日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
297 |
300 |
297 |
298 |
+0.34% |
41,900 |
2025/7/11 |
293 |
298 |
293 |
297 |
+1.37% |
30,400 |
2025/7/10 |
294 |
295 |
291 |
293 |
-0.34% |
57,700 |
2025/7/9 |
295 |
297 |
294 |
294 |
-0.68% |
46,100 |
2025/7/8 |
293 |
296 |
292 |
296 |
+1.02% |
23,400 |
2025/7/7 |
293 |
295 |
293 |
293 |
+0.00% |
23,500 |
2025/7/4 |
298 |
300 |
293 |
293 |
-1.35% |
38,600 |
2025/7/3 |
290 |
297 |
289 |
297 |
+1.37% |
45,800 |
2025/7/2 |
292 |
297 |
290 |
293 |
+0.00% |
79,300 |
2025/7/1 |
298 |
300 |
293 |
293 |
-1.68% |
76,600 |
2025/6/30 |
298 |
302 |
298 |
298 |
-0.67% |
50,000 |
2025/6/27 |
297 |
300 |
296 |
300 |
+1.69% |
53,400 |
2025/6/26 |
288 |
296 |
288 |
295 |
+2.43% |
35,100 |
2025/6/25 |
287 |
289 |
286 |
288 |
+0.70% |
30,600 |
2025/6/24 |
290 |
290 |
286 |
286 |
+0.00% |
18,200 |
2025/6/23 |
288 |
289 |
285 |
286 |
-1.04% |
55,700 |
2025/6/20 |
293 |
293 |
289 |
289 |
-0.34% |
80,800 |
2025/6/19 |
290 |
292 |
289 |
290 |
+0.00% |
33,500 |
2025/6/18 |
291 |
292 |
288 |
290 |
-0.34% |
46,100 |
2025/6/17 |
290 |
292 |
290 |
291 |
-0.34% |
24,200 |
2025/6/16 |
290 |
292 |
290 |
292 |
+0.69% |
30,300 |
2025/6/13 |
295 |
295 |
290 |
290 |
-2.03% |
78,500 |
2025/6/12 |
296 |
298 |
292 |
296 |
+0.34% |
40,600 |
2025/6/11 |
291 |
297 |
290 |
295 |
+1.72% |
35,500 |
2025/6/10 |
293 |
295 |
290 |
290 |
-1.02% |
57,800 |
2025/6/9 |
294 |
296 |
292 |
293 |
-0.34% |
71,200 |
2025/6/6 |
295 |
297 |
293 |
294 |
-0.68% |
47,600 |
2025/6/5 |
297 |
299 |
296 |
296 |
-0.34% |
28,100 |
2025/6/4 |
296 |
302 |
296 |
297 |
+0.34% |
54,100 |
2025/6/3 |
296 |
299 |
294 |
296 |
+0.00% |
50,700 |
2025/6/2 |
302 |
302 |
293 |
296 |
-1.99% |
102,700 |
2025/5/30 |
301 |
305 |
301 |
302 |
-0.33% |
42,100 |
2025/5/29 |
301 |
305 |
301 |
303 |
-0.33% |
46,400 |
2025/5/28 |
305 |
305 |
301 |
304 |
+0.33% |
37,900 |
2025/5/27 |
301 |
303 |
301 |
303 |
+0.00% |
26,600 |
2025/5/26 |
303 |
305 |
300 |
303 |
+0.33% |
34,200 |
2025/5/23 |
298 |
306 |
298 |
302 |
+1.34% |
57,300 |
2025/5/22 |
298 |
301 |
295 |
298 |
-0.67% |
65,800 |
2025/5/21 |
299 |
301 |
298 |
300 |
+0.67% |
51,200 |
2025/5/20 |
310 |
311 |
298 |
298 |
-3.25% |
83,900 |
2025/5/19 |
312 |
314 |
306 |
308 |
