日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
370 |
371 |
369 |
371 |
+1.37% |
4,400 |
2025/7/10 |
366 |
373 |
365 |
366 |
+0.00% |
9,600 |
2025/7/9 |
367 |
374 |
362 |
366 |
-0.27% |
5,200 |
2025/7/8 |
363 |
373 |
363 |
367 |
+0.00% |
13,400 |
2025/7/7 |
371 |
371 |
360 |
367 |
-1.34% |
16,800 |
2025/7/4 |
374 |
375 |
368 |
372 |
-1.06% |
16,200 |
2025/7/3 |
372 |
376 |
372 |
376 |
+0.80% |
1,700 |
2025/7/2 |
375 |
375 |
372 |
373 |
-0.53% |
4,400 |
2025/7/1 |
379 |
381 |
374 |
375 |
-1.06% |
6,200 |
2025/6/30 |
373 |
385 |
370 |
379 |
+1.61% |
9,100 |
2025/6/27 |
376 |
380 |
373 |
373 |
-1.06% |
2,800 |
2025/6/26 |
383 |
383 |
374 |
377 |
+0.53% |
6,700 |
2025/6/25 |
376 |
376 |
373 |
375 |
-0.27% |
2,300 |
2025/6/24 |
372 |
377 |
371 |
376 |
+0.80% |
12,700 |
2025/6/23 |
374 |
380 |
371 |
373 |
-1.84% |
13,900 |
2025/6/20 |
383 |
383 |
374 |
380 |
+0.80% |
16,900 |
2025/6/19 |
381 |
381 |
377 |
377 |
-0.53% |
6,100 |
2025/6/18 |
373 |
388 |
373 |
379 |
+2.16% |
27,500 |
2025/6/17 |
370 |
373 |
369 |
371 |
+0.54% |
25,700 |
2025/6/16 |
368 |
371 |
363 |
369 |
+0.27% |
14,600 |
2025/6/13 |
364 |
378 |
361 |
368 |
-5.15% |
134,700 |
2025/6/12 |
384 |
393 |
380 |
388 |
+1.31% |
41,500 |
2025/6/11 |
368 |
448 |
367 |
383 |
+4.08% |
918,500 |
2025/6/10 |
359 |
369 |
359 |
368 |
+1.38% |
23,200 |
2025/6/9 |
351 |
363 |
351 |
363 |
+2.83% |
9,200 |
2025/6/6 |
366 |
366 |
350 |
353 |
-3.81% |
19,100 |
2025/6/5 |
366 |
367 |
365 |
367 |
+0.27% |
10,700 |
2025/6/4 |
367 |
367 |
363 |
366 |
+0.00% |
2,600 |
2025/6/3 |
365 |
367 |
362 |
366 |
+1.39% |
15,600 |
2025/6/2 |
365 |
369 |
357 |
361 |
-1.10% |
13,000 |
2025/5/30 |
354 |
369 |
352 |
365 |
+3.40% |
36,700 |
2025/5/29 |
360 |
360 |
352 |
353 |
+0.86% |
6,800 |
2025/5/28 |
360 |
360 |
348 |
350 |
-2.23% |
21,100 |
2025/5/27 |
361 |
361 |
355 |
358 |
+0.00% |
800 |
2025/5/26 |
359 |
359 |
355 |
358 |
+1.13% |
4,500 |
2025/5/23 |
353 |
354 |
353 |
354 |
-1.12% |
2,200 |
2025/5/22 |
357 |
358 |
352 |
358 |
+0.28% |
8,300 |
2025/5/21 |
360 |
367 |
346 |
357 |
-0.83% |
68,200 |
2025/5/20 |
353 |
360 |
351 |
360 |
+0.84% |
10,900 |
2025/5/19 |
355 |
359 |
353 |
357 |
+0.00% |
12,100 |
2025/5/16 |
350 |
