日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
260 |
268 |
260 |
265 |
+1.92% |
14,200 |
2025/7/11 |
259 |
260 |
256 |
260 |
+0.00% |
24,800 |
2025/7/10 |
263 |
263 |
258 |
260 |
-0.38% |
9,700 |
2025/7/9 |
261 |
264 |
260 |
261 |
+0.00% |
9,500 |
2025/7/8 |
261 |
261 |
261 |
261 |
-0.38% |
1,000 |
2025/7/7 |
262 |
262 |
260 |
262 |
+0.00% |
2,000 |
2025/7/4 |
263 |
263 |
261 |
262 |
+0.00% |
1,500 |
2025/7/3 |
259 |
263 |
259 |
262 |
+0.77% |
2,100 |
2025/7/2 |
263 |
263 |
258 |
260 |
-2.26% |
14,700 |
2025/7/1 |
267 |
268 |
264 |
266 |
+0.38% |
12,100 |
2025/6/30 |
266 |
266 |
262 |
265 |
+0.38% |
9,800 |
2025/6/27 |
262 |
264 |
260 |
264 |
+1.15% |
1,800 |
2025/6/26 |
264 |
264 |
261 |
261 |
-1.14% |
2,500 |
2025/6/25 |
263 |
266 |
261 |
264 |
+0.76% |
12,300 |
2025/6/24 |
262 |
263 |
262 |
262 |
+0.00% |
1,000 |
2025/6/23 |
260 |
262 |
256 |
262 |
+0.00% |
10,800 |
2025/6/20 |
263 |
263 |
261 |
262 |
+0.00% |
5,200 |
2025/6/19 |
264 |
264 |
262 |
262 |
+0.00% |
4,300 |
2025/6/18 |
263 |
263 |
261 |
262 |
-0.38% |
5,900 |
2025/6/17 |
264 |
264 |
262 |
263 |
+0.00% |
3,600 |
2025/6/16 |
264 |
265 |
263 |
263 |
-0.75% |
3,200 |
2025/6/13 |
265 |
266 |
262 |
265 |
+0.00% |
9,500 |
2025/6/12 |
267 |
267 |
264 |
265 |
+0.76% |
6,700 |
2025/6/11 |
265 |
268 |
263 |
263 |
-1.13% |
11,800 |
2025/6/10 |
265 |
266 |
265 |
266 |
+0.76% |
4,200 |
2025/6/9 |
265 |
265 |
264 |
264 |
+1.15% |
4,100 |
2025/6/6 |
265 |
267 |
261 |
261 |
-1.14% |
12,000 |
2025/6/5 |
265 |
266 |
264 |
264 |
-0.38% |
6,300 |
2025/6/4 |
268 |
270 |
264 |
265 |
-1.12% |
12,200 |
2025/6/3 |
269 |
272 |
268 |
268 |
-0.74% |
7,500 |
2025/6/2 |
273 |
273 |
270 |
270 |
-0.37% |
5,100 |
2025/5/30 |
272 |
272 |
270 |
271 |
+0.00% |
4,900 |
2025/5/29 |
271 |
273 |
271 |
271 |
+0.00% |
2,900 |
2025/5/28 |
271 |
275 |
271 |
271 |
+0.37% |
9,100 |
2025/5/27 |
272 |
274 |
269 |
270 |
-0.37% |
4,700 |
2025/5/26 |
270 |
277 |
270 |
271 |
-1.09% |
6,600 |
2025/5/23 |
276 |
276 |
272 |
274 |
-0.72% |
3,900 |
2025/5/22 |
282 |
282 |
272 |
276 |
-0.36% |
17,800 |
2025/5/21 |
278 |
317 |
277 |
277 |
-1.07% |
110,000 |
2025/5/20 |
278 |
281 |
276 |
280 |
+1.08% |
6,900 |
2025/5/19 |
281 |
