日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
343 |
353 |
341 |
351 |
+1.15% |
492,300 |
2025/9/16 |
339 |
347 |
337 |
347 |
+2.06% |
383,500 |
2025/9/12 |
334 |
340 |
333 |
340 |
+1.49% |
358,500 |
2025/9/11 |
334 |
341 |
332 |
335 |
-0.59% |
300,300 |
2025/9/10 |
334 |
337 |
332 |
337 |
+0.30% |
255,400 |
2025/9/9 |
327 |
336 |
327 |
336 |
+2.13% |
402,300 |
2025/9/8 |
326 |
336 |
324 |
329 |
+2.17% |
528,600 |
2025/9/5 |
325 |
326 |
320 |
322 |
-0.92% |
309,600 |
2025/9/4 |
324 |
328 |
318 |
325 |
+0.31% |
418,200 |
2025/9/3 |
321 |
327 |
321 |
324 |
+0.93% |
186,400 |
2025/9/2 |
320 |
324 |
319 |
321 |
+0.31% |
247,500 |
2025/9/1 |
325 |
326 |
318 |
320 |
-1.54% |
285,600 |
2025/8/29 |
327 |
329 |
321 |
325 |
-0.61% |
328,100 |
2025/8/28 |
331 |
331 |
323 |
327 |
-1.21% |
373,600 |
2025/8/27 |
337 |
343 |
329 |
331 |
-2.65% |
488,300 |
2025/8/26 |
342 |
344 |
340 |
340 |
-0.87% |
186,800 |
2025/8/25 |
337 |
349 |
334 |
343 |
+1.18% |
502,800 |
2025/8/22 |
339 |
340 |
335 |
339 |
+0.89% |
225,600 |
2025/8/21 |
333 |
340 |
331 |
336 |
+0.90% |
331,400 |
2025/8/20 |
336 |
336 |
332 |
333 |
-0.89% |
393,200 |
2025/8/19 |
331 |
337 |
329 |
336 |
+2.13% |
385,000 |
2025/8/18 |
322 |
329 |
321 |
329 |
+2.49% |
228,200 |
2025/8/15 |
323 |
324 |
320 |
321 |
+0.00% |
245,600 |
2025/8/14 |
325 |
325 |
320 |
321 |
-1.83% |
277,100 |
2025/8/13 |
332 |
332 |
325 |
327 |
-1.80% |
275,000 |
2025/8/12 |
335 |
337 |
331 |
333 |
+0.00% |
199,500 |
2025/8/8 |
335 |
336 |
330 |
333 |
+0.00% |
114,100 |
2025/8/7 |
329 |
335 |
329 |
333 |
+1.22% |
307,300 |
2025/8/6 |
329 |
333 |
328 |
329 |
-0.60% |
170,600 |
2025/8/5 |
327 |
332 |
319 |
331 |
+1.53% |
572,500 |
2025/8/4 |
324 |
330 |
324 |
326 |
-0.61% |
257,000 |
2025/8/1 |
324 |
333 |
322 |
328 |
+1.86% |
408,600 |
2025/7/31 |
323 |
331 |
320 |
322 |
+0.62% |
509,200 |
2025/7/30 |
314 |
320 |
311 |
320 |
+1.91% |
1,241,100 |
2025/7/29 |
312 |
317 |
311 |
314 |
+0.00% |
295,800 |
2025/7/28 |
316 |
319 |
312 |
314 |
-0.32% |
411,000 |
2025/7/25 |
321 |
325 |
314 |
315 |
-0.94% |
485,200 |
2025/7/24 |
315 |
325 |
314 |
318 |
+0.32% |
518,900 |
2025/7/23 |
315 |
319 |
311 |
317 |
+0.63% |
750,800 |
2025/7/22 |
336 |
336 |
315 |
315 |
-6.53% |
1,169,600 |
2025/7/18 |
343 |
344 |
335 |
337 |
-1.46% |
565,400 |
2025/7/17 |
334 |
344 |
333 |
342 |
+1.79% |
418,700 |
2025/7/16 |
339 |
350 |
332 |
336 |
-2.33% |
554,000 |
2025/7/15 |
353 |
357 |
343 |
344 |
-3.64% |
452,600 |
2025/7/14 |
336 |
368 |
335 |
357 |
+1.42% |
1,370,000 |
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 |
|