日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
281 |
285 |
281 |
284 |
-0.70% |
8,200 |
2025/7/11 |
283 |
286 |
281 |
286 |
+0.70% |
7,600 |
2025/7/10 |
287 |
287 |
282 |
284 |
-0.70% |
6,000 |
2025/7/9 |
285 |
286 |
282 |
286 |
+0.35% |
17,400 |
2025/7/8 |
281 |
286 |
280 |
285 |
-0.35% |
14,500 |
2025/7/7 |
286 |
286 |
280 |
286 |
+1.42% |
30,200 |
2025/7/4 |
284 |
287 |
281 |
282 |
-1.40% |
1,132,300 |
2025/7/3 |
282 |
288 |
282 |
286 |
+1.42% |
9,200 |
2025/7/2 |
284 |
291 |
280 |
282 |
-1.05% |
14,000 |
2025/7/1 |
293 |
293 |
284 |
285 |
-3.72% |
28,300 |
2025/6/30 |
284 |
296 |
283 |
296 |
+2.42% |
23,000 |
2025/6/27 |
289 |
290 |
288 |
289 |
+0.35% |
18,700 |
2025/6/26 |
282 |
291 |
282 |
288 |
+1.05% |
19,600 |
2025/6/25 |
279 |
289 |
277 |
285 |
+1.79% |
41,800 |
2025/6/24 |
284 |
296 |
273 |
280 |
-1.06% |
1,020,800 |
2025/6/23 |
291 |
291 |
283 |
283 |
-0.70% |
9,500 |
2025/6/20 |
284 |
287 |
282 |
285 |
+0.71% |
10,700 |
2025/6/19 |
288 |
294 |
283 |
283 |
-1.74% |
13,700 |
2025/6/18 |
289 |
295 |
284 |
288 |
+0.35% |
11,100 |
2025/6/17 |
283 |
287 |
278 |
287 |
+1.41% |
33,800 |
2025/6/16 |
293 |
305 |
282 |
283 |
-5.98% |
155,700 |
2025/6/13 |
302 |
306 |
291 |
301 |
-0.66% |
76,400 |
2025/6/12 |
306 |
307 |
302 |
303 |
-1.30% |
14,900 |
2025/6/11 |
304 |
322 |
298 |
307 |
+0.99% |
859,900 |
2025/6/10 |
301 |
308 |
300 |
304 |
+0.33% |
41,800 |
2025/6/9 |
307 |
307 |
303 |
303 |
-1.30% |
13,800 |
2025/6/6 |
304 |
308 |
304 |
307 |
+0.99% |
14,000 |
2025/6/5 |
304 |
307 |
301 |
304 |
+0.33% |
3,900 |
2025/6/4 |
307 |
307 |
303 |
303 |
-0.66% |
6,700 |
2025/6/3 |
298 |
310 |
298 |
305 |
+2.35% |
48,100 |
2025/6/2 |
294 |
300 |
291 |
298 |
+0.00% |
21,700 |
2025/5/30 |
294 |
300 |
290 |
298 |
+1.36% |
19,100 |
2025/5/29 |
295 |
298 |
290 |
294 |
+0.68% |
18,900 |
2025/5/28 |
291 |
301 |
288 |
292 |
+0.34% |
183,100 |
2025/5/27 |
286 |
292 |
284 |
291 |
+1.75% |
50,400 |
2025/5/26 |
292 |
293 |
284 |
286 |
+0.70% |
10,800 |
2025/5/23 |
290 |
291 |
282 |
284 |
+0.00% |
16,700 |
2025/5/22 |
284 |
290 |
278 |
284 |
-1.39% |
90,900 |
2025/5/21 |
273 |
292 |
272 |
288 |
+5.49% |
114,600 |
2025/5/20 |
272 |
273 |
266 |
273 |
+0.00% |
33,600 |
2025/5/19 |
261 |
