日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
354 |
355 |
352 |
352 |
-0.28% |
21,900 |
2025/7/11 |
354 |
355 |
352 |
353 |
+0.00% |
4,400 |
2025/7/10 |
356 |
356 |
353 |
353 |
-0.84% |
5,700 |
2025/7/9 |
356 |
356 |
353 |
356 |
+0.00% |
2,400 |
2025/7/8 |
352 |
359 |
351 |
356 |
+1.14% |
12,900 |
2025/7/7 |
356 |
360 |
347 |
352 |
+0.28% |
37,500 |
2025/7/4 |
352 |
357 |
348 |
351 |
+0.00% |
9,400 |
2025/7/3 |
351 |
351 |
349 |
351 |
+0.29% |
3,300 |
2025/7/2 |
350 |
350 |
347 |
350 |
+0.57% |
3,900 |
2025/7/1 |
352 |
352 |
348 |
348 |
-1.14% |
3,500 |
2025/6/30 |
352 |
352 |
350 |
352 |
+0.57% |
7,200 |
2025/6/27 |
351 |
352 |
350 |
350 |
+0.29% |
3,600 |
2025/6/26 |
348 |
351 |
348 |
349 |
+0.29% |
4,700 |
2025/6/25 |
351 |
351 |
347 |
348 |
-1.14% |
6,100 |
2025/6/24 |
351 |
353 |
351 |
352 |
+0.28% |
5,500 |
2025/6/23 |
350 |
351 |
348 |
351 |
+0.29% |
8,400 |
2025/6/20 |
350 |
352 |
349 |
350 |
+0.00% |
5,400 |
2025/6/19 |
354 |
354 |
350 |
350 |
-0.57% |
12,500 |
2025/6/18 |
350 |
355 |
347 |
352 |
+0.00% |
23,400 |
2025/6/17 |
350 |
352 |
346 |
352 |
+0.57% |
21,100 |
2025/6/16 |
350 |
356 |
345 |
350 |
+0.00% |
93,800 |
2025/6/13 |
349 |
353 |
347 |
350 |
+0.29% |
36,600 |
2025/6/12 |
349 |
351 |
344 |
349 |
+0.29% |
24,400 |
2025/6/11 |
341 |
350 |
338 |
348 |
+2.65% |
46,800 |
2025/6/10 |
341 |
342 |
338 |
339 |
-0.88% |
14,600 |
2025/6/9 |
342 |
342 |
340 |
342 |
-0.87% |
12,500 |
2025/6/6 |
338 |
345 |
338 |
345 |
+1.47% |
46,800 |
2025/6/5 |
341 |
341 |
340 |
340 |
+0.00% |
16,100 |
2025/6/4 |
342 |
342 |
337 |
340 |
-0.58% |
14,000 |
2025/6/3 |
342 |
342 |
336 |
342 |
-0.29% |
29,300 |
2025/6/2 |
354 |
356 |
335 |
343 |
+0.00% |
238,400 |
2025/5/30 |
339 |
343 |
331 |
343 |
+0.88% |
103,700 |
2025/5/29 |
342 |
345 |
338 |
340 |
-1.16% |
29,100 |
2025/5/28 |
346 |
357 |
338 |
344 |
-0.86% |
61,600 |
2025/5/27 |
350 |
350 |
343 |
347 |
-0.86% |
11,300 |
2025/5/26 |
350 |
353 |
348 |
350 |
+0.00% |
13,300 |
2025/5/23 |
349 |
350 |
345 |
350 |
+0.86% |
6,600 |
2025/5/22 |
340 |
353 |
337 |
347 |
+1.46% |
21,800 |
2025/5/21 |
339 |
348 |
335 |
342 |
+1.18% |
55,700 |
2025/5/20 |
335 |
338 |
335 |
338 |
-0.29% |
3,900 |
2025/5/19 |
335 |
339 |
