日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
420 |
423 |
419 |
423 |
+1.68% |
7,700 |
2025/7/11 |
416 |
420 |
412 |
416 |
+0.00% |
8,900 |
2025/7/10 |
419 |
419 |
416 |
416 |
-0.24% |
7,900 |
2025/7/9 |
415 |
418 |
415 |
417 |
+0.48% |
3,000 |
2025/7/8 |
415 |
418 |
414 |
415 |
+0.24% |
5,600 |
2025/7/7 |
412 |
414 |
412 |
414 |
+0.73% |
2,500 |
2025/7/4 |
411 |
414 |
411 |
411 |
+0.00% |
5,100 |
2025/7/3 |
410 |
415 |
399 |
411 |
-0.24% |
19,400 |
2025/7/2 |
406 |
412 |
406 |
412 |
+0.49% |
2,100 |
2025/7/1 |
407 |
414 |
407 |
410 |
+0.99% |
15,900 |
2025/6/30 |
405 |
413 |
402 |
406 |
-0.73% |
13,500 |
2025/6/27 |
412 |
412 |
409 |
409 |
-0.49% |
6,400 |
2025/6/26 |
414 |
414 |
408 |
411 |
+0.74% |
8,600 |
2025/6/25 |
412 |
414 |
405 |
408 |
-0.24% |
9,900 |
2025/6/24 |
408 |
409 |
407 |
409 |
+0.49% |
3,200 |
2025/6/23 |
405 |
409 |
405 |
407 |
-0.49% |
4,900 |
2025/6/20 |
410 |
410 |
402 |
409 |
+0.00% |
12,900 |
2025/6/19 |
405 |
409 |
403 |
409 |
+1.49% |
16,100 |
2025/6/18 |
400 |
403 |
400 |
403 |
+0.75% |
2,500 |
2025/6/17 |
401 |
403 |
400 |
400 |
+0.00% |
7,600 |
2025/6/16 |
400 |
401 |
398 |
400 |
+0.00% |
13,700 |
2025/6/13 |
395 |
400 |
395 |
400 |
+0.50% |
5,300 |
2025/6/12 |
399 |
399 |
396 |
398 |
-0.25% |
4,400 |
2025/6/11 |
398 |
399 |
397 |
399 |
+0.50% |
2,800 |
2025/6/10 |
394 |
397 |
394 |
397 |
+0.76% |
2,000 |
2025/6/9 |
395 |
398 |
393 |
394 |
-1.01% |
4,200 |
2025/6/6 |
399 |
400 |
392 |
398 |
+0.00% |
5,200 |
2025/6/5 |
395 |
398 |
394 |
398 |
+0.25% |
3,700 |
2025/6/4 |
398 |
398 |
396 |
397 |
+0.00% |
2,700 |
2025/6/3 |
398 |
398 |
395 |
397 |
+0.00% |
4,800 |
2025/6/2 |
396 |
397 |
395 |
397 |
+0.76% |
2,300 |
2025/5/30 |
392 |
394 |
391 |
394 |
+0.77% |
1,400 |
2025/5/29 |
394 |
394 |
391 |
391 |
-0.76% |
3,600 |
2025/5/28 |
393 |
394 |
390 |
394 |
+0.25% |
1,100 |
2025/5/27 |
393 |
394 |
390 |
393 |
+0.26% |
3,800 |
2025/5/26 |
390 |
395 |
390 |
392 |
+0.00% |
6,200 |
2025/5/23 |
392 |
397 |
392 |
392 |
+0.26% |
3,400 |
2025/5/22 |
400 |
400 |
391 |
391 |
-0.51% |
5,700 |
2025/5/21 |
394 |
412 |
390 |
393 |
-0.76% |
79,000 |
2025/5/20 |
401 |
401 |
393 |
396 |
-0.75% |
10,600 |
2025/5/19 |
389 |
399 |
