日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
309 |
309 |
309 |
309 |
+0.00% |
1,500 |
2025/7/11 |
308 |
310 |
307 |
309 |
+0.00% |
11,600 |
2025/7/10 |
312 |
312 |
309 |
309 |
+0.00% |
3,600 |
2025/7/9 |
308 |
310 |
308 |
309 |
+0.32% |
8,100 |
2025/7/8 |
311 |
311 |
308 |
308 |
-0.96% |
8,000 |
2025/7/7 |
310 |
311 |
310 |
311 |
+0.32% |
4,800 |
2025/7/4 |
310 |
311 |
310 |
310 |
-0.32% |
10,600 |
2025/7/3 |
310 |
312 |
309 |
311 |
-0.32% |
8,200 |
2025/7/2 |
311 |
312 |
310 |
312 |
+0.65% |
10,700 |
2025/7/1 |
310 |
311 |
310 |
310 |
+0.00% |
16,800 |
2025/6/30 |
309 |
310 |
309 |
310 |
+0.32% |
5,300 |
2025/6/27 |
309 |
310 |
307 |
309 |
+0.32% |
10,600 |
2025/6/26 |
307 |
308 |
307 |
308 |
-0.32% |
7,100 |
2025/6/25 |
309 |
309 |
307 |
309 |
+0.65% |
7,100 |
2025/6/24 |
308 |
308 |
306 |
307 |
+0.33% |
2,700 |
2025/6/23 |
306 |
307 |
305 |
306 |
-0.33% |
9,000 |
2025/6/20 |
306 |
307 |
306 |
307 |
+0.33% |
7,800 |
2025/6/19 |
307 |
307 |
306 |
306 |
-0.33% |
4,900 |
2025/6/18 |
306 |
307 |
306 |
307 |
+0.33% |
6,000 |
2025/6/17 |
308 |
308 |
306 |
306 |
-0.33% |
3,000 |
2025/6/16 |
308 |
308 |
307 |
307 |
-0.32% |
3,700 |
2025/6/13 |
307 |
309 |
306 |
308 |
+0.33% |
13,400 |
2025/6/12 |
307 |
308 |
307 |
307 |
+0.00% |
3,200 |
2025/6/11 |
307 |
308 |
306 |
307 |
+0.00% |
4,700 |
2025/6/10 |
308 |
308 |
306 |
307 |
+0.33% |
8,700 |
2025/6/9 |
307 |
307 |
305 |
306 |
-0.33% |
7,400 |
2025/6/6 |
309 |
309 |
306 |
307 |
+0.00% |
6,200 |
2025/6/5 |
307 |
308 |
307 |
307 |
+0.00% |
8,100 |
2025/6/4 |
305 |
307 |
305 |
307 |
-0.32% |
8,900 |
2025/6/3 |
308 |
309 |
306 |
308 |
+0.65% |
11,800 |
2025/6/2 |
307 |
309 |
306 |
306 |
-0.33% |
7,500 |
2025/5/30 |
305 |
307 |
305 |
307 |
+0.66% |
14,800 |
2025/5/29 |
305 |
307 |
304 |
305 |
-0.33% |
7,500 |
2025/5/28 |
304 |
306 |
304 |
306 |
+0.66% |
6,000 |
2025/5/27 |
303 |
305 |
303 |
304 |
+0.33% |
4,200 |
2025/5/26 |
303 |
304 |
303 |
303 |
+0.33% |
6,700 |
2025/5/23 |
304 |
305 |
302 |
302 |
-0.33% |
7,500 |
2025/5/22 |
306 |
307 |
303 |
303 |
-0.98% |
9,300 |
2025/5/21 |
305 |
307 |
304 |
306 |
+0.00% |
2,400 |
2025/5/20 |
310 |
311 |
304 |
306 |
-1.29% |
20,300 |
2025/5/19 |
308 |
311 |
308 |
310 |
+0.00% |
