日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
319 |
319 |
314 |
317 |
+0.00% |
53,200 |
2025/7/11 |
320 |
320 |
315 |
317 |
-0.63% |
64,600 |
2025/7/10 |
323 |
326 |
318 |
319 |
-1.54% |
34,000 |
2025/7/9 |
322 |
325 |
321 |
324 |
+0.62% |
6,100 |
2025/7/8 |
324 |
324 |
319 |
322 |
-0.62% |
7,500 |
2025/7/7 |
320 |
324 |
320 |
324 |
+0.00% |
8,600 |
2025/7/4 |
325 |
327 |
321 |
324 |
-0.31% |
15,500 |
2025/7/3 |
320 |
325 |
319 |
325 |
+1.25% |
27,700 |
2025/7/2 |
321 |
324 |
316 |
321 |
+0.00% |
26,400 |
2025/7/1 |
321 |
324 |
319 |
321 |
-1.23% |
12,500 |
2025/6/30 |
331 |
331 |
324 |
325 |
+0.00% |
19,300 |
2025/6/27 |
320 |
327 |
320 |
325 |
+1.56% |
94,000 |
2025/6/26 |
320 |
321 |
319 |
320 |
+0.63% |
6,100 |
2025/6/25 |
319 |
320 |
315 |
318 |
+0.00% |
12,800 |
2025/6/24 |
318 |
321 |
317 |
318 |
-0.93% |
22,100 |
2025/6/23 |
320 |
322 |
319 |
321 |
-0.31% |
7,400 |
2025/6/20 |
320 |
322 |
320 |
322 |
+0.62% |
3,000 |
2025/6/19 |
320 |
323 |
318 |
320 |
+0.00% |
10,000 |
2025/6/18 |
320 |
323 |
319 |
320 |
+0.00% |
5,100 |
2025/6/17 |
322 |
322 |
318 |
320 |
-0.62% |
4,900 |
2025/6/16 |
327 |
327 |
322 |
322 |
-0.62% |
9,600 |
2025/6/13 |
330 |
330 |
322 |
324 |
-1.82% |
18,500 |
2025/6/12 |
330 |
330 |
328 |
330 |
+0.61% |
1,700 |
2025/6/11 |
329 |
329 |
326 |
328 |
+0.00% |
3,200 |
2025/6/10 |
325 |
328 |
325 |
328 |
+0.61% |
6,600 |
2025/6/9 |
328 |
329 |
324 |
326 |
-0.61% |
4,500 |
2025/6/6 |
329 |
329 |
325 |
328 |
+0.00% |
5,300 |
2025/6/5 |
329 |
329 |
325 |
328 |
+1.55% |
9,200 |
2025/6/4 |
329 |
331 |
323 |
323 |
-1.22% |
24,000 |
2025/6/3 |
330 |
330 |
322 |
327 |
-1.51% |
37,800 |
2025/6/2 |
315 |
333 |
313 |
332 |
+5.73% |
319,400 |
2025/5/30 |
314 |
314 |
312 |
314 |
+0.32% |
9,800 |
2025/5/29 |
311 |
316 |
311 |
313 |
+0.64% |
14,300 |
2025/5/28 |
317 |
318 |
308 |
311 |
-2.20% |
54,200 |
2025/5/27 |
317 |
319 |
315 |
318 |
+0.32% |
19,100 |
2025/5/26 |
315 |
317 |
311 |
317 |
+0.63% |
21,400 |
2025/5/23 |
312 |
315 |
312 |
315 |
+1.61% |
9,100 |
2025/5/22 |
311 |
313 |
310 |
310 |
+0.00% |
3,800 |
2025/5/21 |
314 |
319 |
310 |
310 |
-0.96% |
65,300 |
2025/5/20 |
312 |
317 |
312 |
313 |
+0.64% |
12,800 |
2025/5/19 |
313 |
315 |
311 |
311 |
