日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
352 |
356 |
350 |
352 |
+0.57% |
342,100 |
2025/7/10 |
353 |
355 |
348 |
350 |
-1.41% |
283,000 |
2025/7/9 |
351 |
356 |
349 |
355 |
+0.28% |
212,700 |
2025/7/8 |
345 |
357 |
345 |
354 |
+2.61% |
403,100 |
2025/7/7 |
340 |
349 |
339 |
345 |
+0.88% |
253,300 |
2025/7/4 |
347 |
347 |
342 |
342 |
+0.29% |
131,400 |
2025/7/3 |
340 |
347 |
338 |
341 |
-0.29% |
237,800 |
2025/7/2 |
344 |
348 |
342 |
342 |
-1.72% |
196,700 |
2025/7/1 |
344 |
355 |
344 |
348 |
+1.75% |
426,000 |
2025/6/30 |
338 |
345 |
338 |
342 |
+1.79% |
273,500 |
2025/6/27 |
334 |
337 |
333 |
336 |
+0.60% |
249,300 |
2025/6/26 |
334 |
339 |
331 |
334 |
-0.60% |
295,000 |
2025/6/25 |
330 |
337 |
329 |
336 |
+0.30% |
190,300 |
2025/6/24 |
337 |
338 |
333 |
335 |
+0.90% |
168,000 |
2025/6/23 |
333 |
334 |
327 |
332 |
-0.60% |
451,500 |
2025/6/20 |
343 |
345 |
334 |
334 |
-2.91% |
532,100 |
2025/6/19 |
337 |
345 |
335 |
344 |
+2.08% |
335,500 |
2025/6/18 |
334 |
338 |
334 |
337 |
+0.60% |
220,300 |
2025/6/17 |
336 |
340 |
334 |
335 |
+0.30% |
176,200 |
2025/6/16 |
337 |
337 |
330 |
334 |
+0.30% |
291,100 |
2025/6/13 |
342 |
342 |
332 |
333 |
-3.20% |
394,500 |
2025/6/12 |
343 |
345 |
337 |
344 |
-0.29% |
366,800 |
2025/6/11 |
345 |
349 |
342 |
345 |
+0.00% |
236,000 |
2025/6/10 |
351 |
352 |
344 |
345 |
-2.27% |
299,000 |
2025/6/9 |
353 |
354 |
350 |
353 |
+1.15% |
183,000 |
2025/6/6 |
353 |
355 |
349 |
349 |
-1.13% |
187,600 |
2025/6/5 |
352 |
358 |
351 |
353 |
+0.86% |
389,000 |
2025/6/4 |
354 |
354 |
339 |
350 |
-2.23% |
649,600 |
2025/6/3 |
360 |
360 |
355 |
358 |
-0.56% |
156,500 |
2025/6/2 |
353 |
361 |
351 |
360 |
+1.12% |
288,800 |
2025/5/30 |
349 |
357 |
348 |
356 |
+0.28% |
220,700 |
2025/5/29 |
357 |
361 |
350 |
355 |
+0.85% |
517,900 |
2025/5/28 |
356 |
360 |
350 |
352 |
-0.28% |
427,100 |
2025/5/27 |
350 |
360 |
347 |
353 |
+2.92% |
811,600 |
2025/5/26 |
330 |
350 |
329 |
343 |
+2.69% |
761,800 |
2025/5/23 |
325 |
338 |
325 |
334 |
+3.09% |
566,100 |
2025/5/22 |
322 |
330 |
317 |
324 |
+1.25% |
378,800 |
2025/5/21 |
323 |
324 |
319 |
320 |
-0.31% |
187,100 |
2025/5/20 |
328 |
328 |
319 |
321 |
-1.23% |
357,700 |
2025/5/19 |
315 |
325 |
315 |
325 |
+1.88% |
455,300 |
2025/5/16 |
316 |
319 |
309 |
