日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
279 |
283 |
278 |
281 |
+1.08% |
5,300 |
2025/7/11 |
277 |
280 |
277 |
278 |
-0.36% |
2,400 |
2025/7/10 |
277 |
279 |
276 |
279 |
+1.09% |
2,900 |
2025/7/9 |
277 |
279 |
276 |
276 |
+0.36% |
2,800 |
2025/7/8 |
278 |
278 |
275 |
275 |
-1.08% |
7,400 |
2025/7/7 |
278 |
280 |
274 |
278 |
+0.72% |
6,100 |
2025/7/4 |
280 |
281 |
276 |
276 |
-0.36% |
4,800 |
2025/7/3 |
279 |
279 |
276 |
277 |
-0.72% |
12,200 |
2025/7/2 |
283 |
285 |
274 |
279 |
-1.06% |
17,300 |
2025/7/1 |
285 |
285 |
282 |
282 |
-1.05% |
4,400 |
2025/6/30 |
292 |
292 |
285 |
285 |
-1.04% |
10,900 |
2025/6/27 |
287 |
291 |
286 |
288 |
+1.41% |
5,000 |
2025/6/26 |
294 |
294 |
283 |
284 |
-3.73% |
15,000 |
2025/6/25 |
284 |
296 |
282 |
295 |
+3.51% |
15,500 |
2025/6/24 |
290 |
290 |
284 |
285 |
+1.06% |
6,200 |
2025/6/23 |
282 |
299 |
280 |
282 |
+0.00% |
92,700 |
2025/6/20 |
282 |
285 |
281 |
282 |
-0.35% |
6,900 |
2025/6/19 |
284 |
284 |
281 |
283 |
+0.00% |
7,800 |
2025/6/18 |
285 |
285 |
280 |
283 |
-0.35% |
14,600 |
2025/6/17 |
285 |
287 |
282 |
284 |
+0.35% |
10,600 |
2025/6/16 |
282 |
286 |
281 |
283 |
+1.07% |
22,500 |
2025/6/13 |
284 |
284 |
279 |
280 |
-1.41% |
33,200 |
2025/6/12 |
286 |
286 |
277 |
284 |
-0.35% |
39,200 |
2025/6/11 |
283 |
289 |
283 |
285 |
+0.35% |
53,300 |
2025/6/10 |
290 |
293 |
279 |
284 |
-3.40% |
208,500 |
2025/6/9 |
259 |
338 |
258 |
294 |
+13.51% |
3,012,800 |
2025/6/6 |
264 |
267 |
252 |
259 |
-1.52% |
99,600 |
2025/6/5 |
256 |
266 |
256 |
263 |
+2.33% |
70,300 |
2025/6/4 |
257 |
258 |
256 |
257 |
+0.39% |
4,000 |
2025/6/3 |
258 |
258 |
256 |
256 |
-0.39% |
1,300 |
2025/6/2 |
257 |
257 |
256 |
257 |
+0.00% |
1,600 |
2025/5/30 |
256 |
257 |
253 |
257 |
-0.39% |
9,500 |
2025/5/29 |
257 |
258 |
257 |
258 |
+0.78% |
900 |
2025/5/28 |
258 |
258 |
254 |
256 |
-0.78% |
6,500 |
2025/5/27 |
256 |
258 |
256 |
258 |
+0.78% |
1,200 |
2025/5/26 |
254 |
257 |
254 |
256 |
+0.39% |
5,200 |
2025/5/23 |
266 |
266 |
251 |
255 |
-4.14% |
36,100 |
2025/5/22 |
269 |
269 |
264 |
266 |
-0.37% |
6,800 |
2025/5/21 |
258 |
284 |
256 |
267 |
+2.30% |
282,500 |
2025/5/20 |
261 |
262 |
260 |
261 |
+0.00% |
1,600 |
2025/5/19 |
262 |
