日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
306 |
307 |
297 |
298 |
-2.30% |
138,500 |
2025/7/14 |
316 |
321 |
300 |
305 |
-12.36% |
676,900 |
2025/7/11 |
347 |
354 |
346 |
348 |
-0.85% |
49,700 |
2025/7/10 |
350 |
353 |
346 |
351 |
+0.86% |
26,300 |
2025/7/9 |
348 |
355 |
342 |
348 |
+0.00% |
112,900 |
2025/7/8 |
326 |
348 |
326 |
348 |
+6.75% |
90,500 |
2025/7/7 |
324 |
330 |
324 |
326 |
+0.31% |
44,800 |
2025/7/4 |
328 |
331 |
323 |
325 |
-0.91% |
63,600 |
2025/7/3 |
325 |
331 |
325 |
328 |
+0.31% |
41,400 |
2025/7/2 |
331 |
335 |
325 |
327 |
-2.68% |
49,300 |
2025/7/1 |
346 |
347 |
334 |
336 |
-3.17% |
77,000 |
2025/6/30 |
332 |
349 |
331 |
347 |
+4.20% |
144,000 |
2025/6/27 |
335 |
339 |
329 |
333 |
-0.89% |
97,300 |
2025/6/26 |
325 |
337 |
319 |
336 |
+3.38% |
132,300 |
2025/6/25 |
326 |
327 |
320 |
325 |
-0.31% |
60,500 |
2025/6/24 |
320 |
326 |
318 |
326 |
+1.56% |
61,700 |
2025/6/23 |
312 |
322 |
308 |
321 |
+2.88% |
103,500 |
2025/6/20 |
312 |
315 |
309 |
312 |
+0.00% |
108,800 |
2025/6/19 |
331 |
335 |
312 |
312 |
-6.87% |
262,300 |
2025/6/18 |
343 |
346 |
332 |
335 |
-3.74% |
153,700 |
2025/6/17 |
352 |
358 |
341 |
348 |
+1.16% |
201,100 |
2025/6/16 |
347 |
349 |
339 |
344 |
-1.71% |
138,100 |
2025/6/13 |
367 |
367 |
348 |
350 |
-3.31% |
244,900 |
2025/6/12 |
370 |
376 |
354 |
362 |
+4.02% |
820,100 |
2025/6/11 |
335 |
349 |
335 |
348 |
+4.50% |
108,100 |
2025/6/10 |
337 |
341 |
332 |
333 |
+0.00% |
141,900 |
2025/6/9 |
323 |
338 |
322 |
333 |
+3.42% |
212,800 |
2025/6/6 |
318 |
324 |
307 |
322 |
+0.31% |
210,200 |
2025/6/5 |
318 |
322 |
316 |
321 |
+0.31% |
56,500 |
2025/6/4 |
316 |
330 |
316 |
320 |
+2.56% |
88,200 |
2025/6/3 |
320 |
320 |
310 |
312 |
-2.50% |
82,200 |
2025/6/2 |
320 |
321 |
312 |
320 |
-1.84% |
147,100 |
2025/5/30 |
319 |
330 |
314 |
326 |
+2.19% |
182,400 |
2025/5/29 |
323 |
336 |
319 |
319 |
-1.54% |
229,400 |
2025/5/28 |
294 |
324 |
294 |
324 |
+10.96% |
345,300 |
2025/5/27 |
279 |
293 |
279 |
292 |
+3.91% |
81,700 |
2025/5/26 |
284 |
284 |
278 |
281 |
+0.00% |
47,700 |
2025/5/23 |
284 |
289 |
281 |
281 |
-1.75% |
21,700 |
2025/5/22 |
281 |
288 |
278 |
286 |
+0.00% |
46,600 |
2025/5/21 |
289 |
297 |
275 |
286 |
-1.04% |
529,600 |
2025/5/20 |
285 |
