日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
408 |
411 |
405 |
408 |
+0.25% |
467,500 |
2025/7/11 |
415 |
418 |
407 |
407 |
-2.63% |
675,700 |
2025/7/10 |
420 |
421 |
412 |
418 |
-0.24% |
810,900 |
2025/7/9 |
420 |
423 |
411 |
419 |
+1.21% |
729,900 |
2025/7/8 |
410 |
420 |
409 |
414 |
+0.49% |
902,700 |
2025/7/7 |
405 |
412 |
403 |
412 |
+2.23% |
722,300 |
2025/7/4 |
408 |
409 |
399 |
403 |
-1.95% |
886,400 |
2025/7/3 |
404 |
411 |
397 |
411 |
+1.23% |
1,067,500 |
2025/7/2 |
404 |
412 |
404 |
406 |
-1.46% |
753,700 |
2025/7/1 |
417 |
423 |
411 |
412 |
-1.44% |
714,700 |
2025/6/30 |
434 |
440 |
418 |
418 |
-1.88% |
921,600 |
2025/6/27 |
427 |
430 |
419 |
426 |
+0.95% |
711,200 |
2025/6/26 |
427 |
433 |
421 |
422 |
-0.94% |
686,400 |
2025/6/25 |
435 |
436 |
423 |
426 |
-1.62% |
796,600 |
2025/6/24 |
416 |
445 |
414 |
433 |
+6.13% |
2,389,500 |
2025/6/23 |
401 |
409 |
396 |
408 |
+0.74% |
886,000 |
2025/6/20 |
413 |
419 |
405 |
405 |
-1.22% |
814,600 |
2025/6/19 |
413 |
415 |
407 |
410 |
-0.73% |
564,500 |
2025/6/18 |
409 |
416 |
408 |
413 |
+0.98% |
525,100 |
2025/6/17 |
405 |
421 |
405 |
409 |
+0.74% |
1,031,700 |
2025/6/16 |
404 |
408 |
398 |
406 |
-0.49% |
1,149,400 |
2025/6/13 |
424 |
426 |
406 |
408 |
-4.90% |
1,821,300 |
2025/6/12 |
430 |
436 |
424 |
429 |
-1.61% |
972,600 |
2025/6/11 |
436 |
440 |
432 |
436 |
+0.46% |
941,900 |
2025/6/10 |
418 |
444 |
416 |
434 |
+4.58% |
2,425,800 |
2025/6/9 |
411 |
420 |
410 |
415 |
+1.72% |
933,100 |
2025/6/6 |
409 |
411 |
402 |
408 |
-0.97% |
697,800 |
2025/6/5 |
405 |
417 |
404 |
412 |
+0.00% |
1,035,900 |
2025/6/4 |
412 |
416 |
407 |
412 |
+0.73% |
751,700 |
2025/6/3 |
409 |
417 |
405 |
409 |
+0.00% |
698,800 |
2025/6/2 |
416 |
418 |
404 |
409 |
-2.39% |
874,500 |
2025/5/30 |
416 |
419 |
412 |
419 |
+0.24% |
846,400 |
2025/5/29 |
416 |
420 |
408 |
418 |
+1.21% |
1,072,700 |
2025/5/28 |
424 |
424 |
408 |
413 |
-2.36% |
1,605,500 |
2025/5/27 |
407 |
423 |
407 |
423 |
+4.70% |
1,338,200 |
2025/5/26 |
400 |
409 |
396 |
404 |
+2.54% |
1,042,400 |
2025/5/23 |
387 |
397 |
385 |
394 |
+0.77% |
943,800 |
2025/5/22 |
387 |
396 |
386 |
391 |
+0.26% |
583,600 |
2025/5/21 |
395 |
397 |
383 |
390 |
-0.76% |
1,083,100 |
2025/5/20 |
402 |
402 |
391 |
393 |
-2.96% |
1,364,400 |
2025/5/19 |
413 |
419 |
399 |
405 |
+0.00% |
1,752,800 |