262 |
260 |
261 |
+0.38% |
900 |
2025/5/16 |
253 |
269 |
253 |
260 |
-0.38% |
20,900 |
2025/5/15 |
267 |
267 |
258 |
261 |
-0.76% |
9,500 |
2025/5/14 |
263 |
270 |
259 |
263 |
+4.37% |
48,800 |
2025/5/13 |
252 |
269 |
252 |
252 |
+0.00% |
130,600 |
2025/5/12 |
248 |
269 |
247 |
252 |
+2.02% |
920,700 |
2025/5/9 |
246 |
249 |
246 |
247 |
+1.23% |
10,900 |
2025/5/8 |
246 |
246 |
243 |
244 |
-0.81% |
6,500 |
2025/5/7 |
246 |
246 |
245 |
246 |
+0.00% |
3,700 |
2025/5/2 |
249 |
249 |
246 |
246 |
-0.40% |
1,600 |
2025/5/1 |
252 |
252 |
246 |
247 |
-1.20% |
3,000 |
2025/4/30 |
250 |
251 |
234 |
250 |
-1.19% |
19,100 |
2025/4/28 |
250 |
253 |
250 |
253 |
+0.40% |
3,800 |
2025/4/25 |
248 |
252 |
248 |
252 |
+1.61% |
3,600 |
2025/4/24 |
249 |
249 |
248 |
248 |
+0.00% |
1,100 |
2025/4/23 |
246 |
248 |
245 |
248 |
+1.64% |
14,200 |
2025/4/22 |
243 |
244 |
242 |
244 |
+1.24% |
3,100 |
2025/4/21 |
243 |
243 |
238 |
241 |
-0.41% |
3,900 |
2025/4/18 |
239 |
253 |
236 |
242 |
+1.68% |
22,000 |
2025/4/17 |
236 |
238 |
235 |
238 |
+0.85% |
2,600 |
2025/4/16 |
240 |
251 |
233 |
236 |
-0.84% |
81,600 |
2025/4/15 |
238 |
238 |
237 |
238 |
+0.00% |
1,800 |
2025/4/14 |
235 |
238 |
235 |
238 |
+1.71% |
7,900 |
2025/4/11 |
235 |
254 |
224 |
234 |
-0.43% |
227,800 |
2025/4/10 |
237 |
239 |
232 |
235 |
+3.98% |
16,800 |
2025/4/9 |
234 |
234 |
225 |
226 |
-4.24% |
5,900 |
2025/4/8 |
235 |
238 |
235 |
236 |
+2.61% |
17,200 |
2025/4/7 |
235 |
236 |
220 |
230 |
-4.17% |
55,400 |
2025/4/4 |
245 |
246 |
238 |
240 |
-4.38% |
21,700 |
2025/4/3 |
252 |
254 |
248 |
251 |
-2.33% |
8,000 |
2025/4/2 |
264 |
264 |
251 |
257 |
-2.28% |
12,000 |
2025/4/1 |
263 |
267 |
263 |
263 |
-0.38% |
1,200 |
2025/3/31 |
265 |
265 |
263 |
264 |
+0.00% |
1,500 |
2025/3/28 |
264 |
274 |
258 |
264 |
-0.75% |
11,700 |
2025/3/27 |
269 |
269 |
266 |
266 |
-1.12% |
6,600 |
2025/3/26 |
269 |
269 |
269 |
269 |
+0.37% |
2,400 |
2025/3/25 |
270 |
270 |
266 |
268 |
-0.74% |
15,000 |
2025/3/24 |
272 |
272 |
265 |
270 |
+0.37% |
19,500 |
2025/3/21 |
265 |
269 |
265 |
269 |
+1.51% |
7,200 |
2025/3/19 |
264 |
265 |
261 |
265 |
+0.76% |
3,200 |
2025/3/18 |
265 |
265 |
260 |
263 |
-1.13% |
4,400 |
2025/3/17 |
266 |
266 |
264 |