-0.32% |
11,000 |
2025/5/16 |
317 |
317 |
311 |
312 |
-2.50% |
21,300 |
2025/5/15 |
319 |
325 |
308 |
320 |
+1.91% |
224,400 |
2025/5/14 |
315 |
317 |
313 |
314 |
-0.32% |
13,700 |
2025/5/13 |
319 |
320 |
315 |
315 |
-0.63% |
32,500 |
2025/5/12 |
319 |
322 |
317 |
317 |
-2.76% |
92,400 |
2025/5/9 |
328 |
328 |
326 |
326 |
+0.00% |
5,800 |
2025/5/8 |
327 |
327 |
324 |
326 |
+0.31% |
5,600 |
2025/5/7 |
327 |
332 |
324 |
325 |
-0.91% |
92,700 |
2025/5/2 |
327 |
332 |
320 |
328 |
+0.31% |
107,600 |
2025/5/1 |
326 |
339 |
321 |
327 |
+1.24% |
151,200 |
2025/4/30 |
333 |
336 |
316 |
323 |
-3.29% |
108,800 |
2025/4/28 |
335 |
335 |
325 |
334 |
+2.14% |
18,500 |
2025/4/25 |
329 |
335 |
320 |
327 |
-0.30% |
132,000 |
2025/4/24 |
332 |
332 |
328 |
328 |
-0.61% |
5,200 |
2025/4/23 |
333 |
335 |
326 |
330 |
-0.30% |
15,300 |
2025/4/22 |
326 |
334 |
326 |
331 |
+1.22% |
8,900 |
2025/4/21 |
333 |
333 |
326 |
327 |
-1.21% |
8,300 |
2025/4/18 |
332 |
333 |
330 |
331 |
+0.61% |
7,800 |
2025/4/17 |
330 |
332 |
326 |
329 |
-0.30% |
12,800 |
2025/4/16 |
324 |
340 |
319 |
330 |
+1.85% |
249,400 |
2025/4/15 |
324 |
324 |
320 |
324 |
+0.00% |
10,800 |
2025/4/14 |
325 |
325 |
320 |
324 |
+0.93% |
17,100 |
2025/4/11 |
308 |
321 |
305 |
321 |
+2.88% |
8,000 |
2025/4/10 |
321 |
328 |
312 |
312 |
+2.97% |
16,500 |
2025/4/9 |
305 |
305 |
299 |
303 |
-1.30% |
17,900 |
2025/4/8 |
301 |
317 |
301 |
307 |
+6.60% |
17,200 |
2025/4/7 |
287 |
309 |
287 |
288 |
-9.72% |
179,300 |
2025/4/4 |
327 |
327 |
315 |
319 |
-2.74% |
68,700 |
2025/4/3 |
330 |
334 |
322 |
328 |
-2.09% |
31,000 |
2025/4/2 |
337 |
337 |
331 |
335 |
-0.89% |
40,600 |
2025/4/1 |
329 |
339 |
329 |
338 |
+3.05% |
17,000 |
2025/3/31 |
338 |
338 |
328 |
328 |
-2.96% |
49,000 |
2025/3/28 |
334 |
347 |
326 |
338 |
-1.46% |
82,800 |
2025/3/27 |
347 |
347 |
343 |
343 |
-0.58% |
21,700 |
2025/3/26 |
345 |
349 |
343 |
345 |
+0.88% |
33,800 |
2025/3/25 |
345 |
347 |
341 |
342 |
+0.29% |
42,400 |
2025/3/24 |
335 |
346 |
335 |
341 |
+1.79% |
65,600 |
2025/3/21 |
333 |
337 |
333 |
335 |
-0.30% |
23,900 |
2025/3/19 |
330 |
339 |
330 |
336 |
+0.30% |
17,600 |
2025/3/18 |
334 |
336 |
331 |
335 |
+0.30% |
19,600 |
2025/3/17 |
329 |
334 |
327 |
334 |
+2.77% |
