日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
370 |
372 |
368 |
372 |
+0.81% |
3,400 |
2025/7/11 |
372 |
374 |
369 |
369 |
+0.27% |
7,500 |
2025/7/10 |
370 |
371 |
364 |
368 |
+0.27% |
9,300 |
2025/7/9 |
367 |
373 |
367 |
367 |
+0.00% |
6,900 |
2025/7/8 |
369 |
370 |
367 |
367 |
-0.27% |
2,700 |
2025/7/7 |
367 |
370 |
356 |
368 |
+0.27% |
7,400 |
2025/7/4 |
373 |
373 |
367 |
367 |
-0.27% |
8,000 |
2025/7/3 |
363 |
368 |
360 |
368 |
+2.51% |
18,000 |
2025/7/2 |
356 |
359 |
356 |
359 |
+0.28% |
3,100 |
2025/7/1 |
358 |
358 |
357 |
358 |
+0.00% |
1,200 |
2025/6/30 |
357 |
358 |
354 |
358 |
+1.13% |
5,500 |
2025/6/27 |
353 |
357 |
352 |
354 |
-0.56% |
6,300 |
2025/6/26 |
358 |
358 |
347 |
356 |
+0.00% |
9,100 |
2025/6/25 |
355 |
356 |
354 |
356 |
+0.28% |
5,200 |
2025/6/24 |
356 |
356 |
354 |
355 |
+0.00% |
1,600 |
2025/6/23 |
353 |
355 |
352 |
355 |
+0.57% |
2,800 |
2025/6/20 |
354 |
356 |
353 |
353 |
-0.28% |
4,700 |
2025/6/19 |
353 |
354 |
351 |
354 |
+0.00% |
1,400 |
2025/6/18 |
350 |
354 |
350 |
354 |
+1.14% |
2,200 |
2025/6/17 |
350 |
356 |
349 |
350 |
-0.85% |
5,700 |
2025/6/16 |
352 |
354 |
352 |
353 |
-0.84% |
2,000 |
2025/6/13 |
355 |
357 |
353 |
356 |
+0.56% |
2,700 |
2025/6/12 |
355 |
355 |
354 |
354 |
-0.84% |
1,900 |
2025/6/11 |
354 |
360 |
354 |
357 |
+0.85% |
4,700 |
2025/6/10 |
354 |
356 |
351 |
354 |
+0.00% |
13,200 |
2025/6/9 |
352 |
354 |
351 |
354 |
+0.57% |
4,500 |
2025/6/6 |
353 |
356 |
352 |
352 |
-1.68% |
4,700 |
2025/6/5 |
359 |
359 |
357 |
358 |
+0.56% |
900 |
2025/6/4 |
363 |
363 |
356 |
356 |
-1.11% |
10,700 |
2025/6/3 |
357 |
361 |
353 |
360 |
+3.15% |
27,700 |
2025/6/2 |
349 |
350 |
349 |
349 |
+1.45% |
11,700 |
2025/5/30 |
348 |
348 |
343 |
344 |
-0.29% |
4,600 |
2025/5/29 |
350 |
354 |
336 |
345 |
-1.71% |
58,300 |
2025/5/28 |
350 |
351 |
347 |
351 |
+0.57% |
5,900 |
2025/5/27 |
348 |
350 |
347 |
349 |
+0.29% |
2,100 |
2025/5/26 |
345 |
348 |
345 |
348 |
+0.87% |
4,000 |
2025/5/23 |
347 |
347 |
345 |
345 |
-1.43% |
4,500 |
2025/5/22 |
345 |
350 |
344 |
350 |
+0.86% |
3,400 |
2025/5/21 |
350 |
350 |
345 |
347 |
+0.87% |
6,900 |
2025/5/20 |
343 |
347 |
343 |
344 |
-0.29% |
5,700 |
2025/5/19 |
349 |
350 |
345 |