319 |
+1.27% |
255,200 |
2025/5/15 |
313 |
319 |
312 |
315 |
+0.64% |
271,400 |
2025/5/14 |
312 |
316 |
311 |
313 |
-0.32% |
140,000 |
2025/5/13 |
311 |
317 |
308 |
314 |
+2.61% |
342,800 |
2025/5/12 |
304 |
310 |
303 |
306 |
+0.00% |
564,000 |
2025/5/9 |
298 |
308 |
296 |
306 |
+2.00% |
444,300 |
2025/5/8 |
296 |
300 |
293 |
300 |
+1.35% |
279,400 |
2025/5/7 |
292 |
299 |
292 |
296 |
+0.68% |
237,800 |
2025/5/2 |
294 |
297 |
291 |
294 |
-0.34% |
297,100 |
2025/5/1 |
294 |
298 |
293 |
295 |
-1.01% |
248,500 |
2025/4/30 |
297 |
299 |
296 |
298 |
+1.02% |
241,800 |
2025/4/28 |
299 |
302 |
295 |
295 |
-1.34% |
282,300 |
2025/4/25 |
295 |
299 |
292 |
299 |
+2.75% |
288,200 |
2025/4/24 |
296 |
296 |
291 |
291 |
-1.36% |
152,900 |
2025/4/23 |
298 |
298 |
294 |
295 |
-0.67% |
133,700 |
2025/4/22 |
299 |
299 |
294 |
297 |
-0.67% |
204,700 |
2025/4/21 |
301 |
301 |
297 |
299 |
-0.66% |
385,300 |
2025/4/18 |
294 |
301 |
293 |
301 |
+3.08% |
537,900 |
2025/4/17 |
288 |
296 |
287 |
292 |
+2.10% |
347,700 |
2025/4/16 |
289 |
290 |
283 |
286 |
-1.04% |
325,200 |
2025/4/15 |
298 |
298 |
289 |
289 |
-3.02% |
315,600 |
2025/4/14 |
305 |
308 |
295 |
298 |
+3.11% |
882,600 |
2025/4/11 |
280 |
289 |
276 |
289 |
+1.40% |
652,200 |
2025/4/10 |
290 |
291 |
283 |
285 |
+5.17% |
592,900 |
2025/4/9 |
265 |
274 |
260 |
271 |
-1.81% |
705,200 |
2025/4/8 |
264 |
278 |
264 |
276 |
+9.96% |
441,900 |
2025/4/7 |
251 |
258 |
244 |
251 |
-8.39% |
1,001,400 |
2025/4/4 |
287 |
287 |
270 |
274 |
-7.12% |
815,500 |
2025/4/3 |
284 |
295 |
284 |
295 |
-0.34% |
467,900 |
2025/4/2 |
299 |
300 |
294 |
296 |
-0.67% |
339,400 |
2025/4/1 |
306 |
308 |
298 |
298 |
-1.00% |
315,500 |
2025/3/31 |
307 |
308 |
301 |
301 |
-4.14% |
441,100 |
2025/3/28 |
316 |
318 |
312 |
314 |
-0.95% |
231,200 |
2025/3/27 |
315 |
317 |
313 |
317 |
+0.00% |
374,400 |
2025/3/26 |
310 |
318 |
310 |
317 |
+2.26% |
284,200 |
2025/3/25 |
308 |
312 |
308 |
310 |
+0.98% |
216,800 |
2025/3/24 |
309 |
311 |
306 |
307 |
-0.65% |
251,400 |
2025/3/21 |
319 |
319 |
308 |
309 |
-1.90% |
486,200 |
2025/3/19 |
312 |
318 |
312 |
315 |
+0.96% |
438,100 |
2025/3/18 |
316 |
316 |
312 |
312 |
-1.27% |
456,800 |
2025/3/17 |
308 |
318 |
307 |
316 |
+2.27% |
371,700 |
2025/3/14 |
302 |
310 |
302 |
309 |
+0.98% |
