350 |
350 |
341 |
342 |
-2.56% |
27,500 |
2025/4/2 |
362 |
362 |
350 |
351 |
-3.04% |
14,700 |
2025/4/1 |
348 |
362 |
348 |
362 |
+4.93% |
14,900 |
2025/3/31 |
356 |
356 |
345 |
345 |
-3.09% |
20,800 |
2025/3/28 |
359 |
360 |
350 |
356 |
-0.56% |
6,700 |
2025/3/27 |
355 |
358 |
354 |
358 |
+0.56% |
6,000 |
2025/3/26 |
356 |
357 |
350 |
356 |
+1.42% |
4,800 |
2025/3/25 |
356 |
361 |
351 |
351 |
-0.85% |
4,400 |
2025/3/24 |
365 |
365 |
354 |
354 |
-4.07% |
14,900 |
2025/3/21 |
369 |
369 |
364 |
369 |
+1.65% |
8,300 |
2025/3/19 |
366 |
370 |
355 |
363 |
-0.82% |
14,700 |
2025/3/18 |
357 |
366 |
357 |
366 |
+2.52% |
27,900 |
2025/3/17 |
355 |
360 |
348 |
357 |
+1.42% |
15,500 |
2025/3/14 |
350 |
359 |
349 |
352 |
+0.86% |
11,200 |
2025/3/13 |
351 |
351 |
347 |
349 |
+0.00% |
6,600 |
2025/3/12 |
349 |
351 |
348 |
349 |
+0.00% |
3,600 |
2025/3/11 |
355 |
355 |
344 |
349 |
-0.29% |
4,500 |
2025/3/10 |
350 |
355 |
349 |
350 |
-0.28% |
16,200 |
2025/3/7 |
352 |
353 |
351 |
351 |
-0.85% |
4,500 |
2025/3/6 |
352 |
355 |
352 |
354 |
+1.14% |
8,200 |
2025/3/5 |
350 |
350 |
346 |
350 |
+0.00% |
1,600 |
2025/3/4 |
349 |
350 |
342 |
350 |
+0.00% |
13,100 |
2025/3/3 |
345 |
353 |
342 |
350 |
+0.57% |
21,900 |
2025/2/28 |
347 |
352 |
346 |
348 |
+0.00% |
9,700 |
2025/2/27 |
351 |
355 |
348 |
348 |
-1.42% |
14,900 |
2025/2/26 |
352 |
355 |
346 |
353 |
+0.00% |
15,400 |
2025/2/25 |
355 |
361 |
350 |
353 |
-1.40% |
18,300 |
2025/2/21 |
361 |
364 |
351 |
358 |
-0.56% |
21,500 |
2025/2/20 |
353 |
362 |
353 |
360 |
-0.28% |
20,200 |
2025/2/19 |
367 |
367 |
352 |
361 |
-0.55% |
26,800 |
2025/2/18 |
363 |
374 |
363 |
363 |
+0.00% |
14,700 |
2025/2/17 |
378 |
380 |
363 |
363 |
+0.28% |
44,700 |
2025/2/14 |
362 |
368 |
362 |
362 |
-1.09% |
13,000 |
2025/2/13 |
371 |
373 |
365 |
366 |
-1.88% |
17,000 |
2025/2/12 |
369 |
376 |
368 |
373 |
+1.08% |
17,800 |
2025/2/10 |
379 |
391 |
360 |
369 |
-8.44% |
81,700 |
2025/2/7 |
400 |
413 |
398 |
403 |
+1.51% |
40,900 |
2025/2/6 |
388 |
397 |
386 |
397 |
+2.85% |
24,200 |
2025/2/5 |
381 |
386 |
381 |
386 |
+1.31% |
3,100 |
2025/2/4 |
384 |
389 |
381 |
381 |
-0.26% |
7,700 |
2025/2/3 |
397 |
397 |
380 |
382 |
-3.29% |
19,300 |
2025/1/31 |
396 |
396 |
386 |
395 |
+0.77% |
8,200 |
2025/1/30 |
388 |
392 |
388 |
392 |
+0.00% |
4,400 |
2025/1/29 |
389 |
392 |
386 |
392 |
+1.03% |
9,000 |
2025/1/28 |
386 |
395 |
383 |
388 |
+0.26% |
20,500 |
2025/1/27 |
386 |
388 |
384 |
387 |
+0.52% |
5,800 |
2025/1/24 |
393 |
393 |
385 |
385 |
-0.52% |
6,900 |
2025/1/23 |
384 |
391 |
383 |
387 |
-1.28% |
13,900 |
2025/1/22 |
377 |
396 |
377 |
392 |
+3.98% |
10,300 |
2025/1/21 |
379 |
381 |
374 |
377 |
+0.27% |
26,400 |
2025/1/20 |
379 |
380 |
374 |
376 |
+0.80% |
10,900 |
2025/1/17 |
368 |
376 |
363 |
373 |
+0.81% |
19,500 |
2025/1/16 |
378 |
381 |
365 |
370 |
-1.86% |
18,600 |
2025/1/15 |
387 |
395 |
373 |
377 |
-2.58% |
28,100 |
|