275 |
260 |
273 |
+4.60% |
94,300 |
2025/5/16 |
259 |
264 |
259 |
261 |
+1.16% |
16,000 |
2025/5/15 |
259 |
260 |
256 |
258 |
-0.39% |
12,800 |
2025/5/14 |
264 |
265 |
255 |
259 |
-2.63% |
47,300 |
2025/5/13 |
253 |
277 |
252 |
266 |
+5.56% |
1,373,800 |
2025/5/12 |
250 |
271 |
250 |
252 |
+0.40% |
667,200 |
2025/5/9 |
249 |
255 |
248 |
251 |
+1.21% |
13,000 |
2025/5/8 |
253 |
253 |
248 |
248 |
-2.36% |
6,300 |
2025/5/7 |
258 |
260 |
251 |
254 |
-1.55% |
6,100 |
2025/5/2 |
260 |
263 |
257 |
258 |
-0.77% |
22,300 |
2025/5/1 |
261 |
265 |
258 |
260 |
+0.00% |
4,200 |
2025/4/30 |
264 |
264 |
258 |
260 |
-1.52% |
11,600 |
2025/4/28 |
272 |
274 |
257 |
264 |
+0.00% |
188,200 |
2025/4/25 |
260 |
282 |
259 |
264 |
+1.54% |
297,000 |
2025/4/24 |
259 |
260 |
259 |
260 |
+0.39% |
10,300 |
2025/4/23 |
259 |
260 |
259 |
259 |
+0.00% |
7,700 |
2025/4/22 |
255 |
259 |
255 |
259 |
-0.38% |
6,600 |
2025/4/21 |
259 |
263 |
255 |
260 |
+1.96% |
8,000 |
2025/4/18 |
258 |
258 |
254 |
255 |
-0.39% |
6,700 |
2025/4/17 |
253 |
257 |
251 |
256 |
+3.23% |
5,700 |
2025/4/16 |
247 |
252 |
244 |
248 |
-0.80% |
16,100 |
2025/4/15 |
252 |
252 |
247 |
250 |
+0.81% |
4,100 |
2025/4/14 |
246 |
252 |
245 |
248 |
+1.64% |
18,900 |
2025/4/11 |
238 |
251 |
238 |
244 |
-0.41% |
13,600 |
2025/4/10 |
250 |
250 |
239 |
245 |
+4.26% |
13,700 |
2025/4/9 |
222 |
236 |
222 |
235 |
-0.42% |
10,700 |
2025/4/8 |
229 |
243 |
227 |
236 |
+8.76% |
31,400 |
2025/4/7 |
225 |
232 |
217 |
217 |
-12.85% |
80,500 |
2025/4/4 |
255 |
259 |
232 |
249 |
-5.32% |
67,100 |
2025/4/3 |
266 |
267 |
259 |
263 |
-2.23% |
26,400 |
2025/4/2 |
275 |
275 |
269 |
269 |
-2.18% |
41,300 |
2025/4/1 |
279 |
280 |
273 |
275 |
-1.79% |
5,600 |
2025/3/31 |
279 |
281 |
271 |
280 |
-0.36% |
21,500 |
2025/3/28 |
282 |
282 |
278 |
281 |
-0.35% |
13,700 |
2025/3/27 |
280 |
293 |
280 |
282 |
+0.71% |
65,200 |
2025/3/26 |
283 |
283 |
279 |
280 |
-1.06% |
11,500 |
2025/3/25 |
285 |
286 |
281 |
283 |
+0.00% |
32,800 |
2025/3/24 |
290 |
293 |
280 |
283 |
-0.70% |
18,200 |
2025/3/21 |
283 |
286 |
280 |
285 |
+0.71% |
9,500 |
2025/3/19 |
284 |
284 |
280 |
283 |
+0.71% |
13,700 |
2025/3/18 |
288 |
298 |
281 |
281 |
-3.10% |
45,900 |
2025/3/17 |
284 |
300 |
270 |
290 |