268,600 |
2025/3/13 |
307 |
310 |
304 |
306 |
+0.00% |
249,300 |
2025/3/12 |
299 |
308 |
299 |
306 |
+2.00% |
431,600 |
2025/3/11 |
299 |
302 |
295 |
300 |
-1.32% |
329,900 |
2025/3/10 |
306 |
306 |
302 |
304 |
-0.33% |
291,800 |
2025/3/7 |
304 |
308 |
300 |
305 |
+0.00% |
355,100 |
2025/3/6 |
312 |
315 |
305 |
305 |
-1.61% |
497,300 |
2025/3/5 |
309 |
313 |
305 |
310 |
+0.65% |
217,500 |
2025/3/4 |
309 |
311 |
307 |
308 |
-1.60% |
229,700 |
2025/3/3 |
307 |
313 |
299 |
313 |
+2.96% |
328,700 |
2025/2/28 |
306 |
307 |
301 |
304 |
-1.62% |
263,800 |
2025/2/27 |
300 |
309 |
300 |
309 |
+1.64% |
168,400 |
2025/2/26 |
304 |
307 |
301 |
304 |
+0.00% |
233,400 |
2025/2/25 |
299 |
306 |
299 |
304 |
+2.01% |
212,900 |
2025/2/21 |
307 |
307 |
298 |
298 |
-4.49% |
342,700 |
2025/2/20 |
313 |
314 |
307 |
312 |
+0.32% |
442,300 |
2025/2/19 |
306 |
311 |
303 |
311 |
+1.30% |
290,900 |
2025/2/18 |
302 |
307 |
299 |
307 |
+1.99% |
354,700 |
2025/2/17 |
299 |
305 |
299 |
301 |
+0.33% |
336,700 |
2025/2/14 |
303 |
305 |
299 |
300 |
-1.32% |
396,900 |
2025/2/13 |
302 |
306 |
300 |
304 |
+0.33% |
259,200 |
2025/2/12 |
299 |
304 |
299 |
303 |
+2.02% |
451,300 |
2025/2/10 |
291 |
298 |
291 |
297 |
+2.06% |
324,600 |
2025/2/7 |
294 |
298 |
291 |
291 |
+0.00% |
320,300 |
2025/2/6 |
289 |
292 |
289 |
291 |
+1.04% |
187,800 |
2025/2/5 |
286 |
290 |
285 |
288 |
+1.77% |
409,500 |
2025/2/4 |
276 |
285 |
274 |
283 |
+2.91% |
647,600 |
2025/2/3 |
284 |
284 |
271 |
275 |
-2.83% |
961,500 |
2025/1/31 |
283 |
285 |
280 |
283 |
-0.70% |
321,900 |
2025/1/30 |
285 |
287 |
281 |
285 |
+0.00% |
331,600 |
2025/1/29 |
289 |
289 |
284 |
285 |
-1.72% |
336,200 |
2025/1/28 |
283 |
290 |
283 |
290 |
+2.11% |
300,800 |
2025/1/27 |
286 |
290 |
282 |
284 |
+0.71% |
404,300 |
2025/1/24 |
279 |
285 |
279 |
282 |
+1.08% |
365,900 |
2025/1/23 |
284 |
284 |
278 |
279 |
-1.41% |
381,200 |
2025/1/22 |
282 |
283 |
279 |
283 |
+0.71% |
465,100 |
2025/1/21 |
288 |
289 |
280 |
281 |
-2.77% |
543,500 |
2025/1/20 |
291 |
291 |
285 |
289 |
+1.05% |
565,400 |
2025/1/17 |
283 |
289 |
282 |
286 |
-0.35% |
468,600 |
2025/1/16 |
290 |
292 |
283 |
287 |
-0.69% |
846,500 |
2025/1/15 |
309 |
310 |
284 |
289 |
-8.83% |
2,582,000 |
2025/1/14 |
317 |
327 |
315 |
317 |
-1.25% |
586,400 |
|