日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
322 |
325 |
321 |
322 |
+0.62% |
8,900 |
2025/7/11 |
321 |
325 |
320 |
320 |
-0.31% |
14,700 |
2025/7/10 |
322 |
326 |
320 |
321 |
+0.00% |
8,900 |
2025/7/9 |
317 |
323 |
317 |
321 |
+1.58% |
8,300 |
2025/7/8 |
320 |
320 |
315 |
316 |
-1.25% |
4,400 |
2025/7/7 |
319 |
322 |
318 |
320 |
+1.27% |
7,500 |
2025/7/4 |
320 |
321 |
316 |
316 |
-1.25% |
11,700 |
2025/7/3 |
320 |
323 |
320 |
320 |
-0.31% |
3,100 |
2025/7/2 |
322 |
322 |
320 |
321 |
+0.00% |
2,800 |
2025/7/1 |
325 |
325 |
320 |
321 |
+1.26% |
6,900 |
2025/6/30 |
320 |
321 |
317 |
317 |
-0.94% |
4,700 |
2025/6/27 |
317 |
320 |
317 |
320 |
+0.63% |
2,000 |
2025/6/26 |
317 |
319 |
316 |
318 |
+1.27% |
8,400 |
2025/6/25 |
318 |
318 |
313 |
314 |
-1.26% |
13,100 |
2025/6/24 |
315 |
319 |
315 |
318 |
+0.95% |
2,800 |
2025/6/23 |
322 |
322 |
315 |
315 |
-2.78% |
18,800 |
2025/6/20 |
320 |
330 |
320 |
324 |
+1.25% |
45,100 |
2025/6/19 |
320 |
322 |
317 |
320 |
+0.00% |
6,500 |
2025/6/18 |
322 |
322 |
316 |
320 |
-0.62% |
12,800 |
2025/6/17 |
313 |
330 |
313 |
322 |
+3.21% |
101,200 |
2025/6/16 |
309 |
317 |
309 |
312 |
+0.65% |
27,100 |
2025/6/13 |
309 |
311 |
309 |
310 |
-0.64% |
5,400 |
2025/6/12 |
309 |
312 |
308 |
312 |
+0.65% |
7,800 |
2025/6/11 |
309 |
312 |
309 |
310 |
+0.00% |
4,900 |
2025/6/10 |
312 |
312 |
310 |
310 |
+0.32% |
8,000 |
2025/6/9 |
312 |
312 |
308 |
309 |
+0.32% |
16,800 |
2025/6/6 |
309 |
310 |
308 |
308 |
+0.00% |
11,400 |
2025/6/5 |
312 |
312 |
308 |
308 |
-0.65% |
22,800 |
2025/6/4 |
312 |
312 |
307 |
310 |
-0.96% |
25,600 |
2025/6/3 |
314 |
314 |
311 |
313 |
-0.32% |
22,000 |
2025/6/2 |
311 |
315 |
309 |
314 |
+0.00% |
32,600 |
2025/5/30 |
324 |
333 |
310 |
314 |
-3.38% |
128,700 |
2025/5/29 |
324 |
333 |
324 |
325 |
+0.31% |
37,700 |
2025/5/28 |
324 |
328 |
324 |
324 |
+0.00% |
14,000 |
2025/5/27 |
327 |
339 |
321 |
324 |
+0.93% |
65,800 |
2025/5/26 |
332 |
341 |
321 |
321 |
-0.93% |
101,000 |
2025/5/23 |
368 |
373 |
324 |
324 |
-15.62% |
75,400 |
2025/5/22 |
375 |
430 |
363 |
384 |
+0.26% |
229,100 |
2025/5/21 |
347 |
425 |
326 |
383 |
+7.89% |
920,000 |
2025/5/20 |
295 |
376 |
293 |
355 |
+19.93% |
1,697,200 |
2025/5/19 |
295 |
324 |