266 |
+0.00% |
1,400 |
2025/3/14 |
265 |
269 |
265 |
266 |
+0.38% |
3,900 |
2025/3/13 |
265 |
267 |
262 |
265 |
+0.00% |
10,300 |
2025/3/12 |
264 |
265 |
264 |
265 |
+0.76% |
600 |
2025/3/11 |
264 |
264 |
263 |
263 |
-0.38% |
1,300 |
2025/3/10 |
264 |
264 |
262 |
264 |
+0.00% |
1,500 |
2025/3/7 |
263 |
265 |
262 |
264 |
+0.38% |
4,800 |
2025/3/6 |
263 |
265 |
259 |
263 |
+0.00% |
19,600 |
2025/3/5 |
263 |
263 |
263 |
263 |
+0.38% |
300 |
2025/3/4 |
263 |
263 |
261 |
262 |
-0.38% |
17,100 |
2025/3/3 |
263 |
263 |
261 |
263 |
+0.00% |
3,100 |
2025/2/28 |
264 |
264 |
256 |
263 |
-0.38% |
11,400 |
2025/2/27 |
264 |
264 |
262 |
264 |
+0.76% |
800 |
2025/2/26 |
265 |
265 |
262 |
262 |
-1.50% |
2,700 |
2025/2/25 |
265 |
266 |
261 |
266 |
+0.76% |
9,200 |
2025/2/21 |
266 |
267 |
262 |
264 |
+0.00% |
3,500 |
2025/2/20 |
267 |
267 |
262 |
264 |
+0.00% |
5,000 |
2025/2/19 |
263 |
264 |
263 |
264 |
-0.38% |
2,900 |
2025/2/18 |
264 |
265 |
263 |
265 |
-0.38% |
4,000 |
2025/2/17 |
264 |
267 |
264 |
266 |
+0.76% |
17,700 |
2025/2/14 |
261 |
264 |
261 |
264 |
+0.38% |
9,500 |
2025/2/13 |
264 |
264 |
255 |
263 |
-0.75% |
7,600 |
2025/2/12 |
261 |
265 |
261 |
265 |
+0.76% |
5,000 |
2025/2/10 |
261 |
263 |
259 |
263 |
+0.77% |
5,300 |
2025/2/7 |
259 |
261 |
258 |
261 |
+1.16% |
6,100 |
2025/2/6 |
257 |
258 |
257 |
258 |
+0.00% |
1,500 |
2025/2/5 |
258 |
258 |
258 |
258 |
+0.78% |
1,000 |
2025/2/4 |
255 |
257 |
255 |
256 |
-0.39% |
2,500 |
2025/2/3 |
260 |
260 |
250 |
257 |
-0.39% |
22,100 |
2025/1/31 |
259 |
263 |
258 |
258 |
+0.39% |
17,600 |
2025/1/30 |
257 |
259 |
255 |
257 |
+0.00% |
17,500 |
2025/1/29 |
257 |
257 |
256 |
257 |
+0.00% |
7,900 |
2025/1/28 |
254 |
259 |
253 |
257 |
+1.18% |
10,300 |
2025/1/27 |
252 |
256 |
251 |
254 |
+0.79% |
17,500 |
2025/1/24 |
252 |
252 |
251 |
252 |
-0.40% |
14,100 |
2025/1/23 |
254 |
255 |
252 |
253 |
-0.78% |
6,300 |
2025/1/22 |
259 |
259 |
250 |
255 |
-1.16% |
11,600 |
2025/1/21 |
258 |
258 |
258 |
258 |
-0.39% |
700 |
2025/1/20 |
256 |
259 |
256 |
259 |
+0.78% |
1,000 |
2025/1/17 |
257 |
258 |
256 |
257 |
-0.39% |
700 |
2025/1/16 |
257 |
258 |
257 |
258 |
+0.39% |
900 |
2025/1/15 |
258 |
259 |
256 |
257 |
+0.39% |
5,200 |
|