-1.60% |
133,100 |
2025/5/16 |
301 |
316 |
292 |
313 |
+1.62% |
175,800 |
2025/5/15 |
320 |
329 |
307 |
308 |
-5.23% |
401,700 |
2025/5/14 |
319 |
326 |
319 |
325 |
+1.56% |
67,700 |
2025/5/13 |
324 |
324 |
320 |
320 |
-0.31% |
40,400 |
2025/5/12 |
320 |
322 |
319 |
321 |
+1.26% |
25,800 |
2025/5/9 |
321 |
324 |
316 |
317 |
-0.31% |
40,800 |
2025/5/8 |
313 |
328 |
305 |
318 |
+2.25% |
161,800 |
2025/5/7 |
306 |
311 |
304 |
311 |
+0.65% |
41,700 |
2025/5/2 |
312 |
315 |
305 |
309 |
-0.96% |
49,300 |
2025/5/1 |
316 |
317 |
311 |
312 |
-1.27% |
44,500 |
2025/4/30 |
312 |
318 |
308 |
316 |
+2.27% |
42,900 |
2025/4/28 |
318 |
318 |
304 |
309 |
-2.52% |
203,400 |
2025/4/25 |
305 |
322 |
305 |
317 |
+3.26% |
179,500 |
2025/4/24 |
311 |
311 |
303 |
307 |
-0.32% |
41,300 |
2025/4/23 |
311 |
315 |
306 |
308 |
+0.98% |
61,500 |
2025/4/22 |
303 |
306 |
303 |
305 |
+2.35% |
46,100 |
2025/4/21 |
309 |
311 |
298 |
298 |
-3.87% |
64,800 |
2025/4/18 |
301 |
310 |
301 |
310 |
+4.38% |
62,300 |
2025/4/17 |
293 |
298 |
292 |
297 |
+1.37% |
54,200 |
2025/4/16 |
306 |
307 |
292 |
293 |
-4.25% |
59,300 |
2025/4/15 |
308 |
310 |
305 |
306 |
-0.65% |
32,200 |
2025/4/14 |
302 |
310 |
297 |
308 |
+1.65% |
91,700 |
2025/4/11 |
282 |
305 |
277 |
303 |
+4.84% |
175,900 |
2025/4/10 |
287 |
291 |
281 |
289 |
+8.24% |
112,800 |
2025/4/9 |
276 |
276 |
265 |
267 |
-5.32% |
143,800 |
2025/4/8 |
273 |
282 |
272 |
282 |
+6.42% |
128,800 |
2025/4/7 |
266 |
275 |
263 |
265 |
-8.30% |
166,000 |
2025/4/4 |
299 |
299 |
284 |
289 |
-4.93% |
238,200 |
2025/4/3 |
306 |
307 |
302 |
304 |
-3.18% |
130,100 |
2025/4/2 |
318 |
318 |
313 |
314 |
-1.57% |
53,200 |
2025/4/1 |
322 |
323 |
317 |
319 |
+0.31% |
57,300 |
2025/3/31 |
325 |
326 |
317 |
318 |
-4.50% |
115,500 |
2025/3/28 |
338 |
338 |
330 |
333 |
-2.06% |
107,500 |
2025/3/27 |
338 |
340 |
333 |
340 |
+0.00% |
69,700 |
2025/3/26 |
335 |
340 |
333 |
340 |
+1.80% |
56,000 |
2025/3/25 |
335 |
340 |
333 |
334 |
+0.30% |
50,600 |
2025/3/24 |
333 |
336 |
332 |
333 |
+0.00% |
30,400 |
2025/3/21 |
335 |
339 |
330 |
333 |
-1.48% |
133,000 |
2025/3/19 |
340 |
343 |
336 |
338 |
-0.88% |
56,000 |
2025/3/18 |
345 |
347 |
340 |
341 |
-0.58% |
79,300 |
2025/3/17 |
351 |
352 |
343 |
343 |
-2.00% |
72,100 |