292 |
296 |
+1.72% |
326,600 |
2025/5/16 |
292 |
293 |
289 |
291 |
+0.34% |
9,600 |
2025/5/15 |
289 |
293 |
289 |
290 |
+0.35% |
6,500 |
2025/5/14 |
293 |
293 |
289 |
289 |
+0.00% |
5,200 |
2025/5/13 |
290 |
300 |
288 |
289 |
-1.03% |
77,200 |
2025/5/12 |
287 |
292 |
286 |
292 |
+3.55% |
27,400 |
2025/5/9 |
282 |
287 |
279 |
282 |
-6.00% |
104,400 |
2025/5/8 |
298 |
302 |
294 |
300 |
+0.00% |
18,700 |
2025/5/7 |
299 |
301 |
297 |
300 |
+0.00% |
12,400 |
2025/5/2 |
301 |
301 |
295 |
300 |
+0.67% |
10,000 |
2025/5/1 |
298 |
301 |
298 |
298 |
+0.00% |
7,900 |
2025/4/30 |
299 |
302 |
297 |
298 |
+1.02% |
16,700 |
2025/4/28 |
295 |
299 |
293 |
295 |
+0.34% |
15,300 |
2025/4/25 |
291 |
295 |
291 |
294 |
+1.03% |
17,200 |
2025/4/24 |
293 |
294 |
290 |
291 |
+1.04% |
15,700 |
2025/4/23 |
295 |
295 |
287 |
288 |
+0.00% |
53,700 |
2025/4/22 |
290 |
296 |
288 |
288 |
-0.69% |
18,500 |
2025/4/21 |
291 |
295 |
287 |
290 |
+0.35% |
35,700 |
2025/4/18 |
292 |
315 |
285 |
289 |
+0.70% |
501,500 |
2025/4/17 |
321 |
324 |
287 |
287 |
-8.89% |
327,300 |
2025/4/16 |
288 |
360 |
287 |
315 |
+10.53% |
2,141,200 |
2025/4/15 |
289 |
315 |
277 |
285 |
-2.06% |
262,000 |
2025/4/14 |
280 |
308 |
278 |
291 |
+4.30% |
216,400 |
2025/4/11 |
273 |
281 |
273 |
279 |
-2.79% |
12,400 |
2025/4/10 |
280 |
290 |
275 |
287 |
+6.30% |
27,800 |
2025/4/9 |
275 |
278 |
265 |
270 |
-5.92% |
30,000 |
2025/4/8 |
285 |
287 |
280 |
287 |
+6.30% |
7,900 |
2025/4/7 |
278 |
278 |
267 |
270 |
-4.93% |
49,900 |
2025/4/4 |
295 |
295 |
284 |
284 |
-3.73% |
21,700 |
2025/4/3 |
298 |
301 |
292 |
295 |
-2.32% |
49,200 |
2025/4/2 |
307 |
307 |
299 |
302 |
-1.63% |
35,500 |
2025/4/1 |
310 |
310 |
307 |
307 |
-0.97% |
6,200 |
2025/3/31 |
311 |
313 |
307 |
310 |
-0.64% |
14,900 |
2025/3/28 |
313 |
314 |
312 |
312 |
-0.64% |
2,900 |
2025/3/27 |
314 |
315 |
312 |
314 |
-0.63% |
8,200 |
2025/3/26 |
316 |
316 |
313 |
316 |
+0.64% |
4,100 |
2025/3/25 |
316 |
317 |
314 |
314 |
+0.00% |
2,000 |
2025/3/24 |
313 |
315 |
312 |
314 |
-0.63% |
5,400 |
2025/3/21 |
315 |
317 |
315 |
316 |
+0.32% |
3,900 |
2025/3/19 |
319 |
319 |
315 |
315 |
-0.32% |
4,100 |
2025/3/18 |
316 |
318 |
315 |
316 |
+0.00% |
4,000 |
2025/3/17 |
316 |
317 |
315 |
316 |
