日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
244 |
248 |
243 |
245 |
+0.41% |
76,900 |
2025/7/11 |
243 |
245 |
241 |
244 |
+0.41% |
42,100 |
2025/7/10 |
250 |
252 |
242 |
243 |
-1.62% |
93,500 |
2025/7/9 |
243 |
248 |
239 |
247 |
+2.07% |
105,700 |
2025/7/8 |
244 |
247 |
242 |
242 |
-1.63% |
66,500 |
2025/7/7 |
251 |
251 |
245 |
246 |
-2.38% |
53,000 |
2025/7/4 |
251 |
254 |
246 |
252 |
-0.79% |
117,700 |
2025/7/3 |
254 |
256 |
247 |
254 |
+2.01% |
141,700 |
2025/7/2 |
252 |
257 |
243 |
249 |
-4.23% |
338,400 |
2025/7/1 |
270 |
275 |
251 |
260 |
-2.62% |
578,700 |
2025/6/30 |
253 |
294 |
247 |
267 |
+11.72% |
2,301,200 |
2025/6/27 |
240 |
242 |
234 |
239 |
+0.00% |
150,400 |
2025/6/26 |
229 |
294 |
229 |
239 |
+5.75% |
1,507,500 |
2025/6/25 |
229 |
230 |
224 |
226 |
-1.31% |
39,300 |
2025/6/24 |
232 |
233 |
228 |
229 |
-0.43% |
45,700 |
2025/6/23 |
230 |
232 |
228 |
230 |
-0.86% |
51,600 |
2025/6/20 |
242 |
242 |
231 |
232 |
-2.52% |
52,800 |
2025/6/19 |
241 |
243 |
235 |
238 |
-2.06% |
75,600 |
2025/6/18 |
248 |
250 |
241 |
243 |
-2.02% |
103,000 |
2025/6/17 |
230 |
252 |
230 |
248 |
+8.30% |
369,700 |
2025/6/16 |
222 |
230 |
222 |
229 |
+3.15% |
23,500 |
2025/6/13 |
229 |
230 |
217 |
222 |
-4.31% |
111,300 |
2025/6/12 |
228 |
232 |
226 |
232 |
+2.20% |
18,700 |
2025/6/11 |
228 |
230 |
226 |
227 |
-0.87% |
23,600 |
2025/6/10 |
226 |
232 |
226 |
229 |
+0.88% |
39,800 |
2025/6/9 |
229 |
231 |
226 |
227 |
+0.00% |
45,300 |
2025/6/6 |
228 |
228 |
224 |
227 |
-0.87% |
27,000 |
2025/6/5 |
230 |
231 |
227 |
229 |
-0.87% |
19,100 |
2025/6/4 |
227 |
232 |
226 |
231 |
+1.32% |
33,600 |
2025/6/3 |
230 |
233 |
228 |
228 |
-0.87% |
31,000 |
2025/6/2 |
231 |
232 |
228 |
230 |
-1.29% |
28,600 |
2025/5/30 |
222 |
238 |
222 |
233 |
+4.02% |
194,400 |
2025/5/29 |
225 |
225 |
222 |
224 |
-0.44% |
19,100 |
2025/5/28 |
218 |
226 |
218 |
225 |
+3.69% |
52,700 |
2025/5/27 |
219 |
219 |
216 |
217 |
-0.91% |
38,100 |
2025/5/26 |
218 |
220 |
216 |
219 |
+0.46% |
19,400 |
2025/5/23 |
220 |
221 |
218 |
218 |
-2.24% |
24,600 |
2025/5/22 |
220 |
223 |
219 |
223 |
+0.90% |
50,800 |
2025/5/21 |
220 |
223 |
219 |
221 |
+0.00% |
31,300 |
2025/5/20 |
219 |
221 |
219 |
221 |
+0.91% |
32,000 |
2025/5/19 |
218 |
221 |