295 |
284 |
289 |
+1.40% |
104,200 |
2025/5/19 |
279 |
285 |
276 |
285 |
+2.15% |
42,400 |
2025/5/16 |
275 |
279 |
269 |
279 |
+1.82% |
26,900 |
2025/5/15 |
263 |
274 |
261 |
274 |
+3.40% |
46,600 |
2025/5/14 |
268 |
270 |
261 |
265 |
+0.00% |
34,100 |
2025/5/13 |
267 |
282 |
261 |
265 |
+0.38% |
824,000 |
2025/5/12 |
274 |
274 |
264 |
264 |
-3.65% |
69,100 |
2025/5/9 |
273 |
277 |
272 |
274 |
-1.08% |
69,900 |
2025/5/8 |
275 |
277 |
271 |
277 |
+0.36% |
33,200 |
2025/5/7 |
279 |
279 |
274 |
276 |
-1.43% |
35,500 |
2025/5/2 |
281 |
287 |
278 |
280 |
-1.41% |
48,100 |
2025/5/1 |
279 |
284 |
275 |
284 |
+1.79% |
41,100 |
2025/4/30 |
270 |
279 |
268 |
279 |
+2.57% |
38,200 |
2025/4/28 |
269 |
277 |
267 |
272 |
+1.49% |
63,000 |
2025/4/25 |
256 |
271 |
255 |
268 |
+5.51% |
68,200 |
2025/4/24 |
253 |
256 |
252 |
254 |
+0.40% |
32,600 |
2025/4/23 |
257 |
257 |
250 |
253 |
+1.20% |
57,200 |
2025/4/22 |
263 |
267 |
250 |
250 |
-5.30% |
86,500 |
2025/4/21 |
264 |
272 |
262 |
264 |
-1.49% |
72,000 |
2025/4/18 |
254 |
268 |
251 |
268 |
+6.35% |
190,100 |
2025/4/17 |
248 |
257 |
246 |
252 |
+1.20% |
139,800 |
2025/4/16 |
251 |
267 |
240 |
249 |
+1.22% |
251,200 |
2025/4/15 |
257 |
268 |
241 |
246 |
-3.53% |
472,800 |
2025/4/14 |
259 |
285 |
254 |
255 |
+0.79% |
436,600 |
2025/4/11 |
242 |
255 |
242 |
253 |
+2.43% |
67,100 |
2025/4/10 |
257 |
263 |
238 |
247 |
+2.49% |
160,200 |
2025/4/9 |
241 |
246 |
235 |
241 |
-3.21% |
134,700 |
2025/4/8 |
235 |
252 |
235 |
249 |
+8.26% |
117,600 |
2025/4/7 |
221 |
247 |
220 |
230 |
-11.20% |
391,600 |
2025/4/4 |
263 |
266 |
251 |
259 |
-2.63% |
312,300 |
2025/4/3 |
269 |
273 |
263 |
266 |
-3.27% |
132,300 |
2025/4/2 |
286 |
286 |
275 |
275 |
-2.48% |
69,200 |
2025/4/1 |
293 |
296 |
282 |
282 |
-2.76% |
47,900 |
2025/3/31 |
294 |
296 |
285 |
290 |
-3.01% |
73,800 |
2025/3/28 |
297 |
307 |
297 |
299 |
+1.01% |
63,800 |
2025/3/27 |
294 |
297 |
290 |
296 |
+1.02% |
58,900 |
2025/3/26 |
305 |
306 |
293 |
293 |
-3.30% |
98,400 |
2025/3/25 |
299 |
305 |
296 |
303 |
+4.12% |
116,100 |
2025/3/24 |
286 |
295 |
286 |
291 |
+2.46% |
32,100 |
2025/3/21 |
286 |
292 |
284 |
284 |
-0.70% |
55,400 |
2025/3/19 |
278 |
286 |
278 |
286 |
+2.14% |
37,300 |
2025/3/18 |
282 |
285 |
280 |
280 |