386 |
399 |
+2.57% |
5,700 |
2025/5/16 |
394 |
394 |
389 |
389 |
-0.26% |
6,900 |
2025/5/15 |
386 |
390 |
386 |
390 |
+1.04% |
2,700 |
2025/5/14 |
392 |
392 |
384 |
386 |
-0.26% |
2,500 |
2025/5/13 |
394 |
394 |
386 |
387 |
+0.26% |
4,300 |
2025/5/12 |
388 |
395 |
386 |
386 |
+0.00% |
3,600 |
2025/5/9 |
384 |
389 |
382 |
386 |
-0.52% |
5,300 |
2025/5/8 |
383 |
400 |
379 |
388 |
+1.31% |
43,100 |
2025/5/7 |
382 |
386 |
380 |
383 |
+0.26% |
4,900 |
2025/5/2 |
388 |
388 |
380 |
382 |
-1.04% |
6,100 |
2025/5/1 |
384 |
386 |
383 |
386 |
+0.52% |
5,000 |
2025/4/30 |
393 |
393 |
382 |
384 |
-2.29% |
12,000 |
2025/4/28 |
400 |
400 |
388 |
393 |
-3.44% |
11,400 |
2025/4/25 |
408 |
409 |
404 |
407 |
-0.25% |
9,100 |
2025/4/24 |
400 |
411 |
400 |
408 |
+2.00% |
8,200 |
2025/4/23 |
410 |
410 |
399 |
400 |
+1.52% |
13,300 |
2025/4/22 |
390 |
461 |
374 |
394 |
-1.75% |
275,900 |
2025/4/21 |
401 |
403 |
392 |
401 |
+0.00% |
5,400 |
2025/4/18 |
405 |
405 |
401 |
401 |
-0.25% |
11,000 |
2025/4/17 |
397 |
402 |
397 |
402 |
+1.26% |
5,700 |
2025/4/16 |
398 |
400 |
396 |
397 |
-0.25% |
8,800 |
2025/4/15 |
394 |
398 |
394 |
398 |
+1.27% |
5,500 |
2025/4/14 |
388 |
396 |
388 |
393 |
+1.03% |
5,800 |
2025/4/11 |
376 |
391 |
376 |
389 |
-0.26% |
7,000 |
2025/4/10 |
407 |
407 |
378 |
390 |
+4.00% |
6,800 |
2025/4/9 |
389 |
389 |
375 |
375 |
-3.60% |
6,000 |
2025/4/8 |
379 |
399 |
378 |
389 |
+3.73% |
8,800 |
2025/4/7 |
371 |
378 |
366 |
375 |
-2.60% |
7,700 |
2025/4/4 |
409 |
409 |
380 |
385 |
-4.94% |
13,500 |
2025/4/3 |
404 |
405 |
388 |
405 |
-0.74% |
13,800 |
2025/4/2 |
412 |
413 |
408 |
408 |
-0.73% |
3,800 |
2025/4/1 |
409 |
412 |
409 |
411 |
+0.49% |
2,300 |
2025/3/31 |
408 |
414 |
406 |
409 |
-0.24% |
10,700 |
2025/3/28 |
413 |
415 |
405 |
410 |
-0.49% |
10,000 |
2025/3/27 |
414 |
414 |
411 |
412 |
+0.49% |
7,800 |
2025/3/26 |
415 |
415 |
410 |
410 |
+0.00% |
4,900 |
2025/3/25 |
413 |
414 |
409 |
410 |
-0.73% |
6,600 |
2025/3/24 |
415 |
416 |
411 |
413 |
+0.49% |
6,900 |
2025/3/21 |
411 |
415 |
406 |
411 |
+0.74% |
6,000 |
2025/3/19 |
411 |
411 |
408 |
408 |
-0.24% |
11,300 |
2025/3/18 |
406 |
409 |
402 |
409 |
+0.25% |
11,900 |
2025/3/17 |
405 |
408 |
402 |
408 |
