日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
345 |
356 |
339 |
355 |
+3.20% |
674,500 |
2025/7/11 |
335 |
348 |
329 |
344 |
+2.08% |
719,200 |
2025/7/10 |
325 |
339 |
319 |
337 |
+3.69% |
806,100 |
2025/7/9 |
301 |
328 |
297 |
325 |
+7.97% |
773,500 |
2025/7/8 |
289 |
302 |
289 |
301 |
+3.79% |
198,400 |
2025/7/7 |
295 |
295 |
283 |
290 |
-1.02% |
354,900 |
2025/7/4 |
300 |
302 |
293 |
293 |
-0.68% |
247,900 |
2025/7/3 |
300 |
300 |
290 |
295 |
+1.03% |
341,300 |
2025/7/2 |
306 |
306 |
291 |
292 |
-4.58% |
668,800 |
2025/7/1 |
373 |
380 |
296 |
306 |
-17.30% |
4,419,900 |
2025/6/30 |
370 |
380 |
366 |
370 |
+0.82% |
868,700 |
2025/6/27 |
341 |
373 |
338 |
367 |
+7.94% |
944,700 |
2025/6/26 |
330 |
343 |
327 |
340 |
+2.72% |
270,600 |
2025/6/25 |
331 |
338 |
320 |
331 |
-0.30% |
343,100 |
2025/6/24 |
333 |
340 |
325 |
332 |
+2.15% |
322,300 |
2025/6/23 |
330 |
331 |
322 |
325 |
-1.22% |
167,200 |
2025/6/20 |
335 |
339 |
319 |
329 |
-1.79% |
640,800 |
2025/6/19 |
356 |
358 |
328 |
335 |
-11.84% |
1,481,200 |
2025/6/18 |
355 |
383 |
353 |
380 |
+9.51% |
2,027,800 |
2025/6/17 |
344 |
354 |
327 |
347 |
+0.87% |
959,700 |
2025/6/16 |
329 |
348 |
321 |
344 |
+7.17% |
1,158,000 |
2025/6/13 |
325 |
333 |
315 |
321 |
-0.31% |
579,300 |
2025/6/12 |
297 |
332 |
294 |
322 |
+7.69% |
751,800 |
2025/6/11 |
301 |
307 |
294 |
299 |
+0.67% |
399,000 |
2025/6/10 |
297 |
305 |
296 |
297 |
-0.67% |
125,700 |
2025/6/9 |
304 |
304 |
290 |
299 |
+0.00% |
160,700 |
2025/6/6 |
297 |
303 |
295 |
299 |
+1.70% |
181,400 |
2025/6/5 |
303 |
306 |
294 |
294 |
-2.65% |
297,100 |
2025/6/4 |
295 |
308 |
295 |
302 |
+2.37% |
218,100 |
2025/6/3 |
301 |
301 |
291 |
295 |
-1.67% |
123,100 |
2025/6/2 |
288 |
300 |
288 |
300 |
+4.17% |
83,300 |
2025/5/30 |
295 |
295 |
287 |
288 |
-2.37% |
152,300 |
2025/5/29 |
299 |
299 |
291 |
295 |
+0.00% |
49,800 |
2025/5/28 |
303 |
304 |
295 |
295 |
-2.96% |
177,700 |
2025/5/27 |
302 |
312 |
300 |
304 |
-0.33% |
244,600 |
2025/5/26 |
297 |
310 |
297 |
305 |
+3.39% |
135,300 |
2025/5/23 |
305 |
305 |
289 |
295 |
-1.99% |
200,200 |
2025/5/22 |
294 |
306 |
286 |
301 |
+3.79% |
217,700 |
2025/5/21 |
299 |
301 |
290 |
290 |
-0.68% |
172,300 |
2025/5/20 |
295 |
310 |
292 |
292 |
-0.34% |
172,400 |
2025/5/19 |
300 |
301 |