-0.71% |
36,500 |
2025/3/17 |
280 |
284 |
280 |
282 |
+0.00% |
23,700 |
2025/3/14 |
282 |
283 |
279 |
282 |
+0.00% |
50,800 |
2025/3/13 |
280 |
283 |
276 |
282 |
+1.44% |
23,100 |
2025/3/12 |
271 |
282 |
271 |
278 |
+1.83% |
25,400 |
2025/3/11 |
279 |
279 |
267 |
273 |
-2.50% |
112,600 |
2025/3/10 |
277 |
282 |
272 |
280 |
+2.19% |
35,400 |
2025/3/7 |
273 |
280 |
272 |
274 |
-1.08% |
36,600 |
2025/3/6 |
274 |
280 |
274 |
277 |
+1.09% |
21,300 |
2025/3/5 |
270 |
277 |
270 |
274 |
-0.72% |
68,900 |
2025/3/4 |
280 |
283 |
270 |
276 |
-3.50% |
105,200 |
2025/3/3 |
288 |
289 |
282 |
286 |
+0.35% |
51,000 |
2025/2/28 |
291 |
293 |
281 |
285 |
-3.39% |
94,500 |
2025/2/27 |
291 |
300 |
288 |
295 |
+1.37% |
66,900 |
2025/2/26 |
297 |
302 |
290 |
291 |
-1.02% |
46,500 |
2025/2/25 |
294 |
297 |
288 |
294 |
+0.00% |
66,000 |
2025/2/21 |
299 |
300 |
291 |
294 |
-1.67% |
75,400 |
2025/2/20 |
306 |
306 |
299 |
299 |
-2.92% |
61,200 |
2025/2/19 |
320 |
323 |
305 |
308 |
-4.05% |
117,900 |
2025/2/18 |
330 |
331 |
320 |
321 |
-0.62% |
130,400 |
2025/2/17 |
305 |
326 |
305 |
323 |
+5.56% |
170,200 |
2025/2/14 |
312 |
318 |
304 |
306 |
-1.61% |
158,500 |
2025/2/13 |
306 |
318 |
302 |
311 |
+0.00% |
144,300 |
2025/2/12 |
295 |
313 |
295 |
311 |
+7.24% |
176,400 |
2025/2/10 |
294 |
295 |
289 |
290 |
-0.34% |
34,400 |
2025/2/7 |
291 |
293 |
287 |
291 |
+0.34% |
30,700 |
2025/2/6 |
288 |
291 |
288 |
290 |
+1.75% |
17,900 |
2025/2/5 |
283 |
289 |
283 |
285 |
+0.00% |
30,800 |
2025/2/4 |
290 |
291 |
285 |
285 |
-0.70% |
41,800 |
2025/2/3 |
292 |
292 |
283 |
287 |
-2.71% |
57,200 |
2025/1/31 |
298 |
305 |
288 |
295 |
-1.67% |
84,200 |
2025/1/30 |
302 |
304 |
293 |
300 |
-1.96% |
83,600 |
2025/1/29 |
305 |
311 |
299 |
306 |
+2.00% |
130,000 |
2025/1/28 |
296 |
306 |
296 |
300 |
-0.33% |
82,500 |
2025/1/27 |
292 |
301 |
286 |
301 |
+5.99% |
135,500 |
2025/1/24 |
266 |
289 |
266 |
284 |
+6.77% |
174,100 |
2025/1/23 |
266 |
266 |
260 |
266 |
+0.00% |
63,400 |
2025/1/22 |
264 |
268 |
264 |
266 |
+1.14% |
53,400 |
2025/1/21 |
273 |
273 |
261 |
263 |
-3.31% |
95,600 |
2025/1/20 |
268 |
274 |
267 |
272 |
+1.87% |
73,200 |
2025/1/17 |
270 |
270 |
264 |
267 |
-1.11% |
77,900 |
2025/1/16 |
279 |
282 |
269 |
270 |
-2.53% |
148,200 |
|