+1.49% |
15,100 |
2025/3/14 |
401 |
403 |
398 |
402 |
+1.01% |
7,500 |
2025/3/13 |
400 |
401 |
397 |
398 |
+0.25% |
6,700 |
2025/3/12 |
397 |
400 |
396 |
397 |
+0.51% |
5,400 |
2025/3/11 |
390 |
397 |
390 |
395 |
+1.28% |
2,900 |
2025/3/10 |
392 |
395 |
390 |
390 |
+0.78% |
8,800 |
2025/3/7 |
389 |
391 |
386 |
387 |
+0.52% |
2,900 |
2025/3/6 |
389 |
395 |
385 |
385 |
+1.05% |
6,200 |
2025/3/5 |
388 |
393 |
376 |
381 |
-1.04% |
7,200 |
2025/3/4 |
390 |
391 |
385 |
385 |
-1.79% |
1,800 |
2025/3/3 |
393 |
394 |
388 |
392 |
+0.26% |
2,000 |
2025/2/28 |
378 |
395 |
378 |
391 |
+1.30% |
4,400 |
2025/2/27 |
390 |
396 |
386 |
386 |
-1.53% |
5,200 |
2025/2/26 |
381 |
392 |
380 |
392 |
+2.89% |
1,800 |
2025/2/25 |
383 |
384 |
380 |
381 |
-0.52% |
2,200 |
2025/2/21 |
395 |
395 |
383 |
383 |
-1.03% |
2,800 |
2025/2/20 |
401 |
401 |
387 |
387 |
-0.51% |
20,100 |
2025/2/19 |
378 |
390 |
378 |
389 |
+3.46% |
14,200 |
2025/2/18 |
374 |
377 |
369 |
376 |
+0.53% |
6,600 |
2025/2/17 |
373 |
376 |
371 |
374 |
+1.36% |
5,300 |
2025/2/14 |
373 |
373 |
366 |
369 |
+1.10% |
11,700 |
2025/2/13 |
363 |
366 |
360 |
365 |
+1.11% |
6,500 |
2025/2/12 |
361 |
363 |
360 |
361 |
+0.28% |
4,100 |
2025/2/10 |
358 |
360 |
358 |
360 |
+0.84% |
4,900 |
2025/2/7 |
359 |
359 |
357 |
357 |
+0.00% |
2,000 |
2025/2/6 |
358 |
359 |
357 |
357 |
-0.28% |
1,500 |
2025/2/5 |
361 |
361 |
358 |
358 |
-0.56% |
3,000 |
2025/2/4 |
364 |
364 |
360 |
360 |
+0.56% |
5,800 |
2025/2/3 |
363 |
370 |
355 |
358 |
-1.10% |
13,800 |
2025/1/31 |
360 |
362 |
360 |
362 |
+0.28% |
2,000 |
2025/1/30 |
360 |
363 |
360 |
361 |
+0.28% |
4,700 |
2025/1/29 |
358 |
360 |
357 |
360 |
+2.56% |
9,800 |
2025/1/28 |
350 |
351 |
347 |
351 |
+1.15% |
6,800 |
2025/1/27 |
348 |
349 |
347 |
347 |
-0.57% |
3,300 |
2025/1/24 |
350 |
350 |
346 |
349 |
-0.29% |
5,500 |
2025/1/23 |
353 |
355 |
350 |
350 |
-0.85% |
2,800 |
2025/1/22 |
351 |
354 |
348 |
353 |
+0.86% |
3,700 |
2025/1/21 |
348 |
354 |
348 |
350 |
+0.57% |
1,500 |
2025/1/20 |
357 |
357 |
347 |
348 |
-0.29% |
10,800 |
2025/1/17 |
341 |
349 |
341 |
349 |
+1.75% |
6,300 |
2025/1/16 |
345 |
345 |
343 |
343 |
-0.87% |
4,500 |
2025/1/15 |
345 |
347 |
343 |
346 |
+0.00% |
4,800 |
|