2025/3/14 |
347 |
353 |
343 |
350 |
+0.57% |
92,500 |
2025/3/13 |
348 |
351 |
344 |
348 |
+0.58% |
56,700 |
2025/3/12 |
340 |
347 |
337 |
346 |
+1.76% |
92,800 |
2025/3/11 |
336 |
343 |
334 |
340 |
-1.16% |
189,600 |
2025/3/10 |
347 |
349 |
335 |
344 |
-0.29% |
212,600 |
2025/3/7 |
355 |
356 |
344 |
345 |
-4.96% |
128,200 |
2025/3/6 |
355 |
369 |
355 |
363 |
+3.12% |
142,200 |
2025/3/5 |
347 |
364 |
347 |
352 |
+2.33% |
169,400 |
2025/3/4 |
357 |
357 |
342 |
344 |
-3.64% |
148,600 |
2025/3/3 |
359 |
364 |
356 |
357 |
+0.56% |
102,900 |
2025/2/28 |
371 |
372 |
354 |
355 |
-4.83% |
190,800 |
2025/2/27 |
374 |
374 |
370 |
373 |
-1.58% |
135,700 |
2025/2/26 |
381 |
386 |
367 |
379 |
+0.00% |
180,500 |
2025/2/25 |
363 |
382 |
362 |
379 |
-1.56% |
494,200 |
2025/2/21 |
416 |
416 |
385 |
385 |
-7.67% |
423,400 |
2025/2/20 |
391 |
420 |
390 |
417 |
+5.57% |
890,900 |
2025/2/19 |
378 |
399 |
371 |
395 |
+4.50% |
816,300 |
2025/2/18 |
374 |
389 |
362 |
378 |
+10.53% |
2,052,500 |
2025/2/17 |
342 |
342 |
342 |
342 |
+30.53% |
69,200 |
2025/2/14 |
248 |
264 |
246 |
262 |
+5.22% |
166,600 |
2025/2/13 |
251 |
251 |
248 |
249 |
-0.40% |
60,000 |
2025/2/12 |
246 |
252 |
242 |
250 |
+1.63% |
100,300 |
2025/2/10 |
246 |
250 |
243 |
246 |
-1.60% |
92,800 |
2025/2/7 |
255 |
257 |
250 |
250 |
-1.57% |
48,100 |
2025/2/6 |
258 |
262 |
254 |
254 |
-1.17% |
123,800 |
2025/2/5 |
252 |
260 |
252 |
257 |
+1.18% |
61,500 |
2025/2/4 |
249 |
257 |
249 |
254 |
+2.01% |
27,800 |
2025/2/3 |
256 |
256 |
248 |
249 |
-2.73% |
63,000 |
2025/1/31 |
255 |
257 |
253 |
256 |
+0.79% |
61,200 |
2025/1/30 |
250 |
254 |
249 |
254 |
+1.60% |
45,600 |
2025/1/29 |
258 |
258 |
250 |
250 |
-3.10% |
36,300 |
2025/1/28 |
255 |
258 |
255 |
258 |
+1.18% |
72,500 |
2025/1/27 |
248 |
256 |
248 |
255 |
+2.82% |
101,200 |
2025/1/24 |
244 |
249 |
244 |
248 |
+1.64% |
59,100 |
2025/1/23 |
248 |
248 |
243 |
244 |
-1.21% |
33,600 |
2025/1/22 |
245 |
249 |
244 |
247 |
+0.82% |
33,100 |
2025/1/21 |
247 |
247 |
243 |
245 |
-0.81% |
25,800 |
2025/1/20 |
245 |
249 |
244 |
247 |
+2.07% |
142,300 |
2025/1/17 |
241 |
243 |
237 |
242 |
+0.83% |
64,400 |
2025/1/16 |
243 |
245 |
240 |
240 |
-0.83% |
86,400 |
2025/1/15 |
244 |
249 |
241 |
242 |
-0.82% |
86,100 |
|