日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
390 |
399 |
384 |
392 |
-0.51% |
13,000 |
2025/7/11 |
403 |
407 |
387 |
394 |
-2.23% |
39,300 |
2025/7/10 |
410 |
411 |
402 |
403 |
-1.71% |
8,700 |
2025/7/9 |
413 |
414 |
405 |
410 |
+0.00% |
13,300 |
2025/7/8 |
401 |
415 |
401 |
410 |
+1.99% |
18,700 |
2025/7/7 |
411 |
412 |
401 |
402 |
-2.19% |
14,700 |
2025/7/4 |
426 |
426 |
411 |
411 |
-3.29% |
11,200 |
2025/7/3 |
413 |
425 |
411 |
425 |
+0.95% |
29,400 |
2025/7/2 |
428 |
431 |
414 |
421 |
-3.44% |
32,800 |
2025/7/1 |
421 |
448 |
420 |
436 |
+5.57% |
50,800 |
2025/6/30 |
438 |
463 |
412 |
413 |
-2.13% |
59,600 |
2025/6/27 |
466 |
466 |
420 |
422 |
-9.44% |
112,900 |
2025/6/26 |
421 |
469 |
410 |
466 |
+12.56% |
165,500 |
2025/6/25 |
394 |
414 |
378 |
414 |
+5.34% |
92,700 |
2025/6/24 |
350 |
394 |
350 |
393 |
+12.61% |
114,200 |
2025/6/23 |
360 |
362 |
341 |
349 |
-3.86% |
19,600 |
2025/6/20 |
379 |
379 |
363 |
363 |
-4.22% |
23,200 |
2025/6/19 |
337 |
380 |
337 |
379 |
+12.46% |
91,200 |
2025/6/18 |
362 |
369 |
331 |
337 |
-6.91% |
77,900 |
2025/6/17 |
353 |
373 |
353 |
362 |
+2.55% |
78,500 |
2025/6/16 |
353 |
353 |
350 |
353 |
+0.28% |
7,900 |
2025/6/13 |
350 |
356 |
347 |
352 |
+1.44% |
33,400 |
2025/6/12 |
345 |
350 |
345 |
347 |
+0.58% |
21,100 |
2025/6/11 |
347 |
349 |
341 |
345 |
-1.15% |
22,100 |
2025/6/10 |
345 |
355 |
345 |
349 |
+0.58% |
26,400 |
2025/6/9 |
340 |
347 |
336 |
347 |
+2.36% |
22,600 |
2025/6/6 |
338 |
339 |
335 |
339 |
+0.59% |
12,500 |
2025/6/5 |
335 |
338 |
332 |
337 |
-0.30% |
23,300 |
2025/6/4 |
325 |
338 |
325 |
338 |
+4.32% |
63,200 |
2025/6/3 |
318 |
326 |
316 |
324 |
+1.57% |
10,600 |
2025/6/2 |
322 |
322 |
317 |
319 |
-0.93% |
3,100 |
2025/5/30 |
322 |
325 |
318 |
322 |
+1.58% |
9,200 |
2025/5/29 |
314 |
324 |
314 |
317 |
+0.96% |
10,700 |
2025/5/28 |
324 |
326 |
305 |
314 |
-3.09% |
71,000 |
2025/5/27 |
327 |
330 |
322 |
324 |
-1.82% |
11,900 |
2025/5/26 |
326 |
330 |
321 |
330 |
+1.85% |
11,400 |
2025/5/23 |
324 |
327 |
321 |
324 |
-0.61% |
7,200 |
2025/5/22 |
319 |
326 |
319 |
326 |
+2.52% |
10,100 |
2025/5/21 |
316 |
323 |
312 |
318 |
+0.95% |
16,200 |
2025/5/20 |
316 |
317 |
315 |
315 |
+0.64% |
6,300 |
2025/5/19 |
316 |
