日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
265 |
271 |
264 |
265 |
+0.76% |
26,300 |
2025/7/11 |
265 |
267 |
263 |
263 |
-1.13% |
15,900 |
2025/7/10 |
262 |
267 |
261 |
266 |
+0.38% |
22,100 |
2025/7/9 |
266 |
268 |
264 |
265 |
+0.76% |
34,200 |
2025/7/8 |
259 |
265 |
259 |
263 |
+1.94% |
45,500 |
2025/7/7 |
257 |
261 |
257 |
258 |
+0.39% |
16,400 |
2025/7/4 |
256 |
262 |
256 |
257 |
+0.00% |
36,000 |
2025/7/3 |
258 |
260 |
256 |
257 |
+0.00% |
12,300 |
2025/7/2 |
264 |
265 |
257 |
257 |
-0.77% |
62,200 |
2025/7/1 |
259 |
263 |
259 |
259 |
+0.00% |
25,000 |
2025/6/30 |
256 |
262 |
256 |
259 |
+1.57% |
74,300 |
2025/6/27 |
256 |
258 |
255 |
255 |
-0.39% |
13,500 |
2025/6/26 |
255 |
258 |
254 |
256 |
+0.39% |
20,800 |
2025/6/25 |
256 |
256 |
252 |
255 |
+0.00% |
18,400 |
2025/6/24 |
253 |
259 |
253 |
255 |
+0.79% |
33,100 |
2025/6/23 |
255 |
255 |
251 |
253 |
-1.56% |
12,600 |
2025/6/20 |
257 |
258 |
250 |
257 |
+0.78% |
52,100 |
2025/6/19 |
255 |
256 |
252 |
255 |
+0.00% |
22,900 |
2025/6/18 |
248 |
260 |
248 |
255 |
+2.82% |
109,300 |
2025/6/17 |
241 |
249 |
240 |
248 |
+2.90% |
62,500 |
2025/6/16 |
238 |
241 |
235 |
241 |
+2.12% |
40,400 |
2025/6/13 |
239 |
241 |
231 |
236 |
-0.42% |
66,200 |
2025/6/12 |
238 |
240 |
235 |
237 |
-0.42% |
19,600 |
2025/6/11 |
235 |
240 |
234 |
238 |
+1.28% |
39,500 |
2025/6/10 |
232 |
235 |
232 |
235 |
+1.73% |
28,700 |
2025/6/9 |
234 |
234 |
231 |
231 |
-1.28% |
18,700 |
2025/6/6 |
231 |
234 |
231 |
234 |
+1.30% |
10,300 |
2025/6/5 |
229 |
233 |
227 |
231 |
+0.87% |
67,400 |
2025/6/4 |
229 |
231 |
229 |
229 |
-0.43% |
6,300 |
2025/6/3 |
232 |
232 |
227 |
230 |
-0.43% |
28,300 |
2025/6/2 |
229 |
233 |
229 |
231 |
+1.76% |
19,000 |
2025/5/30 |
233 |
233 |
225 |
227 |
-2.99% |
167,300 |
2025/5/29 |
235 |
236 |
234 |
234 |
+0.43% |
20,400 |
2025/5/28 |
239 |
239 |
233 |
233 |
-2.51% |
26,600 |
2025/5/27 |
240 |
241 |
234 |
239 |
-0.42% |
80,900 |
2025/5/26 |
219 |
245 |
217 |
240 |
+10.60% |
922,000 |
2025/5/23 |
216 |
218 |
216 |
217 |
+0.46% |
5,800 |
2025/5/22 |
218 |
219 |
215 |
216 |
-0.92% |
31,000 |
2025/5/21 |
218 |
220 |
217 |
218 |
-0.46% |
16,500 |
2025/5/20 |
215 |
219 |
215 |
219 |
+1.86% |
12,900 |
2025/5/19 |
217 |
223 |