2025/5/16 |
392 |
406 |
388 |
405 |
+2.79% |
1,438,300 |
2025/5/15 |
392 |
396 |
388 |
394 |
-0.76% |
1,068,300 |
2025/5/14 |
390 |
403 |
382 |
397 |
+1.53% |
1,486,200 |
2025/5/13 |
390 |
398 |
385 |
391 |
+1.82% |
1,284,900 |
2025/5/12 |
388 |
388 |
377 |
384 |
-0.78% |
654,600 |
2025/5/9 |
376 |
389 |
373 |
387 |
+2.38% |
1,152,500 |
2025/5/8 |
382 |
383 |
369 |
378 |
-0.53% |
1,096,700 |
2025/5/7 |
353 |
382 |
351 |
380 |
+9.20% |
2,702,400 |
2025/5/2 |
344 |
353 |
337 |
348 |
-0.85% |
1,572,300 |
2025/5/1 |
363 |
370 |
345 |
351 |
-7.39% |
2,949,400 |
2025/4/30 |
389 |
391 |
373 |
379 |
+0.80% |
2,296,900 |
2025/4/28 |
366 |
376 |
365 |
376 |
+3.58% |
1,420,300 |
2025/4/25 |
364 |
367 |
360 |
363 |
+1.11% |
758,400 |
2025/4/24 |
360 |
363 |
355 |
359 |
+0.28% |
586,600 |
2025/4/23 |
371 |
372 |
353 |
358 |
-1.92% |
1,099,900 |
2025/4/22 |
364 |
372 |
363 |
365 |
-0.54% |
726,300 |
2025/4/21 |
359 |
369 |
358 |
367 |
+2.23% |
683,500 |
2025/4/18 |
352 |
359 |
347 |
359 |
+2.28% |
561,000 |
2025/4/17 |
336 |
352 |
335 |
351 |
+2.63% |
652,900 |
2025/4/16 |
348 |
348 |
341 |
342 |
-1.72% |
528,800 |
2025/4/15 |
354 |
355 |
347 |
348 |
-1.42% |
788,800 |
2025/4/14 |
359 |
376 |
353 |
353 |
+0.00% |
1,458,800 |
2025/4/11 |
333 |
358 |
329 |
353 |
+1.73% |
1,465,500 |
2025/4/10 |
348 |
350 |
332 |
347 |
+10.16% |
1,509,400 |
2025/4/9 |
310 |
318 |
306 |
315 |
-2.48% |
1,316,600 |
2025/4/8 |
308 |
329 |
308 |
323 |
+9.49% |
1,284,000 |
2025/4/7 |
309 |
314 |
292 |
295 |
-11.41% |
1,604,800 |
2025/4/4 |
336 |
341 |
326 |
333 |
-3.20% |
2,001,800 |
2025/4/3 |
336 |
347 |
334 |
344 |
-3.10% |
1,127,400 |
2025/4/2 |
354 |
355 |
344 |
355 |
+1.72% |
1,041,800 |
2025/4/1 |
360 |
362 |
348 |
349 |
-1.13% |
1,129,900 |
2025/3/31 |
355 |
356 |
349 |
353 |
-2.22% |
1,079,700 |
2025/3/28 |
375 |
381 |
361 |
361 |
-4.50% |
1,216,000 |
2025/3/27 |
373 |
378 |
365 |
378 |
+1.34% |
1,047,800 |
2025/3/26 |
354 |
377 |
353 |
373 |
+5.97% |
1,276,000 |
2025/3/25 |
358 |
362 |
351 |
352 |
-0.28% |
794,500 |
2025/3/24 |
366 |
367 |
348 |
353 |
-2.75% |
1,753,500 |
2025/3/21 |
371 |
371 |
359 |
363 |
-3.46% |
1,397,700 |
2025/3/19 |
371 |
376 |
371 |
376 |
+1.35% |
514,900 |
2025/3/18 |
372 |
375 |
368 |
371 |
+0.27% |
654,800 |
2025/3/17 |
375 |
378 |
370 |
370 |
-0.54% |
501,000 |