292 |
293 |
-2.01% |
151,800 |
2025/5/16 |
303 |
307 |
299 |
299 |
-1.32% |
198,700 |
2025/5/15 |
285 |
307 |
276 |
303 |
+6.32% |
328,800 |
2025/5/14 |
267 |
295 |
267 |
285 |
+6.34% |
392,500 |
2025/5/13 |
255 |
272 |
253 |
268 |
+5.10% |
219,800 |
2025/5/12 |
262 |
262 |
253 |
255 |
-0.39% |
125,600 |
2025/5/9 |
251 |
257 |
251 |
256 |
+1.59% |
74,200 |
2025/5/8 |
254 |
255 |
248 |
252 |
+0.00% |
103,200 |
2025/5/7 |
251 |
257 |
248 |
252 |
+0.40% |
169,900 |
2025/5/2 |
257 |
261 |
251 |
251 |
-0.40% |
181,500 |
2025/5/1 |
262 |
263 |
251 |
252 |
-3.82% |
124,600 |
2025/4/30 |
270 |
270 |
262 |
262 |
-2.60% |
102,100 |
2025/4/28 |
272 |
274 |
269 |
269 |
+0.37% |
104,700 |
2025/4/25 |
276 |
277 |
268 |
268 |
-1.83% |
117,800 |
2025/4/24 |
280 |
283 |
273 |
273 |
-1.44% |
73,700 |
2025/4/23 |
280 |
280 |
273 |
277 |
+1.84% |
75,400 |
2025/4/22 |
283 |
283 |
272 |
272 |
-2.86% |
76,400 |
2025/4/21 |
278 |
284 |
276 |
280 |
+1.08% |
105,500 |
2025/4/18 |
282 |
282 |
277 |
277 |
+0.36% |
80,200 |
2025/4/17 |
281 |
283 |
276 |
276 |
-1.08% |
111,800 |
2025/4/16 |
296 |
303 |
271 |
279 |
-6.06% |
451,100 |
2025/4/15 |
292 |
304 |
284 |
297 |
+4.21% |
273,400 |
2025/4/14 |
282 |
288 |
277 |
285 |
-1.72% |
344,000 |
2025/4/11 |
251 |
307 |
249 |
290 |
+9.85% |
663,400 |
2025/4/10 |
260 |
264 |
256 |
264 |
+9.54% |
128,900 |
2025/4/9 |
250 |
258 |
230 |
241 |
-6.59% |
198,800 |
2025/4/8 |
245 |
262 |
243 |
258 |
+17.27% |
356,000 |
2025/4/7 |
222 |
236 |
215 |
220 |
-16.03% |
691,000 |
2025/4/4 |
271 |
276 |
253 |
262 |
-6.09% |
580,200 |
2025/4/3 |
283 |
286 |
277 |
279 |
-4.78% |
186,800 |
2025/4/2 |
298 |
299 |
289 |
293 |
-1.68% |
202,300 |
2025/4/1 |
308 |
312 |
298 |
298 |
-2.61% |
184,900 |
2025/3/31 |
301 |
311 |
299 |
306 |
-0.97% |
300,200 |
2025/3/28 |
306 |
337 |
301 |
309 |
+0.65% |
1,555,300 |
2025/3/27 |
320 |
321 |
305 |
307 |
-6.40% |
437,500 |
2025/3/26 |
313 |
328 |
309 |
328 |
+4.79% |
229,000 |
2025/3/25 |
310 |
317 |
302 |
313 |
+1.62% |
275,400 |
2025/3/24 |
301 |
318 |
301 |
308 |
+2.67% |
312,100 |
2025/3/21 |
299 |
305 |
298 |
300 |
+1.01% |
196,100 |
2025/3/19 |
302 |
303 |
291 |
297 |
-1.98% |
166,000 |
2025/3/18 |
285 |
308 |
282 |
303 |
+6.32% |
478,400 |
2025/3/17 |
301 |
301 |
285 |
285 |
-5.32% |