213 |
215 |
-0.92% |
593,200 |
2025/5/16 |
219 |
221 |
216 |
217 |
-2.69% |
30,500 |
2025/5/15 |
217 |
225 |
217 |
223 |
+2.29% |
37,700 |
2025/5/14 |
221 |
221 |
216 |
218 |
-0.91% |
23,500 |
2025/5/13 |
222 |
222 |
218 |
220 |
-0.90% |
17,600 |
2025/5/12 |
222 |
222 |
219 |
222 |
+0.91% |
18,300 |
2025/5/9 |
222 |
222 |
217 |
220 |
+0.00% |
11,800 |
2025/5/8 |
215 |
222 |
213 |
220 |
+2.80% |
61,900 |
2025/5/7 |
214 |
215 |
212 |
214 |
+0.47% |
18,200 |
2025/5/2 |
219 |
219 |
208 |
213 |
-1.39% |
91,800 |
2025/5/1 |
222 |
223 |
216 |
216 |
-1.82% |
48,200 |
2025/4/30 |
227 |
229 |
216 |
220 |
-12.35% |
309,800 |
2025/4/28 |
251 |
252 |
250 |
251 |
+0.00% |
11,600 |
2025/4/25 |
252 |
253 |
248 |
251 |
+0.40% |
17,300 |
2025/4/24 |
245 |
253 |
245 |
250 |
+2.04% |
56,300 |
2025/4/23 |
247 |
261 |
241 |
245 |
-0.81% |
392,300 |
2025/4/22 |
235 |
249 |
235 |
247 |
+3.35% |
184,100 |
2025/4/21 |
236 |
250 |
230 |
239 |
+2.14% |
429,800 |
2025/4/18 |
232 |
235 |
231 |
234 |
+0.00% |
7,000 |
2025/4/17 |
227 |
239 |
225 |
234 |
+3.54% |
55,600 |
2025/4/16 |
229 |
229 |
224 |
226 |
+0.00% |
12,800 |
2025/4/15 |
227 |
228 |
224 |
226 |
+1.35% |
20,000 |
2025/4/14 |
222 |
224 |
220 |
223 |
+2.76% |
23,400 |
2025/4/11 |
211 |
217 |
211 |
217 |
+0.93% |
16,600 |
2025/4/10 |
220 |
223 |
215 |
215 |
+4.88% |
30,400 |
2025/4/9 |
209 |
210 |
202 |
205 |
-3.76% |
82,300 |
2025/4/8 |
212 |
222 |
210 |
213 |
+1.91% |
164,500 |
2025/4/7 |
206 |
214 |
200 |
209 |
-6.70% |
184,200 |
2025/4/4 |
232 |
233 |
222 |
224 |
-5.49% |
83,500 |
2025/4/3 |
239 |
240 |
230 |
237 |
-3.66% |
51,600 |
2025/4/2 |
249 |
250 |
243 |
246 |
-1.20% |
12,000 |
2025/4/1 |
246 |
250 |
245 |
249 |
+1.63% |
18,300 |
2025/3/31 |
247 |
247 |
239 |
245 |
-2.00% |
34,000 |
2025/3/28 |
253 |
253 |
248 |
250 |
-2.72% |
17,200 |
2025/3/27 |
258 |
261 |
255 |
257 |
-1.15% |
21,600 |
2025/3/26 |
252 |
267 |
250 |
260 |
+3.59% |
157,200 |
2025/3/25 |
253 |
253 |
250 |
251 |
-0.40% |
9,200 |
2025/3/24 |
251 |
254 |
249 |
252 |
+0.00% |
27,200 |
2025/3/21 |
249 |
252 |
249 |
252 |
+0.80% |
14,100 |
2025/3/19 |
247 |
250 |
247 |
250 |
+0.40% |
14,200 |
2025/3/18 |
249 |
250 |
248 |
249 |
+0.00% |
4,600 |
2025/3/17 |
247 |
250 |
247 |
249 |