334 |
339 |
+1.19% |
5,500 |
2025/5/16 |
334 |
347 |
324 |
335 |
-0.30% |
38,700 |
2025/5/15 |
337 |
337 |
331 |
336 |
-0.30% |
7,900 |
2025/5/14 |
336 |
337 |
335 |
337 |
+0.30% |
3,300 |
2025/5/13 |
335 |
337 |
335 |
336 |
+0.00% |
1,700 |
2025/5/12 |
338 |
338 |
332 |
336 |
-0.59% |
4,600 |
2025/5/9 |
339 |
340 |
337 |
338 |
+0.90% |
6,100 |
2025/5/8 |
336 |
337 |
335 |
335 |
-0.89% |
4,000 |
2025/5/7 |
335 |
340 |
335 |
338 |
+0.00% |
2,500 |
2025/5/2 |
340 |
340 |
335 |
338 |
+0.30% |
9,000 |
2025/5/1 |
340 |
340 |
334 |
337 |
-0.59% |
4,300 |
2025/4/30 |
337 |
339 |
335 |
339 |
+0.59% |
8,200 |
2025/4/28 |
336 |
337 |
333 |
337 |
+0.60% |
3,400 |
2025/4/25 |
331 |
337 |
331 |
335 |
+0.90% |
21,600 |
2025/4/24 |
330 |
332 |
328 |
332 |
+0.61% |
4,600 |
2025/4/23 |
330 |
332 |
329 |
330 |
+0.61% |
1,800 |
2025/4/22 |
331 |
332 |
327 |
328 |
-0.91% |
3,300 |
2025/4/21 |
329 |
331 |
325 |
331 |
+0.61% |
3,000 |
2025/4/18 |
332 |
332 |
328 |
329 |
+0.30% |
3,200 |
2025/4/17 |
319 |
330 |
319 |
328 |
+1.55% |
5,700 |
2025/4/16 |
320 |
335 |
305 |
323 |
+0.94% |
32,000 |
2025/4/15 |
316 |
320 |
315 |
320 |
+1.91% |
10,200 |
2025/4/14 |
311 |
318 |
310 |
314 |
+1.95% |
11,300 |
2025/4/11 |
304 |
311 |
304 |
308 |
+0.00% |
6,300 |
2025/4/10 |
310 |
310 |
296 |
308 |
+5.48% |
21,300 |
2025/4/9 |
306 |
306 |
288 |
292 |
-2.34% |
11,700 |
2025/4/8 |
300 |
306 |
295 |
299 |
+5.65% |
9,000 |
2025/4/7 |
289 |
300 |
275 |
283 |
-11.84% |
36,600 |
2025/4/4 |
320 |
321 |
315 |
321 |
-0.62% |
21,500 |
2025/4/3 |
328 |
328 |
322 |
323 |
-2.42% |
26,200 |
2025/4/2 |
332 |
332 |
329 |
331 |
+0.30% |
4,400 |
2025/4/1 |
333 |
333 |
330 |
330 |
+0.00% |
5,500 |
2025/3/31 |
333 |
333 |
330 |
330 |
-0.90% |
12,400 |
2025/3/28 |
332 |
335 |
331 |
333 |
+0.00% |
6,600 |
2025/3/27 |
331 |
334 |
331 |
333 |
+0.60% |
7,900 |
2025/3/26 |
332 |
332 |
330 |
331 |
+0.00% |
4,900 |
2025/3/25 |
330 |
332 |
330 |
331 |
-0.30% |
16,800 |
2025/3/24 |
334 |
334 |
332 |
332 |
-0.30% |
2,500 |
2025/3/21 |
332 |
335 |
330 |
333 |
+0.30% |
14,500 |
2025/3/19 |
334 |
334 |
330 |
332 |
+0.30% |
5,700 |
2025/3/18 |
331 |
334 |
329 |
331 |
-0.30% |
10,100 |
2025/3/17 |
330 |
332 |
328 |
332 |
+0.61% |
4,800 |