+0.32% |
12,900 |
2025/3/14 |
318 |
319 |
315 |
315 |
-0.94% |
27,400 |
2025/3/13 |
320 |
321 |
318 |
318 |
-0.31% |
27,900 |
2025/3/12 |
318 |
323 |
318 |
319 |
+0.00% |
65,700 |
2025/3/11 |
318 |
319 |
315 |
319 |
-0.31% |
36,400 |
2025/3/10 |
319 |
322 |
318 |
320 |
+0.63% |
56,400 |
2025/3/7 |
316 |
319 |
316 |
318 |
+0.32% |
18,400 |
2025/3/6 |
312 |
320 |
312 |
317 |
+0.63% |
25,100 |
2025/3/5 |
310 |
315 |
310 |
315 |
+0.64% |
18,500 |
2025/3/4 |
311 |
314 |
310 |
313 |
+0.00% |
12,500 |
2025/3/3 |
312 |
313 |
310 |
313 |
+0.97% |
15,000 |
2025/2/28 |
314 |
315 |
310 |
310 |
-1.59% |
42,200 |
2025/2/27 |
313 |
315 |
310 |
315 |
+1.29% |
32,100 |
2025/2/26 |
313 |
313 |
310 |
311 |
-0.64% |
3,300 |
2025/2/25 |
310 |
313 |
309 |
313 |
+0.32% |
12,000 |
2025/2/21 |
310 |
312 |
310 |
312 |
+0.65% |
9,900 |
2025/2/20 |
311 |
311 |
309 |
310 |
-0.32% |
2,200 |
2025/2/19 |
311 |
311 |
309 |
311 |
+0.32% |
9,500 |
2025/2/18 |
308 |
311 |
307 |
310 |
+0.98% |
20,100 |
2025/2/17 |
307 |
309 |
307 |
307 |
+0.33% |
14,000 |
2025/2/14 |
308 |
309 |
306 |
306 |
-0.97% |
31,800 |
2025/2/13 |
314 |
314 |
309 |
309 |
-0.64% |
179,800 |
2025/2/12 |
315 |
315 |
309 |
311 |
-2.81% |
111,600 |
2025/2/10 |
320 |
321 |
317 |
320 |
+0.63% |
30,800 |
2025/2/7 |
322 |
322 |
318 |
318 |
-0.93% |
19,900 |
2025/2/6 |
323 |
324 |
319 |
321 |
-1.83% |
50,500 |
2025/2/5 |
321 |
327 |
316 |
327 |
-5.22% |
91,400 |
2025/2/4 |
333 |
348 |
327 |
345 |
+4.23% |
45,400 |
2025/2/3 |
327 |
342 |
323 |
331 |
+1.85% |
16,500 |
2025/1/31 |
327 |
327 |
323 |
325 |
-0.31% |
1,200 |
2025/1/30 |
327 |
328 |
326 |
326 |
+0.93% |
2,000 |
2025/1/29 |
324 |
325 |
323 |
323 |
-0.92% |
4,600 |
2025/1/28 |
324 |
328 |
324 |
326 |
+0.62% |
8,300 |
2025/1/27 |
327 |
327 |
323 |
324 |
+0.31% |
16,800 |
2025/1/24 |
321 |
327 |
316 |
323 |
+0.62% |
15,800 |
2025/1/23 |
323 |
324 |
321 |
321 |
+0.00% |
2,500 |
2025/1/22 |
318 |
322 |
318 |
321 |
+1.26% |
4,100 |
2025/1/21 |
323 |
323 |
317 |
317 |
-1.55% |
9,600 |
2025/1/20 |
319 |
322 |
318 |
322 |
+2.22% |
3,400 |
2025/1/17 |
322 |
323 |
313 |
315 |
-2.17% |
25,900 |
2025/1/16 |
325 |
325 |
322 |
322 |
-0.92% |
7,800 |
2025/1/15 |
333 |
333 |
322 |
325 |
-2.99% |
11,800 |
|