345 |
-0.58% |
4,700 |
2025/5/16 |
344 |
348 |
341 |
347 |
+0.58% |
10,400 |
2025/5/15 |
350 |
350 |
344 |
345 |
-1.71% |
5,100 |
2025/5/14 |
341 |
352 |
339 |
351 |
+0.57% |
20,300 |
2025/5/13 |
356 |
387 |
343 |
349 |
+3.56% |
303,600 |
2025/5/12 |
332 |
337 |
329 |
337 |
+2.43% |
11,700 |
2025/5/9 |
327 |
332 |
325 |
329 |
+0.61% |
3,300 |
2025/5/8 |
336 |
337 |
325 |
327 |
-2.97% |
10,500 |
2025/5/7 |
336 |
338 |
335 |
337 |
+1.20% |
5,700 |
2025/5/2 |
334 |
336 |
333 |
333 |
-0.30% |
5,700 |
2025/5/1 |
330 |
335 |
329 |
334 |
+1.21% |
6,400 |
2025/4/30 |
327 |
330 |
324 |
330 |
+0.92% |
5,400 |
2025/4/28 |
323 |
327 |
323 |
327 |
+1.55% |
2,400 |
2025/4/25 |
327 |
327 |
321 |
322 |
+0.94% |
3,300 |
2025/4/24 |
322 |
340 |
315 |
319 |
-0.93% |
35,200 |
2025/4/23 |
322 |
324 |
322 |
322 |
+0.00% |
7,400 |
2025/4/22 |
318 |
322 |
317 |
322 |
+0.94% |
3,100 |
2025/4/21 |
323 |
323 |
317 |
319 |
-1.24% |
4,500 |
2025/4/18 |
323 |
323 |
323 |
323 |
+1.57% |
100 |
2025/4/17 |
324 |
324 |
313 |
318 |
-1.85% |
2,700 |
2025/4/16 |
316 |
341 |
310 |
324 |
+2.53% |
130,900 |
2025/4/15 |
314 |
319 |
314 |
316 |
+0.64% |
2,900 |
2025/4/14 |
318 |
320 |
314 |
314 |
-0.95% |
2,900 |
2025/4/11 |
314 |
320 |
314 |
317 |
-0.31% |
3,100 |
2025/4/10 |
313 |
318 |
313 |
318 |
+2.58% |
2,400 |
2025/4/9 |
295 |
311 |
291 |
310 |
+2.65% |
13,500 |
2025/4/8 |
290 |
303 |
284 |
302 |
+8.63% |
20,800 |
2025/4/7 |
298 |
298 |
262 |
278 |
-9.15% |
48,300 |
2025/4/4 |
321 |
321 |
299 |
306 |
-5.56% |
60,200 |
2025/4/3 |
326 |
334 |
321 |
324 |
-1.52% |
16,900 |
2025/4/2 |
328 |
330 |
326 |
329 |
+0.30% |
6,800 |
2025/4/1 |
330 |
332 |
328 |
328 |
-1.20% |
15,100 |
2025/3/31 |
335 |
344 |
330 |
332 |
-0.90% |
11,800 |
2025/3/28 |
330 |
348 |
330 |
335 |
-7.97% |
55,400 |
2025/3/27 |
364 |
364 |
359 |
364 |
+0.83% |
22,900 |
2025/3/26 |
364 |
365 |
360 |
361 |
-0.82% |
9,600 |
2025/3/25 |
364 |
365 |
362 |
364 |
+0.00% |
12,200 |
2025/3/24 |
361 |
364 |
361 |
364 |
+0.83% |
12,200 |
2025/3/21 |
363 |
363 |
360 |
361 |
+0.00% |
10,900 |
2025/3/19 |
360 |
363 |
360 |
361 |
+0.28% |
1,700 |
2025/3/18 |
363 |
363 |
360 |
360 |
-0.28% |
6,300 |
2025/3/17 |
362 |
363 |
361 |