30,200 |
2025/3/14 |
324 |
329 |
324 |
325 |
+0.31% |
11,200 |
2025/3/13 |
325 |
328 |
324 |
324 |
+0.00% |
18,800 |
2025/3/12 |
324 |
325 |
322 |
324 |
+0.00% |
17,300 |
2025/3/11 |
324 |
325 |
317 |
324 |
+0.31% |
55,500 |
2025/3/10 |
323 |
326 |
321 |
323 |
+0.62% |
49,100 |
2025/3/7 |
321 |
324 |
321 |
321 |
-0.31% |
27,800 |
2025/3/6 |
321 |
324 |
317 |
322 |
+0.31% |
46,300 |
2025/3/5 |
322 |
322 |
318 |
321 |
+0.31% |
17,100 |
2025/3/4 |
323 |
323 |
319 |
320 |
-0.62% |
8,300 |
2025/3/3 |
321 |
323 |
319 |
322 |
+0.62% |
9,100 |
2025/2/28 |
320 |
323 |
320 |
320 |
-1.23% |
10,500 |
2025/2/27 |
319 |
324 |
319 |
324 |
+1.57% |
18,500 |
2025/2/26 |
317 |
319 |
316 |
319 |
+0.00% |
13,900 |
2025/2/25 |
315 |
320 |
315 |
319 |
-0.31% |
22,400 |
2025/2/21 |
318 |
322 |
318 |
320 |
+0.31% |
9,000 |
2025/2/20 |
321 |
321 |
317 |
319 |
-0.62% |
18,400 |
2025/2/19 |
321 |
321 |
318 |
321 |
-0.31% |
15,500 |
2025/2/18 |
323 |
323 |
318 |
322 |
-0.31% |
13,100 |
2025/2/17 |
321 |
323 |
318 |
323 |
+1.25% |
25,500 |
2025/2/14 |
321 |
324 |
311 |
319 |
-4.49% |
146,300 |
2025/2/13 |
333 |
337 |
328 |
334 |
+0.00% |
108,900 |
2025/2/12 |
332 |
336 |
331 |
334 |
+0.30% |
16,000 |
2025/2/10 |
332 |
334 |
331 |
333 |
-0.30% |
17,300 |
2025/2/7 |
334 |
337 |
330 |
334 |
-0.60% |
22,700 |
2025/2/6 |
336 |
337 |
333 |
336 |
+0.30% |
13,800 |
2025/2/5 |
333 |
335 |
328 |
335 |
+1.82% |
41,500 |
2025/2/4 |
326 |
329 |
326 |
329 |
+1.54% |
9,800 |
2025/2/3 |
327 |
328 |
324 |
324 |
-0.61% |
60,500 |
2025/1/31 |
332 |
334 |
326 |
326 |
+0.00% |
73,100 |
2025/1/30 |
338 |
340 |
326 |
326 |
-3.83% |
160,500 |
2025/1/29 |
340 |
342 |
338 |
339 |
+0.00% |
14,200 |
2025/1/28 |
339 |
344 |
338 |
339 |
-0.59% |
22,500 |
2025/1/27 |
340 |
341 |
338 |
341 |
+0.89% |
14,500 |
2025/1/24 |
337 |
338 |
336 |
338 |
+0.60% |
12,200 |
2025/1/23 |
338 |
338 |
335 |
336 |
-0.30% |
10,000 |
2025/1/22 |
337 |
337 |
334 |
337 |
+0.30% |
17,000 |
2025/1/21 |
335 |
336 |
333 |
336 |
+0.30% |
6,400 |
2025/1/20 |
325 |
335 |
325 |
335 |
+2.45% |
13,200 |
2025/1/17 |
328 |
331 |
325 |
327 |
-0.91% |
34,200 |
2025/1/16 |
334 |
335 |
328 |
330 |
-0.90% |
21,700 |
2025/1/15 |
338 |
338 |
332 |
333 |
-0.30% |
14,900 |
|