321 |
311 |
313 |
-1.57% |
36,900 |
2025/5/16 |
321 |
321 |
316 |
318 |
-0.31% |
18,700 |
2025/5/15 |
328 |
336 |
319 |
319 |
-0.93% |
333,200 |
2025/5/14 |
330 |
335 |
320 |
322 |
-14.81% |
130,900 |
2025/5/13 |
338 |
379 |
334 |
378 |
+13.51% |
164,900 |
2025/5/12 |
331 |
337 |
327 |
333 |
+2.46% |
14,800 |
2025/5/9 |
324 |
329 |
324 |
325 |
+0.31% |
5,400 |
2025/5/8 |
322 |
342 |
318 |
324 |
+0.93% |
121,800 |
2025/5/7 |
322 |
333 |
319 |
321 |
+0.00% |
181,000 |
2025/5/2 |
330 |
336 |
317 |
321 |
-3.02% |
180,500 |
2025/5/1 |
340 |
357 |
329 |
331 |
-3.22% |
447,200 |
2025/4/30 |
340 |
347 |
338 |
342 |
-2.29% |
40,600 |
2025/4/28 |
372 |
372 |
336 |
350 |
-0.57% |
232,600 |
2025/4/25 |
329 |
369 |
316 |
352 |
+8.98% |
1,135,700 |
2025/4/24 |
312 |
384 |
312 |
323 |
+4.53% |
1,033,400 |
2025/4/23 |
311 |
313 |
307 |
309 |
-0.64% |
4,800 |
2025/4/22 |
307 |
311 |
305 |
311 |
+0.97% |
4,200 |
2025/4/21 |
299 |
308 |
299 |
308 |
+3.36% |
4,800 |
2025/4/18 |
302 |
305 |
298 |
298 |
-0.67% |
7,200 |
2025/4/17 |
296 |
314 |
296 |
300 |
+0.00% |
12,700 |
2025/4/16 |
298 |
325 |
295 |
300 |
+1.69% |
100,000 |
2025/4/15 |
296 |
307 |
293 |
295 |
+1.72% |
18,200 |
2025/4/14 |
300 |
302 |
286 |
290 |
-3.01% |
10,300 |
2025/4/11 |
273 |
299 |
273 |
299 |
+6.41% |
10,200 |
2025/4/10 |
299 |
299 |
278 |
281 |
+5.64% |
11,700 |
2025/4/9 |
273 |
292 |
266 |
266 |
-3.97% |
21,000 |
2025/4/8 |
268 |
300 |
268 |
277 |
+5.32% |
12,000 |
2025/4/7 |
286 |
286 |
263 |
263 |
-9.31% |
35,400 |
2025/4/4 |
300 |
305 |
290 |
290 |
-8.23% |
26,500 |
2025/4/3 |
320 |
320 |
301 |
316 |
-3.07% |
11,400 |
2025/4/2 |
330 |
331 |
324 |
326 |
-1.21% |
5,800 |
2025/4/1 |
332 |
332 |
326 |
330 |
+0.92% |
3,300 |
2025/3/31 |
330 |
335 |
327 |
327 |
-1.51% |
6,200 |
2025/3/28 |
332 |
336 |
332 |
332 |
+0.00% |
3,600 |
2025/3/27 |
333 |
336 |
332 |
332 |
-1.48% |
2,700 |
2025/3/26 |
339 |
339 |
334 |
337 |
+0.60% |
3,800 |
2025/3/25 |
338 |
338 |
333 |
335 |
-0.89% |
3,700 |
2025/3/24 |
337 |
340 |
335 |
338 |
+0.90% |
3,100 |
2025/3/21 |
341 |
341 |
335 |
335 |
-0.30% |
2,500 |
2025/3/19 |
335 |
340 |
335 |
336 |
-0.30% |
3,700 |
2025/3/18 |
334 |
340 |
334 |
337 |
+1.81% |
6,600 |
2025/3/17 |
330 |
334 |