+4.69% |
169,300 |
2025/3/14 |
278 |
283 |
276 |
277 |
+0.36% |
23,000 |
2025/3/13 |
278 |
283 |
276 |
276 |
+0.00% |
10,800 |
2025/3/12 |
267 |
277 |
267 |
276 |
+4.15% |
29,400 |
2025/3/11 |
271 |
274 |
263 |
265 |
-2.21% |
40,700 |
2025/3/10 |
265 |
271 |
265 |
271 |
+1.50% |
6,800 |
2025/3/7 |
267 |
272 |
266 |
267 |
+0.00% |
8,900 |
2025/3/6 |
270 |
270 |
263 |
267 |
+0.38% |
10,600 |
2025/3/5 |
262 |
268 |
262 |
266 |
+0.00% |
4,200 |
2025/3/4 |
272 |
272 |
262 |
266 |
-2.21% |
14,300 |
2025/3/3 |
271 |
272 |
264 |
272 |
+1.49% |
19,700 |
2025/2/28 |
272 |
272 |
255 |
268 |
-2.90% |
79,600 |
2025/2/27 |
281 |
284 |
272 |
276 |
-2.13% |
35,200 |
2025/2/26 |
295 |
295 |
267 |
282 |
-3.09% |
146,500 |
2025/2/25 |
285 |
297 |
273 |
291 |
+7.78% |
1,335,000 |
2025/2/21 |
269 |
270 |
268 |
270 |
+0.75% |
4,100 |
2025/2/20 |
271 |
271 |
267 |
268 |
+0.00% |
196,000 |
2025/2/19 |
267 |
268 |
266 |
268 |
+0.00% |
8,200 |
2025/2/18 |
270 |
270 |
264 |
268 |
-1.83% |
15,400 |
2025/2/17 |
276 |
278 |
270 |
273 |
-1.09% |
15,400 |
2025/2/14 |
274 |
284 |
262 |
276 |
+0.73% |
52,800 |
2025/2/13 |
272 |
274 |
270 |
274 |
+0.74% |
17,100 |
2025/2/12 |
262 |
274 |
261 |
272 |
+3.82% |
39,700 |
2025/2/10 |
259 |
265 |
259 |
262 |
+2.34% |
5,300 |
2025/2/7 |
265 |
265 |
256 |
256 |
-2.29% |
6,900 |
2025/2/6 |
259 |
263 |
259 |
262 |
-0.76% |
1,900 |
2025/2/5 |
266 |
266 |
263 |
264 |
+0.00% |
1,400 |
2025/2/4 |
263 |
264 |
260 |
264 |
+0.38% |
1,400 |
2025/2/3 |
267 |
267 |
263 |
263 |
-1.13% |
4,400 |
2025/1/31 |
267 |
267 |
265 |
266 |
-0.37% |
2,700 |
2025/1/30 |
265 |
268 |
262 |
267 |
+0.00% |
5,800 |
2025/1/29 |
263 |
268 |
261 |
267 |
+1.52% |
16,700 |
2025/1/28 |
263 |
263 |
256 |
263 |
+0.00% |
8,800 |
2025/1/27 |
257 |
265 |
255 |
263 |
+2.33% |
19,600 |
2025/1/24 |
257 |
258 |
254 |
257 |
-0.39% |
7,400 |
2025/1/23 |
258 |
258 |
250 |
258 |
+1.98% |
13,100 |
2025/1/22 |
252 |
253 |
245 |
253 |
+0.00% |
10,300 |
2025/1/21 |
254 |
254 |
248 |
253 |
-0.39% |
8,400 |
2025/1/20 |
248 |
254 |
248 |
254 |
+2.83% |
3,100 |
2025/1/17 |
246 |
250 |
242 |
247 |
+0.82% |
13,700 |
2025/1/16 |
255 |
256 |
242 |
245 |
-4.30% |
25,500 |
2025/1/15 |
255 |
258 |
254 |
256 |
+0.00% |
4,700 |
|