2025/3/14 |
371 |
374 |
366 |
372 |
-1.06% |
764,400 |
2025/3/13 |
379 |
384 |
376 |
376 |
+0.53% |
1,275,900 |
2025/3/12 |
356 |
377 |
353 |
374 |
+4.18% |
1,346,900 |
2025/3/11 |
352 |
359 |
345 |
359 |
-0.28% |
1,657,800 |
2025/3/10 |
362 |
369 |
359 |
360 |
+0.00% |
1,040,500 |
2025/3/7 |
362 |
372 |
360 |
360 |
-2.44% |
841,900 |
2025/3/6 |
362 |
369 |
360 |
369 |
+2.22% |
1,456,400 |
2025/3/5 |
362 |
363 |
357 |
361 |
+0.28% |
1,102,100 |
2025/3/4 |
374 |
374 |
359 |
360 |
-2.70% |
1,435,800 |
2025/3/3 |
379 |
384 |
370 |
370 |
-1.33% |
1,163,100 |
2025/2/28 |
383 |
386 |
373 |
375 |
-3.85% |
1,564,400 |
2025/2/27 |
390 |
396 |
386 |
390 |
-0.51% |
1,014,900 |
2025/2/26 |
403 |
406 |
385 |
392 |
-3.45% |
1,783,200 |
2025/2/25 |
398 |
410 |
394 |
406 |
-0.98% |
1,662,100 |
2025/2/21 |
409 |
419 |
409 |
410 |
-0.73% |
1,346,400 |
2025/2/20 |
409 |
418 |
408 |
413 |
+0.98% |
2,104,500 |
2025/2/19 |
398 |
415 |
391 |
409 |
+4.87% |
3,129,400 |
2025/2/18 |
383 |
397 |
376 |
390 |
+2.36% |
3,358,500 |
2025/2/17 |
355 |
394 |
345 |
381 |
+19.81% |
9,322,100 |
2025/2/14 |
327 |
331 |
316 |
318 |
-2.75% |
1,432,500 |
2025/2/13 |
326 |
332 |
324 |
327 |
+2.51% |
1,126,900 |
2025/2/12 |
312 |
319 |
308 |
319 |
+2.24% |
1,010,000 |
2025/2/10 |
310 |
316 |
307 |
312 |
+0.32% |
819,900 |
2025/2/7 |
319 |
320 |
309 |
311 |
-0.64% |
1,326,200 |
2025/2/6 |
314 |
317 |
312 |
313 |
+0.97% |
973,800 |
2025/2/5 |
319 |
319 |
310 |
310 |
-2.52% |
987,300 |
2025/2/4 |
321 |
321 |
312 |
318 |
+0.32% |
938,300 |
2025/2/3 |
318 |
320 |
310 |
317 |
-2.76% |
1,323,200 |
2025/1/31 |
334 |
336 |
326 |
326 |
-2.98% |
1,153,900 |
2025/1/30 |
331 |
339 |
330 |
336 |
+0.30% |
1,498,000 |
2025/1/29 |
335 |
341 |
333 |
335 |
+0.60% |
1,330,300 |
2025/1/28 |
326 |
334 |
323 |
333 |
+2.15% |
1,687,500 |
2025/1/27 |
328 |
332 |
321 |
326 |
+0.31% |
2,099,300 |
2025/1/24 |
323 |
326 |
311 |
325 |
+0.00% |
2,918,300 |
2025/1/23 |
306 |
325 |
303 |
325 |
+9.06% |
5,671,800 |
2025/1/22 |
296 |
299 |
291 |
298 |
+1.36% |
856,000 |
2025/1/21 |
289 |
297 |
288 |
294 |
+2.08% |
886,700 |
2025/1/20 |
285 |
291 |
283 |
288 |
+1.77% |
750,800 |
2025/1/17 |
286 |
287 |
275 |
283 |
-1.74% |
1,106,900 |
2025/1/16 |
289 |
294 |
287 |
288 |
+1.41% |
1,167,500 |
2025/1/15 |
297 |
298 |
284 |
284 |
-2.07% |
939,800 |
|