361 |
+0.28% |
7,100 |
2025/3/14 |
360 |
362 |
359 |
360 |
+0.00% |
4,200 |
2025/3/13 |
361 |
363 |
359 |
360 |
+0.00% |
16,200 |
2025/3/12 |
359 |
360 |
359 |
360 |
+0.28% |
12,000 |
2025/3/11 |
356 |
359 |
353 |
359 |
+0.00% |
8,400 |
2025/3/10 |
355 |
359 |
355 |
359 |
+0.84% |
8,100 |
2025/3/7 |
356 |
358 |
356 |
356 |
+0.00% |
8,300 |
2025/3/6 |
355 |
357 |
354 |
356 |
+0.28% |
2,700 |
2025/3/5 |
354 |
357 |
354 |
355 |
-0.56% |
3,400 |
2025/3/4 |
353 |
357 |
352 |
357 |
+1.13% |
1,800 |
2025/3/3 |
351 |
358 |
351 |
353 |
+0.00% |
4,800 |
2025/2/28 |
354 |
355 |
350 |
353 |
-0.84% |
9,700 |
2025/2/27 |
354 |
357 |
354 |
356 |
+0.56% |
5,100 |
2025/2/26 |
351 |
354 |
351 |
354 |
+0.85% |
5,800 |
2025/2/25 |
353 |
353 |
351 |
351 |
-0.57% |
5,200 |
2025/2/21 |
353 |
359 |
352 |
353 |
-0.28% |
8,600 |
2025/2/20 |
355 |
359 |
352 |
354 |
+0.00% |
7,300 |
2025/2/19 |
354 |
354 |
354 |
354 |
+0.57% |
800 |
2025/2/18 |
352 |
353 |
352 |
352 |
-0.56% |
1,500 |
2025/2/17 |
353 |
358 |
351 |
354 |
+0.57% |
12,500 |
2025/2/14 |
354 |
360 |
352 |
352 |
-1.95% |
6,200 |
2025/2/13 |
355 |
359 |
353 |
359 |
+1.41% |
2,500 |
2025/2/12 |
357 |
357 |
350 |
354 |
-1.94% |
20,400 |
2025/2/10 |
355 |
361 |
355 |
361 |
+3.14% |
41,900 |
2025/2/7 |
350 |
350 |
347 |
350 |
-0.28% |
3,700 |
2025/2/6 |
352 |
352 |
351 |
351 |
+0.57% |
300 |
2025/2/5 |
352 |
352 |
348 |
349 |
-0.85% |
3,200 |
2025/2/4 |
351 |
352 |
350 |
352 |
+0.57% |
14,300 |
2025/2/3 |
348 |
350 |
348 |
350 |
+0.57% |
2,900 |
2025/1/31 |
348 |
350 |
345 |
348 |
-0.57% |
8,700 |
2025/1/30 |
351 |
351 |
347 |
350 |
+0.00% |
2,100 |
2025/1/29 |
349 |
350 |
348 |
350 |
+0.29% |
2,900 |
2025/1/28 |
349 |
349 |
347 |
349 |
+1.75% |
3,700 |
2025/1/27 |
343 |
348 |
343 |
343 |
+0.00% |
9,100 |
2025/1/24 |
346 |
346 |
343 |
343 |
+0.29% |
800 |
2025/1/23 |
341 |
346 |
341 |
342 |
-2.01% |
5,300 |
2025/1/22 |
347 |
349 |
343 |
349 |
+1.16% |
4,500 |
2025/1/21 |
343 |
345 |
343 |
345 |
+0.29% |
400 |
2025/1/20 |
347 |
347 |
344 |
344 |
-0.29% |
900 |
2025/1/17 |
343 |
345 |
343 |
345 |
+0.29% |
1,900 |
2025/1/16 |
343 |
348 |
343 |
344 |
-0.58% |
2,600 |
2025/1/15 |
347 |
350 |
341 |
346 |
+0.00% |
6,500 |
|