281 |
277 |
277 |
-1.42% |
7,100 |
2025/5/16 |
283 |
283 |
280 |
281 |
-0.35% |
3,500 |
2025/5/15 |
285 |
285 |
280 |
282 |
-1.05% |
6,500 |
2025/5/14 |
285 |
286 |
284 |
285 |
+0.00% |
4,700 |
2025/5/13 |
288 |
288 |
283 |
285 |
-1.04% |
14,500 |
2025/5/12 |
290 |
290 |
280 |
288 |
+2.86% |
28,100 |
2025/5/9 |
277 |
282 |
276 |
280 |
+1.08% |
2,700 |
2025/5/8 |
280 |
280 |
277 |
277 |
-1.07% |
800 |
2025/5/7 |
276 |
281 |
276 |
280 |
+1.45% |
1,700 |
2025/5/2 |
279 |
279 |
275 |
276 |
-1.08% |
2,500 |
2025/5/1 |
279 |
281 |
278 |
279 |
-0.36% |
1,400 |
2025/4/30 |
281 |
282 |
278 |
280 |
+0.00% |
1,300 |
2025/4/28 |
279 |
282 |
278 |
280 |
+0.36% |
3,100 |
2025/4/25 |
275 |
280 |
275 |
279 |
+1.45% |
2,400 |
2025/4/24 |
282 |
284 |
270 |
275 |
-2.14% |
4,900 |
2025/4/23 |
281 |
282 |
279 |
281 |
+0.00% |
2,000 |
2025/4/22 |
281 |
283 |
279 |
281 |
+0.72% |
5,300 |
2025/4/21 |
272 |
281 |
272 |
279 |
+2.95% |
9,600 |
2025/4/18 |
267 |
275 |
267 |
271 |
+1.88% |
10,800 |
2025/4/17 |
279 |
314 |
265 |
266 |
-5.67% |
129,900 |
2025/4/16 |
284 |
284 |
282 |
282 |
-0.70% |
900 |
2025/4/15 |
289 |
289 |
284 |
284 |
-0.70% |
2,600 |
2025/4/14 |
278 |
288 |
278 |
286 |
+3.25% |
1,500 |
2025/4/11 |
274 |
279 |
272 |
277 |
+0.00% |
1,600 |
2025/4/10 |
269 |
277 |
257 |
277 |
+6.13% |
7,100 |
2025/4/9 |
266 |
266 |
261 |
261 |
-1.51% |
3,400 |
2025/4/8 |
262 |
265 |
258 |
265 |
+6.00% |
4,100 |
2025/4/7 |
250 |
258 |
250 |
250 |
-8.42% |
9,000 |
2025/4/4 |
291 |
310 |
262 |
273 |
-7.77% |
15,000 |
2025/4/3 |
301 |
301 |
293 |
296 |
-1.00% |
2,100 |
2025/4/2 |
291 |
299 |
291 |
299 |
+1.36% |
1,500 |
2025/4/1 |
295 |
300 |
290 |
295 |
+0.68% |
4,600 |
2025/3/31 |
312 |
312 |
291 |
293 |
-6.09% |
24,300 |
2025/3/28 |
327 |
328 |
311 |
312 |
-9.04% |
18,700 |
2025/3/27 |
342 |
343 |
340 |
343 |
+0.88% |
3,000 |
2025/3/26 |
343 |
343 |
339 |
340 |
-2.02% |
3,500 |
2025/3/25 |
346 |
350 |
340 |
347 |
+0.29% |
13,100 |
2025/3/24 |
343 |
347 |
337 |
346 |
+1.17% |
8,300 |
2025/3/21 |
339 |
345 |
338 |
342 |
+1.18% |
5,000 |
2025/3/19 |
339 |
343 |
337 |
338 |
-1.46% |
2,500 |
2025/3/18 |
337 |
343 |
337 |
343 |
+2.69% |
10,300 |
2025/3/17 |
335 |
344 |
315 |
334 |