347,600 |
2025/3/14 |
294 |
308 |
293 |
301 |
+3.08% |
161,900 |
2025/3/13 |
298 |
301 |
292 |
292 |
-1.02% |
113,200 |
2025/3/12 |
298 |
306 |
295 |
295 |
-1.99% |
165,300 |
2025/3/11 |
291 |
307 |
284 |
301 |
+1.69% |
158,900 |
2025/3/10 |
294 |
300 |
292 |
296 |
+1.72% |
103,700 |
2025/3/7 |
291 |
300 |
286 |
291 |
-0.68% |
157,200 |
2025/3/6 |
309 |
312 |
293 |
293 |
-2.98% |
219,300 |
2025/3/5 |
296 |
303 |
295 |
302 |
+0.33% |
137,600 |
2025/3/4 |
299 |
307 |
294 |
301 |
-0.33% |
226,500 |
2025/3/3 |
309 |
311 |
300 |
302 |
+3.07% |
336,000 |
2025/2/28 |
305 |
313 |
288 |
293 |
-6.09% |
513,000 |
2025/2/27 |
306 |
316 |
301 |
312 |
+1.63% |
194,500 |
2025/2/26 |
313 |
321 |
303 |
307 |
-4.06% |
494,200 |
2025/2/25 |
334 |
345 |
319 |
320 |
-10.61% |
599,300 |
2025/2/21 |
387 |
390 |
351 |
358 |
-8.44% |
626,600 |
2025/2/20 |
404 |
404 |
390 |
391 |
-3.46% |
337,200 |
2025/2/19 |
414 |
422 |
405 |
405 |
-1.46% |
364,300 |
2025/2/18 |
398 |
418 |
397 |
411 |
+3.53% |
379,500 |
2025/2/17 |
376 |
421 |
367 |
397 |
-2.70% |
922,600 |
2025/2/14 |
411 |
429 |
401 |
408 |
-0.73% |
743,800 |
2025/2/13 |
413 |
425 |
404 |
411 |
-0.48% |
887,000 |
2025/2/12 |
398 |
435 |
394 |
413 |
+3.77% |
1,855,600 |
2025/2/10 |
418 |
425 |
395 |
398 |
+2.05% |
1,513,700 |
2025/2/7 |
406 |
425 |
378 |
390 |
-3.70% |
2,211,500 |
2025/2/6 |
332 |
414 |
330 |
405 |
+21.26% |
3,799,500 |
2025/2/5 |
317 |
335 |
303 |
334 |
+6.71% |
854,500 |
2025/2/4 |
319 |
330 |
298 |
313 |
+1.62% |
1,591,600 |
2025/2/3 |
305 |
321 |
300 |
308 |
+0.33% |
322,400 |
2025/1/31 |
304 |
309 |
296 |
307 |
+1.66% |
280,100 |
2025/1/30 |
308 |
312 |
297 |
302 |
-0.98% |
297,700 |
2025/1/29 |
307 |
312 |
304 |
305 |
-1.29% |
174,900 |
2025/1/28 |
317 |
320 |
307 |
309 |
-4.92% |
257,100 |
2025/1/27 |
324 |
337 |
316 |
325 |
+1.25% |
370,300 |
2025/1/24 |
315 |
326 |
311 |
321 |
+2.23% |
323,500 |
2025/1/23 |
308 |
327 |
305 |
314 |
+4.67% |
536,300 |
2025/1/22 |
314 |
314 |
299 |
300 |
-2.60% |
350,200 |
2025/1/21 |
311 |
322 |
300 |
308 |
-1.60% |
456,400 |
2025/1/20 |
318 |
330 |
301 |
313 |
+2.96% |
835,800 |
2025/1/17 |
300 |
311 |
294 |
304 |
+0.00% |
353,800 |
2025/1/16 |
310 |
330 |
304 |
304 |
+0.00% |
581,800 |
2025/1/15 |
307 |
319 |
294 |
304 |
+1.33% |
692,900 |
|