218 |
219 |
+0.46% |
15,100 |
2025/5/16 |
220 |
221 |
217 |
218 |
+0.00% |
25,000 |
2025/5/15 |
218 |
221 |
218 |
218 |
+0.00% |
27,800 |
2025/5/14 |
221 |
221 |
217 |
218 |
-1.36% |
28,200 |
2025/5/13 |
221 |
222 |
219 |
221 |
+0.45% |
32,800 |
2025/5/12 |
218 |
224 |
217 |
220 |
-0.45% |
54,400 |
2025/5/9 |
220 |
223 |
219 |
221 |
+0.91% |
47,800 |
2025/5/8 |
221 |
235 |
217 |
219 |
-0.45% |
1,021,200 |
2025/5/7 |
222 |
223 |
219 |
220 |
-1.35% |
53,100 |
2025/5/2 |
218 |
227 |
217 |
223 |
+1.83% |
525,400 |
2025/5/1 |
219 |
223 |
218 |
219 |
-0.90% |
21,800 |
2025/4/30 |
221 |
222 |
216 |
221 |
+0.45% |
36,100 |
2025/4/28 |
226 |
233 |
218 |
220 |
+0.92% |
146,400 |
2025/4/25 |
218 |
227 |
211 |
218 |
-0.91% |
232,900 |
2025/4/24 |
221 |
236 |
215 |
220 |
-1.79% |
313,500 |
2025/4/23 |
223 |
224 |
220 |
224 |
+0.90% |
35,100 |
2025/4/22 |
223 |
223 |
218 |
222 |
-1.33% |
49,500 |
2025/4/21 |
223 |
232 |
222 |
225 |
+4.65% |
208,700 |
2025/4/18 |
213 |
217 |
212 |
215 |
+1.42% |
83,900 |
2025/4/17 |
209 |
213 |
209 |
212 |
+0.95% |
24,000 |
2025/4/16 |
215 |
216 |
210 |
210 |
-2.33% |
53,200 |
2025/4/15 |
214 |
215 |
212 |
215 |
+0.47% |
32,700 |
2025/4/14 |
210 |
225 |
199 |
214 |
+1.42% |
599,200 |
2025/4/11 |
207 |
212 |
199 |
211 |
+2.93% |
66,700 |
2025/4/10 |
203 |
211 |
203 |
205 |
+7.33% |
145,400 |
2025/4/9 |
199 |
199 |
187 |
191 |
-3.54% |
78,200 |
2025/4/8 |
194 |
201 |
193 |
198 |
+13.14% |
97,700 |
2025/4/7 |
178 |
191 |
175 |
175 |
-13.79% |
223,400 |
2025/4/4 |
210 |
214 |
195 |
203 |
-4.25% |
247,500 |
2025/4/3 |
214 |
216 |
210 |
212 |
-1.85% |
94,700 |
2025/4/2 |
222 |
222 |
216 |
216 |
-2.70% |
39,500 |
2025/4/1 |
227 |
238 |
218 |
222 |
-2.63% |
106,400 |
2025/3/31 |
232 |
233 |
225 |
228 |
-3.39% |
62,100 |
2025/3/28 |
233 |
236 |
233 |
236 |
+0.43% |
27,000 |
2025/3/27 |
240 |
241 |
235 |
235 |
-2.49% |
35,700 |
2025/3/26 |
240 |
242 |
237 |
241 |
+0.42% |
35,000 |
2025/3/25 |
240 |
244 |
238 |
240 |
+0.00% |
34,800 |
2025/3/24 |
236 |
244 |
236 |
240 |
+0.84% |
60,400 |
2025/3/21 |
231 |
239 |
230 |
238 |
+3.03% |
65,900 |
2025/3/19 |
228 |
235 |
228 |
231 |
+0.87% |
55,700 |
2025/3/18 |
231 |
231 |
228 |
229 |
-0.43% |
31,400 |
2025/3/17 |
232 |
233 |
228 |
230 |