359 |
350 |
357 |
+1.42% |
25,600 |
2025/5/15 |
360 |
360 |
352 |
352 |
-2.22% |
6,100 |
2025/5/14 |
358 |
360 |
356 |
360 |
+0.56% |
1,100 |
2025/5/13 |
355 |
363 |
354 |
358 |
+1.42% |
9,200 |
2025/5/12 |
351 |
359 |
349 |
353 |
-0.56% |
12,800 |
2025/5/9 |
355 |
355 |
353 |
355 |
+0.00% |
3,400 |
2025/5/8 |
353 |
355 |
351 |
355 |
+0.57% |
2,200 |
2025/5/7 |
356 |
356 |
351 |
353 |
-1.12% |
3,500 |
2025/5/2 |
363 |
363 |
353 |
357 |
-1.92% |
15,700 |
2025/5/1 |
361 |
366 |
354 |
364 |
+0.83% |
4,400 |
2025/4/30 |
368 |
369 |
359 |
361 |
-1.63% |
11,600 |
2025/4/28 |
369 |
369 |
366 |
367 |
+0.82% |
4,600 |
2025/4/25 |
367 |
367 |
358 |
364 |
+0.28% |
4,200 |
2025/4/24 |
364 |
364 |
362 |
363 |
+0.28% |
1,000 |
2025/4/23 |
363 |
366 |
358 |
362 |
+0.56% |
3,300 |
2025/4/22 |
363 |
363 |
353 |
360 |
-1.91% |
26,600 |
2025/4/21 |
368 |
373 |
367 |
367 |
-0.27% |
6,600 |
2025/4/18 |
364 |
368 |
360 |
368 |
+0.55% |
20,200 |
2025/4/17 |
357 |
374 |
349 |
366 |
+1.95% |
447,400 |
2025/4/16 |
353 |
370 |
337 |
359 |
+1.41% |
89,700 |
2025/4/15 |
355 |
358 |
354 |
354 |
+0.28% |
12,100 |
2025/4/14 |
346 |
356 |
346 |
353 |
+1.15% |
18,900 |
2025/4/11 |
346 |
350 |
343 |
349 |
+0.29% |
28,600 |
2025/4/10 |
348 |
358 |
344 |
348 |
+3.26% |
10,600 |
2025/4/9 |
326 |
338 |
319 |
337 |
-1.46% |
15,100 |
2025/4/8 |
326 |
342 |
315 |
342 |
+7.55% |
23,200 |
2025/4/7 |
340 |
340 |
306 |
318 |
-10.17% |
25,700 |
2025/4/4 |
368 |
368 |
345 |
354 |
-4.84% |
15,600 |
2025/4/3 |
356 |
374 |
354 |
372 |
+1.36% |
10,400 |
2025/4/2 |
375 |
375 |
361 |
367 |
-2.13% |
6,700 |
2025/4/1 |
373 |
375 |
370 |
375 |
-0.27% |
2,100 |
2025/3/31 |
375 |
376 |
364 |
376 |
+0.27% |
13,200 |
2025/3/28 |
370 |
382 |
370 |
375 |
+1.35% |
11,600 |
2025/3/27 |
371 |
371 |
364 |
370 |
-0.27% |
16,900 |
2025/3/26 |
366 |
371 |
366 |
371 |
+0.82% |
12,700 |
2025/3/25 |
368 |
368 |
365 |
368 |
-0.27% |
8,000 |
2025/3/24 |
371 |
371 |
365 |
369 |
-0.54% |
5,200 |
2025/3/21 |
372 |
372 |
365 |
371 |
-0.27% |
6,600 |
2025/3/19 |
369 |
373 |
367 |
372 |
+0.00% |
4,100 |
2025/3/18 |
374 |
374 |
368 |
372 |
-0.53% |
6,500 |
2025/3/17 |
367 |
375 |
367 |
374 |
+0.54% |
11,300 |
2025/3/14 |
372 |
373 |
369 |