+1.63% |
22,300 |
2025/3/14 |
245 |
246 |
244 |
245 |
+0.00% |
16,500 |
2025/3/13 |
244 |
245 |
242 |
245 |
+1.24% |
14,900 |
2025/3/12 |
241 |
244 |
241 |
242 |
-0.41% |
11,600 |
2025/3/11 |
241 |
245 |
240 |
243 |
+0.00% |
43,900 |
2025/3/10 |
240 |
243 |
240 |
243 |
+1.25% |
8,300 |
2025/3/7 |
243 |
243 |
239 |
240 |
-1.64% |
22,700 |
2025/3/6 |
242 |
244 |
241 |
244 |
+1.24% |
10,100 |
2025/3/5 |
239 |
242 |
239 |
241 |
+0.42% |
9,800 |
2025/3/4 |
240 |
240 |
239 |
240 |
+0.00% |
18,600 |
2025/3/3 |
241 |
242 |
240 |
240 |
+0.00% |
28,000 |
2025/2/28 |
240 |
241 |
239 |
240 |
-0.83% |
30,800 |
2025/2/27 |
242 |
243 |
241 |
242 |
+0.41% |
10,200 |
2025/2/26 |
242 |
242 |
240 |
241 |
-0.41% |
20,800 |
2025/2/25 |
240 |
242 |
240 |
242 |
+0.00% |
22,600 |
2025/2/21 |
244 |
245 |
242 |
242 |
-1.22% |
20,300 |
2025/2/20 |
244 |
245 |
243 |
245 |
+0.82% |
6,000 |
2025/2/19 |
244 |
245 |
243 |
243 |
-0.41% |
13,500 |
2025/2/18 |
244 |
244 |
241 |
244 |
+0.41% |
25,800 |
2025/2/17 |
249 |
249 |
240 |
243 |
-2.02% |
65,400 |
2025/2/14 |
249 |
249 |
248 |
248 |
-0.40% |
12,700 |
2025/2/13 |
247 |
250 |
247 |
249 |
+0.81% |
4,500 |
2025/2/12 |
250 |
250 |
246 |
247 |
+0.41% |
14,200 |
2025/2/10 |
246 |
247 |
245 |
246 |
+0.00% |
18,100 |
2025/2/7 |
248 |
248 |
246 |
246 |
-1.20% |
14,800 |
2025/2/6 |
248 |
251 |
247 |
249 |
+0.81% |
25,600 |
2025/2/5 |
246 |
248 |
246 |
247 |
+0.41% |
13,500 |
2025/2/4 |
252 |
252 |
242 |
246 |
-3.53% |
69,700 |
2025/2/3 |
251 |
256 |
246 |
255 |
+0.79% |
59,700 |
2025/1/31 |
250 |
253 |
247 |
253 |
-1.56% |
71,000 |
2025/1/30 |
257 |
261 |
256 |
257 |
+0.39% |
48,600 |
2025/1/29 |
252 |
256 |
252 |
256 |
+1.19% |
17,000 |
2025/1/28 |
251 |
254 |
251 |
253 |
+0.00% |
15,800 |
2025/1/27 |
254 |
254 |
251 |
253 |
-0.78% |
16,100 |
2025/1/24 |
252 |
256 |
250 |
255 |
+1.59% |
18,000 |
2025/1/23 |
253 |
253 |
251 |
251 |
-0.40% |
9,700 |
2025/1/22 |
249 |
252 |
249 |
252 |
+0.80% |
14,400 |
2025/1/21 |
251 |
251 |
248 |
250 |
-0.40% |
28,000 |
2025/1/20 |
247 |
252 |
247 |
251 |
+2.03% |
26,900 |
2025/1/17 |
246 |
250 |
244 |
246 |
+0.00% |
31,600 |
2025/1/16 |
246 |
247 |
244 |
246 |
+0.41% |
28,200 |
2025/1/15 |
245 |
250 |
245 |
245 |
+0.00% |
33,700 |
|