-0.86% |
20,900 |
2025/3/14 |
229 |
232 |
229 |
232 |
+1.31% |
10,300 |
2025/3/13 |
234 |
235 |
229 |
229 |
-1.72% |
30,000 |
2025/3/12 |
239 |
239 |
230 |
233 |
-1.69% |
27,800 |
2025/3/11 |
238 |
239 |
229 |
237 |
+0.85% |
41,700 |
2025/3/10 |
234 |
236 |
230 |
235 |
+1.29% |
30,700 |
2025/3/7 |
235 |
235 |
232 |
232 |
-2.52% |
15,700 |
2025/3/6 |
238 |
238 |
235 |
238 |
+1.28% |
32,000 |
2025/3/5 |
232 |
239 |
230 |
235 |
+2.62% |
47,200 |
2025/3/4 |
232 |
233 |
227 |
229 |
-2.14% |
34,100 |
2025/3/3 |
236 |
236 |
232 |
234 |
+2.63% |
17,500 |
2025/2/28 |
231 |
233 |
222 |
228 |
-1.72% |
106,800 |
2025/2/27 |
236 |
236 |
232 |
232 |
-1.69% |
25,500 |
2025/2/26 |
235 |
237 |
232 |
236 |
+0.00% |
60,400 |
2025/2/25 |
240 |
240 |
236 |
236 |
-2.07% |
56,600 |
2025/2/21 |
247 |
247 |
241 |
241 |
-3.21% |
44,800 |
2025/2/20 |
246 |
250 |
245 |
249 |
+0.40% |
28,400 |
2025/2/19 |
251 |
253 |
248 |
248 |
+0.00% |
24,400 |
2025/2/18 |
252 |
253 |
248 |
248 |
-1.98% |
58,800 |
2025/2/17 |
247 |
254 |
240 |
253 |
-1.94% |
131,000 |
2025/2/14 |
263 |
264 |
255 |
258 |
-0.39% |
130,500 |
2025/2/13 |
258 |
263 |
256 |
259 |
-0.38% |
83,800 |
2025/2/12 |
256 |
263 |
256 |
260 |
+0.78% |
118,800 |
2025/2/10 |
253 |
258 |
253 |
258 |
+2.38% |
43,200 |
2025/2/7 |
258 |
263 |
252 |
252 |
-1.95% |
143,200 |
2025/2/6 |
241 |
257 |
241 |
257 |
+6.64% |
179,700 |
2025/2/5 |
240 |
245 |
240 |
241 |
+0.00% |
50,000 |
2025/2/4 |
237 |
243 |
237 |
241 |
+0.84% |
66,800 |
2025/2/3 |
244 |
244 |
238 |
239 |
-2.45% |
60,100 |
2025/1/31 |
245 |
248 |
242 |
245 |
-0.41% |
37,200 |
2025/1/30 |
251 |
254 |
244 |
246 |
-1.99% |
92,900 |
2025/1/29 |
258 |
267 |
248 |
251 |
-5.64% |
375,100 |
2025/1/28 |
246 |
280 |
246 |
266 |
+8.13% |
1,657,800 |
2025/1/27 |
242 |
252 |
238 |
246 |
+3.36% |
184,700 |
2025/1/24 |
235 |
244 |
234 |
238 |
+2.15% |
152,400 |
2025/1/23 |
232 |
234 |
228 |
233 |
-0.85% |
83,300 |
2025/1/22 |
236 |
238 |
231 |
235 |
-0.42% |
56,600 |
2025/1/21 |
234 |
249 |
231 |
236 |
+1.72% |
111,900 |
2025/1/20 |
233 |
234 |
230 |
232 |
-0.43% |
18,900 |
2025/1/17 |
231 |
235 |
225 |
233 |
+1.30% |
66,500 |
2025/1/16 |
232 |
233 |
228 |
230 |
-1.29% |
36,300 |
2025/1/15 |
237 |
238 |
231 |
233 |
-1.27% |
62,000 |
|