6,000 |
2025/5/16 |
311 |
311 |
306 |
310 |
+0.00% |
10,800 |
2025/5/15 |
306 |
310 |
305 |
310 |
+2.65% |
17,500 |
2025/5/14 |
309 |
313 |
301 |
302 |
-1.31% |
123,400 |
2025/5/13 |
307 |
316 |
300 |
306 |
+1.32% |
73,600 |
2025/5/12 |
304 |
305 |
302 |
302 |
-0.66% |
12,600 |
2025/5/9 |
305 |
306 |
303 |
304 |
-0.33% |
10,000 |
2025/5/8 |
303 |
313 |
299 |
305 |
+0.33% |
146,200 |
2025/5/7 |
302 |
306 |
302 |
304 |
+0.66% |
9,800 |
2025/5/2 |
301 |
306 |
301 |
302 |
+0.00% |
12,100 |
2025/5/1 |
306 |
306 |
302 |
302 |
-0.66% |
7,100 |
2025/4/30 |
304 |
307 |
304 |
304 |
+0.00% |
15,900 |
2025/4/28 |
302 |
310 |
300 |
304 |
+0.00% |
83,000 |
2025/4/25 |
299 |
304 |
299 |
304 |
+0.00% |
21,300 |
2025/4/24 |
303 |
306 |
303 |
304 |
+0.33% |
5,200 |
2025/4/23 |
306 |
306 |
303 |
303 |
+0.00% |
8,600 |
2025/4/22 |
303 |
304 |
301 |
303 |
+0.00% |
7,900 |
2025/4/21 |
300 |
314 |
297 |
303 |
+1.68% |
64,200 |
2025/4/18 |
296 |
300 |
295 |
298 |
-0.33% |
7,200 |
2025/4/17 |
293 |
299 |
293 |
299 |
+0.00% |
14,100 |
2025/4/16 |
297 |
299 |
297 |
299 |
+0.34% |
2,900 |
2025/4/15 |
300 |
300 |
297 |
298 |
-0.67% |
6,700 |
2025/4/14 |
301 |
302 |
296 |
300 |
-0.33% |
23,400 |
2025/4/11 |
304 |
304 |
298 |
301 |
-0.66% |
8,700 |
2025/4/10 |
303 |
305 |
299 |
303 |
+5.57% |
16,400 |
2025/4/9 |
287 |
288 |
285 |
287 |
-1.03% |
24,100 |
2025/4/8 |
300 |
300 |
290 |
290 |
+3.57% |
26,300 |
2025/4/7 |
270 |
286 |
270 |
280 |
-6.04% |
117,000 |
2025/4/4 |
301 |
302 |
294 |
298 |
-1.65% |
67,400 |
2025/4/3 |
306 |
308 |
303 |
303 |
-1.94% |
29,400 |
2025/4/2 |
310 |
310 |
307 |
309 |
+0.32% |
12,000 |
2025/4/1 |
310 |
312 |
308 |
308 |
-0.32% |
19,400 |
2025/3/31 |
313 |
315 |
308 |
309 |
-1.28% |
40,300 |
2025/3/28 |
310 |
316 |
307 |
313 |
-5.44% |
104,100 |
2025/3/27 |
334 |
334 |
326 |
331 |
-0.30% |
70,700 |
2025/3/26 |
330 |
334 |
330 |
332 |
+0.30% |
54,600 |
2025/3/25 |
331 |
331 |
329 |
331 |
-0.30% |
41,900 |
2025/3/24 |
334 |
334 |
330 |
332 |
-0.30% |
56,000 |
2025/3/21 |
332 |
334 |
329 |
333 |
+0.60% |
33,200 |
2025/3/19 |
330 |
334 |
329 |
331 |
+0.00% |
32,400 |
2025/3/18 |
332 |
333 |
329 |
331 |
+0.30% |
27,900 |
2025/3/17 |
332 |
333 |
330 |
330 |
+0.00% |
26,300 |