328 |
331 |
+0.00% |
4,600 |
2025/3/14 |
332 |
334 |
327 |
331 |
+1.22% |
12,100 |
2025/3/13 |
328 |
334 |
327 |
327 |
+0.62% |
7,600 |
2025/3/12 |
327 |
330 |
325 |
325 |
-0.61% |
2,400 |
2025/3/11 |
324 |
330 |
322 |
327 |
-0.30% |
3,900 |
2025/3/10 |
329 |
337 |
323 |
328 |
+0.31% |
8,600 |
2025/3/7 |
332 |
332 |
325 |
327 |
-1.51% |
3,300 |
2025/3/6 |
326 |
336 |
324 |
332 |
+2.47% |
13,900 |
2025/3/5 |
324 |
326 |
323 |
324 |
+0.00% |
7,100 |
2025/3/4 |
324 |
328 |
322 |
324 |
+0.31% |
13,100 |
2025/3/3 |
328 |
328 |
323 |
323 |
-0.31% |
6,300 |
2025/2/28 |
329 |
329 |
323 |
324 |
-0.92% |
9,700 |
2025/2/27 |
331 |
335 |
326 |
327 |
-0.30% |
6,500 |
2025/2/26 |
330 |
330 |
324 |
328 |
+1.23% |
9,300 |
2025/2/25 |
331 |
345 |
324 |
324 |
-5.26% |
20,400 |
2025/2/21 |
341 |
344 |
340 |
342 |
+0.59% |
5,600 |
2025/2/20 |
347 |
350 |
340 |
340 |
-3.13% |
11,400 |
2025/2/19 |
353 |
353 |
346 |
351 |
-0.85% |
7,700 |
2025/2/18 |
357 |
360 |
351 |
354 |
-0.28% |
6,400 |
2025/2/17 |
359 |
362 |
352 |
355 |
+3.20% |
13,500 |
2025/2/14 |
361 |
361 |
344 |
344 |
-5.23% |
29,400 |
2025/2/13 |
355 |
365 |
355 |
363 |
+3.12% |
20,700 |
2025/2/12 |
353 |
364 |
350 |
352 |
+0.57% |
15,600 |
2025/2/10 |
347 |
352 |
347 |
350 |
+0.57% |
5,900 |
2025/2/7 |
355 |
356 |
348 |
348 |
-1.14% |
4,500 |
2025/2/6 |
352 |
355 |
351 |
352 |
+0.57% |
2,700 |
2025/2/5 |
350 |
354 |
350 |
350 |
+0.00% |
2,500 |
2025/2/4 |
346 |
354 |
343 |
350 |
+1.16% |
8,400 |
2025/2/3 |
347 |
347 |
340 |
346 |
-1.98% |
12,500 |
2025/1/31 |
344 |
353 |
343 |
353 |
+2.92% |
8,300 |
2025/1/30 |
344 |
350 |
343 |
343 |
+0.00% |
7,600 |
2025/1/29 |
346 |
352 |
343 |
343 |
-0.29% |
12,300 |
2025/1/28 |
340 |
345 |
340 |
344 |
+0.29% |
9,100 |
2025/1/27 |
343 |
345 |
341 |
343 |
+1.48% |
8,100 |
2025/1/24 |
334 |
342 |
333 |
338 |
+1.20% |
7,000 |
2025/1/23 |
341 |
341 |
334 |
334 |
-1.47% |
9,500 |
2025/1/22 |
347 |
349 |
339 |
339 |
-1.74% |
23,400 |
2025/1/21 |
343 |
351 |
335 |
345 |
+0.88% |
15,100 |
2025/1/20 |
339 |
344 |
334 |
342 |
+1.18% |
3,200 |
2025/1/17 |
341 |
341 |
338 |
338 |
-0.88% |
2,500 |
2025/1/16 |
333 |
344 |
333 |
341 |
+3.33% |
8,500 |
2025/1/15 |
333 |
339 |
328 |
330 |
-0.60% |
16,100 |
|