2025/3/14 |
328 |
332 |
328 |
330 |
-0.60% |
1,800 |
2025/3/13 |
331 |
332 |
328 |
332 |
+0.00% |
8,200 |
2025/3/12 |
327 |
332 |
327 |
332 |
+1.84% |
13,600 |
2025/3/11 |
327 |
327 |
325 |
326 |
-0.61% |
8,900 |
2025/3/10 |
327 |
329 |
325 |
328 |
+0.00% |
8,400 |
2025/3/7 |
329 |
330 |
327 |
328 |
-0.91% |
12,100 |
2025/3/6 |
329 |
333 |
329 |
331 |
+1.22% |
15,300 |
2025/3/5 |
326 |
330 |
325 |
327 |
-0.61% |
21,300 |
2025/3/4 |
339 |
343 |
323 |
329 |
-2.37% |
84,000 |
2025/3/3 |
347 |
347 |
327 |
337 |
-8.42% |
208,200 |
2025/2/28 |
361 |
371 |
354 |
368 |
-2.90% |
123,800 |
2025/2/27 |
365 |
383 |
365 |
379 |
+2.99% |
60,800 |
2025/2/26 |
373 |
373 |
354 |
368 |
-1.08% |
59,900 |
2025/2/25 |
382 |
389 |
363 |
372 |
-5.82% |
153,400 |
2025/2/21 |
394 |
395 |
373 |
395 |
+4.22% |
237,300 |
2025/2/20 |
368 |
388 |
364 |
379 |
+3.27% |
216,600 |
2025/2/19 |
358 |
410 |
352 |
367 |
+3.09% |
597,600 |
2025/2/18 |
350 |
356 |
350 |
356 |
+2.01% |
11,900 |
2025/2/17 |
353 |
355 |
346 |
349 |
+0.00% |
19,900 |
2025/2/14 |
355 |
355 |
349 |
349 |
-1.13% |
4,800 |
2025/2/13 |
351 |
353 |
347 |
353 |
+0.86% |
7,200 |
2025/2/12 |
354 |
356 |
349 |
350 |
-1.13% |
6,200 |
2025/2/10 |
355 |
355 |
351 |
354 |
-0.28% |
6,500 |
2025/2/7 |
357 |
357 |
352 |
355 |
-0.56% |
7,200 |
2025/2/6 |
354 |
357 |
348 |
357 |
+2.29% |
15,000 |
2025/2/5 |
351 |
353 |
346 |
349 |
-1.69% |
12,100 |
2025/2/4 |
348 |
355 |
346 |
355 |
+3.50% |
24,500 |
2025/2/3 |
350 |
350 |
341 |
343 |
-2.00% |
6,200 |
2025/1/31 |
347 |
350 |
341 |
350 |
-0.28% |
28,000 |
2025/1/30 |
345 |
364 |
337 |
351 |
+4.15% |
54,200 |
2025/1/29 |
342 |
349 |
334 |
337 |
+1.51% |
46,100 |
2025/1/28 |
331 |
333 |
328 |
332 |
+1.22% |
4,600 |
2025/1/27 |
333 |
333 |
324 |
328 |
+0.61% |
10,700 |
2025/1/24 |
331 |
333 |
325 |
326 |
+0.31% |
11,900 |
2025/1/23 |
330 |
330 |
325 |
325 |
-1.22% |
3,100 |
2025/1/22 |
327 |
329 |
322 |
329 |
+1.23% |
21,800 |
2025/1/21 |
326 |
327 |
323 |
325 |
-0.61% |
4,000 |
2025/1/20 |
325 |
327 |
322 |
327 |
+0.62% |
7,000 |
2025/1/17 |
321 |
326 |
318 |
325 |
+1.56% |
10,400 |
2025/1/16 |
320 |
320 |
317 |
320 |
-0.31% |
12,500 |
2025/1/15 |
321 |
326 |
318 |
321 |
+0.00% |
40,100 |
|