2025/3/14 |
330 |
332 |
329 |
330 |
+0.00% |
7,900 |
2025/3/13 |
331 |
332 |
329 |
330 |
+0.00% |
9,300 |
2025/3/12 |
329 |
331 |
328 |
330 |
+1.54% |
20,200 |
2025/3/11 |
325 |
329 |
323 |
325 |
-1.22% |
23,700 |
2025/3/10 |
328 |
329 |
327 |
329 |
+0.61% |
8,500 |
2025/3/7 |
327 |
328 |
326 |
327 |
+0.00% |
12,400 |
2025/3/6 |
326 |
328 |
324 |
327 |
+0.93% |
22,200 |
2025/3/5 |
323 |
325 |
322 |
324 |
+0.62% |
12,900 |
2025/3/4 |
322 |
323 |
320 |
322 |
+0.31% |
23,800 |
2025/3/3 |
319 |
323 |
319 |
321 |
+0.63% |
25,200 |
2025/2/28 |
319 |
322 |
319 |
319 |
+0.00% |
26,800 |
2025/2/27 |
320 |
322 |
319 |
319 |
+0.00% |
12,100 |
2025/2/26 |
322 |
322 |
319 |
319 |
-0.93% |
9,200 |
2025/2/25 |
319 |
322 |
319 |
322 |
+0.94% |
17,600 |
2025/2/21 |
317 |
321 |
312 |
319 |
+1.27% |
27,800 |
2025/2/20 |
315 |
316 |
314 |
315 |
+0.32% |
19,700 |
2025/2/19 |
314 |
315 |
311 |
314 |
-0.32% |
19,700 |
2025/2/18 |
315 |
316 |
314 |
315 |
-0.63% |
8,200 |
2025/2/17 |
315 |
319 |
311 |
317 |
+0.63% |
41,200 |
2025/2/14 |
314 |
315 |
312 |
315 |
+0.32% |
10,100 |
2025/2/13 |
314 |
314 |
312 |
314 |
+0.00% |
16,200 |
2025/2/12 |
310 |
315 |
309 |
314 |
+0.96% |
23,800 |
2025/2/10 |
310 |
311 |
309 |
311 |
-0.32% |
9,600 |
2025/2/7 |
309 |
312 |
307 |
312 |
+0.97% |
27,200 |
2025/2/6 |
309 |
310 |
308 |
309 |
+0.00% |
11,300 |
2025/2/5 |
310 |
311 |
308 |
309 |
+0.32% |
20,600 |
2025/2/4 |
309 |
309 |
305 |
308 |
+0.00% |
15,100 |
2025/2/3 |
309 |
309 |
304 |
308 |
-0.32% |
48,400 |
2025/1/31 |
300 |
309 |
299 |
309 |
+4.39% |
59,800 |
2025/1/30 |
302 |
303 |
296 |
296 |
-1.99% |
227,900 |
2025/1/29 |
305 |
306 |
302 |
302 |
-0.98% |
41,400 |
2025/1/28 |
307 |
307 |
305 |
305 |
-0.65% |
11,600 |
2025/1/27 |
306 |
308 |
305 |
307 |
+0.33% |
22,200 |
2025/1/24 |
305 |
307 |
303 |
306 |
+0.33% |
25,000 |
2025/1/23 |
307 |
307 |
303 |
305 |
+0.66% |
14,000 |
2025/1/22 |
307 |
307 |
303 |
303 |
-0.33% |
28,600 |
2025/1/21 |
307 |
308 |
304 |
304 |
-1.30% |
28,400 |
2025/1/20 |
307 |
309 |
305 |
308 |
+0.65% |
22,500 |
2025/1/17 |
307 |
310 |
305 |
306 |
+0.33% |
15,800 |
2025/1/16 |
306 |
308 |
304 |
305 |
-0.33% |
15,000 |
2025/1/15 |
307 |
311 |
305 |
306 |
-0.33% |
22,200 |
|