-1.76% |
13,500 |
2025/3/14 |
335 |
341 |
335 |
340 |
+0.29% |
900 |
2025/3/13 |
339 |
342 |
332 |
339 |
+0.00% |
6,000 |
2025/3/12 |
341 |
341 |
339 |
339 |
-0.59% |
1,700 |
2025/3/11 |
337 |
343 |
331 |
341 |
-1.16% |
2,900 |
2025/3/10 |
347 |
347 |
343 |
345 |
-1.43% |
600 |
2025/3/7 |
348 |
350 |
344 |
350 |
+0.57% |
5,300 |
2025/3/6 |
339 |
352 |
337 |
348 |
+2.65% |
5,100 |
2025/3/5 |
338 |
350 |
335 |
339 |
+0.30% |
2,100 |
2025/3/4 |
336 |
339 |
336 |
338 |
-0.88% |
600 |
2025/3/3 |
346 |
346 |
339 |
341 |
-1.16% |
800 |
2025/2/28 |
340 |
348 |
336 |
345 |
-0.86% |
5,600 |
2025/2/27 |
335 |
350 |
335 |
348 |
+3.88% |
5,800 |
2025/2/26 |
341 |
341 |
331 |
335 |
-3.18% |
5,100 |
2025/2/25 |
350 |
350 |
346 |
346 |
-1.14% |
2,700 |
2025/2/21 |
341 |
350 |
335 |
350 |
+2.64% |
5,000 |
2025/2/20 |
339 |
345 |
339 |
341 |
+0.89% |
7,300 |
2025/2/19 |
344 |
344 |
338 |
338 |
-1.17% |
1,700 |
2025/2/18 |
339 |
342 |
339 |
342 |
+1.48% |
1,700 |
2025/2/17 |
340 |
340 |
330 |
337 |
-2.03% |
3,800 |
2025/2/14 |
339 |
352 |
337 |
344 |
+2.99% |
11,800 |
2025/2/13 |
335 |
337 |
331 |
334 |
-0.89% |
5,700 |
2025/2/12 |
324 |
337 |
314 |
337 |
+4.01% |
15,500 |
2025/2/10 |
320 |
329 |
315 |
324 |
+1.57% |
7,300 |
2025/2/7 |
323 |
323 |
319 |
319 |
-0.62% |
5,500 |
2025/2/6 |
324 |
324 |
319 |
321 |
-0.93% |
7,300 |
2025/2/5 |
320 |
324 |
319 |
324 |
+0.93% |
5,100 |
2025/2/4 |
319 |
321 |
318 |
321 |
+0.63% |
2,000 |
2025/2/3 |
319 |
321 |
317 |
319 |
+0.31% |
4,100 |
2025/1/31 |
318 |
320 |
318 |
318 |
-1.24% |
2,100 |
2025/1/30 |
322 |
329 |
317 |
322 |
+0.31% |
8,600 |
2025/1/29 |
318 |
323 |
315 |
321 |
+1.90% |
12,200 |
2025/1/28 |
304 |
322 |
302 |
315 |
+3.62% |
21,000 |
2025/1/27 |
302 |
307 |
302 |
304 |
-0.65% |
8,800 |
2025/1/24 |
301 |
306 |
297 |
306 |
+1.66% |
7,100 |
2025/1/23 |
297 |
302 |
294 |
301 |
+1.01% |
7,200 |
2025/1/22 |
296 |
305 |
292 |
298 |
+2.41% |
7,000 |
2025/1/21 |
295 |
295 |
291 |
291 |
-1.02% |
1,200 |
2025/1/20 |
305 |
305 |
290 |
294 |
-2.00% |
8,600 |
2025/1/17 |
297 |
303 |
287 |
300 |
+1.01% |
10,100 |
2025/1/16 |
293 |
302 |
293 |
297 |
+2.41% |
5,900 |
2025/1/15 |
292 |
294 |
290 |
290 |
-2.03% |
2,300 |
|