372 |
-0.27% |
9,000 |
2025/3/13 |
379 |
379 |
373 |
373 |
-1.58% |
3,800 |
2025/3/12 |
379 |
379 |
379 |
379 |
+0.53% |
1,700 |
2025/3/11 |
370 |
377 |
370 |
377 |
-0.26% |
3,100 |
2025/3/10 |
376 |
384 |
366 |
378 |
+1.34% |
26,700 |
2025/3/7 |
375 |
375 |
371 |
373 |
-1.84% |
2,800 |
2025/3/6 |
376 |
382 |
376 |
380 |
+0.00% |
3,100 |
2025/3/5 |
375 |
380 |
375 |
380 |
+0.00% |
1,900 |
2025/3/4 |
380 |
380 |
375 |
380 |
+0.00% |
1,200 |
2025/3/3 |
374 |
380 |
374 |
380 |
-0.52% |
3,000 |
2025/2/28 |
374 |
382 |
373 |
382 |
-0.78% |
3,400 |
2025/2/27 |
379 |
385 |
372 |
385 |
+1.05% |
2,600 |
2025/2/26 |
388 |
388 |
375 |
381 |
-0.26% |
4,400 |
2025/2/25 |
380 |
383 |
378 |
382 |
+0.53% |
6,500 |
2025/2/21 |
383 |
383 |
374 |
380 |
-0.78% |
6,700 |
2025/2/20 |
385 |
385 |
377 |
383 |
-0.26% |
4,200 |
2025/2/19 |
371 |
384 |
371 |
384 |
+3.50% |
5,700 |
2025/2/18 |
370 |
373 |
366 |
371 |
-0.27% |
7,200 |
2025/2/17 |
384 |
384 |
369 |
372 |
-2.87% |
12,100 |
2025/2/14 |
380 |
383 |
379 |
383 |
+1.32% |
2,200 |
2025/2/13 |
388 |
388 |
374 |
378 |
-2.83% |
15,500 |
2025/2/12 |
390 |
390 |
388 |
389 |
-0.51% |
1,100 |
2025/2/10 |
392 |
392 |
390 |
391 |
+0.00% |
8,200 |
2025/2/7 |
390 |
391 |
387 |
391 |
-0.26% |
3,600 |
2025/2/6 |
389 |
392 |
389 |
392 |
+0.51% |
1,600 |
2025/2/5 |
387 |
391 |
387 |
390 |
-0.51% |
4,900 |
2025/2/4 |
384 |
393 |
384 |
392 |
+0.51% |
2,500 |
2025/2/3 |
386 |
390 |
383 |
390 |
+0.52% |
6,400 |
2025/1/31 |
391 |
394 |
373 |
388 |
-0.77% |
8,000 |
2025/1/30 |
390 |
391 |
388 |
391 |
+0.00% |
4,800 |
2025/1/29 |
394 |
394 |
390 |
391 |
-0.26% |
3,600 |
2025/1/28 |
393 |
394 |
387 |
392 |
+0.00% |
6,200 |
2025/1/27 |
395 |
395 |
389 |
392 |
+0.26% |
4,900 |
2025/1/24 |
383 |
392 |
383 |
391 |
+1.03% |
9,900 |
2025/1/23 |
385 |
388 |
381 |
387 |
-0.51% |
1,900 |
2025/1/22 |
384 |
389 |
384 |
389 |
+1.30% |
1,900 |
2025/1/21 |
384 |
385 |
379 |
384 |
+0.00% |
8,700 |
2025/1/20 |
380 |
384 |
380 |
384 |
+0.52% |
3,300 |
2025/1/17 |
370 |
385 |
370 |
382 |
-1.04% |
9,400 |
2025/1/16 |
380 |
387 |
380 |
386 |
+1.31% |
2,700 |
2025/1/15 |
385 |
385 |
379 |
381 |
-1.30% |
4,000 |
2025/1/14 |
384 |
389 |
384 |
386 |
-1.53% |
6,700 |
|