日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
400 |
400 |
398 |
399 |
-0.50% |
1,500 |
2025/7/11 |
402 |
403 |
401 |
401 |
-0.74% |
2,600 |
2025/7/10 |
400 |
404 |
400 |
404 |
+0.25% |
800 |
2025/7/9 |
398 |
405 |
398 |
403 |
+1.00% |
1,500 |
2025/7/8 |
394 |
402 |
393 |
399 |
+0.76% |
5,000 |
2025/7/7 |
401 |
402 |
395 |
396 |
-1.25% |
36,200 |
2025/7/4 |
405 |
405 |
401 |
401 |
-0.99% |
3,000 |
2025/7/3 |
403 |
405 |
400 |
405 |
+0.25% |
2,800 |
2025/7/2 |
400 |
406 |
400 |
404 |
+0.50% |
4,700 |
2025/7/1 |
408 |
409 |
401 |
402 |
-1.71% |
8,300 |
2025/6/30 |
407 |
409 |
406 |
409 |
+0.74% |
4,500 |
2025/6/27 |
412 |
412 |
405 |
406 |
-0.73% |
6,800 |
2025/6/26 |
408 |
411 |
405 |
409 |
+0.25% |
6,900 |
2025/6/25 |
404 |
410 |
400 |
408 |
+1.24% |
6,900 |
2025/6/24 |
407 |
407 |
402 |
403 |
-0.74% |
1,900 |
2025/6/23 |
405 |
406 |
400 |
406 |
+0.50% |
18,900 |
2025/6/20 |
395 |
405 |
395 |
404 |
+2.02% |
10,500 |
2025/6/19 |
396 |
399 |
395 |
396 |
+0.25% |
1,700 |
2025/6/18 |
397 |
398 |
395 |
395 |
-0.75% |
2,200 |
2025/6/17 |
396 |
401 |
395 |
398 |
+0.76% |
8,800 |
2025/6/16 |
389 |
396 |
389 |
395 |
+1.02% |
23,500 |
2025/6/13 |
390 |
391 |
385 |
391 |
-0.26% |
4,500 |
2025/6/12 |
394 |
394 |
389 |
392 |
+0.00% |
6,800 |
2025/6/11 |
393 |
396 |
389 |
392 |
-0.25% |
4,500 |
2025/6/10 |
389 |
396 |
388 |
393 |
+0.51% |
6,200 |
2025/6/9 |
392 |
393 |
386 |
391 |
+1.30% |
19,200 |
2025/6/6 |
394 |
394 |
386 |
386 |
-1.78% |
3,900 |
2025/6/5 |
393 |
393 |
386 |
393 |
+0.00% |
3,300 |
2025/6/4 |
394 |
397 |
392 |
393 |
-0.25% |
4,300 |
2025/6/3 |
391 |
398 |
391 |
394 |
+1.55% |
24,100 |
2025/6/2 |
396 |
400 |
381 |
388 |
-2.02% |
32,600 |
2025/5/30 |
396 |
397 |
392 |
396 |
+0.76% |
16,200 |
2025/5/29 |
393 |
393 |
392 |
393 |
-0.76% |
1,000 |
2025/5/28 |
393 |
396 |
389 |
396 |
+0.76% |
7,300 |
2025/5/27 |
396 |
397 |
393 |
393 |
-1.26% |
6,500 |
2025/5/26 |
403 |
403 |
394 |
398 |
-0.25% |
29,800 |
2025/5/23 |
385 |
402 |
385 |
399 |
+3.64% |
23,600 |
2025/5/22 |
385 |
385 |
385 |
385 |
-1.03% |
900 |
2025/5/21 |
389 |
392 |
389 |
389 |
+1.30% |
4,100 |
2025/5/20 |
392 |
392 |
378 |
384 |
+0.00% |
16,200 |
2025/5/19 |
388 |
388 |
378 |
384 |
-2.04% |
3,700 |
2025/5/16 |
393 |
396 |
382 |
392 |
-1.51% |
13,900 |
2025/5/15 |
398 |
398 |
395 |
398 |
+0.76% |
14,000 |
2025/5/14 |
390 |
398 |
390 |
395 |
+0.51% |
2,600 |
2025/5/13 |
391 |
396 |
388 |
393 |
+0.51% |
22,900 |
2025/5/12 |
387 |
391 |
387 |
391 |
+1.82% |
3,900 |
2025/5/9 |
385 |
387 |
378 |
384 |
-0.26% |
7,900 |
2025/5/8 |
385 |
385 |
384 |
385 |
+0.00% |
13,100 |
2025/5/7 |
387 |
387 |
381 |
385 |
-0.52% |
3,100 |
2025/5/2 |
385 |
387 |
384 |
387 |
+0.00% |
2,400 |
2025/5/1 |
390 |
390 |
381 |
387 |
-0.26% |
5,000 |
2025/4/30 |
384 |
389 |
384 |
388 |
+1.04% |
4,500 |
2025/4/28 |
375 |
387 |
375 |
384 |
+1.05% |
18,000 |
2025/4/25 |
380 |
380 |
378 |
380 |
+0.00% |
2,300 |
2025/4/24 |
373 |
380 |
373 |
380 |
+0.80% |
3,400 |
2025/4/23 |
374 |
377 |
371 |
377 |
+0.80% |
4,400 |
2025/4/22 |
371 |
374 |
371 |
374 |
-0.27% |
1,100 |
2025/4/21 |
374 |
376 |
371 |
375 |
+0.54% |
9,400 |
2025/4/18 |
374 |
374 |
371 |
373 |
+0.54% |
3,500 |
2025/4/17 |
366 |
371 |
366 |
371 |
+1.37% |
2,700 |
2025/4/16 |
368 |
368 |
366 |
366 |
-0.54% |
1,200 |
2025/4/15 |
365 |
372 |
363 |
368 |
+0.82% |
11,000 |
2025/4/14 |
356 |
380 |
355 |
365 |
+2.82% |
59,700 |
2025/4/11 |
360 |
360 |
348 |
355 |
-1.39% |
2,700 |
2025/4/10 |
355 |
360 |
354 |
360 |
+2.86% |
8,700 |
2025/4/9 |
353 |
353 |
343 |
350 |
-2.23% |
5,600 |
2025/4/8 |
346 |
358 |
343 |
358 |
+4.99% |
16,700 |
2025/4/7 |
342 |
350 |
337 |
341 |
-5.80% |
31,200 |
2025/4/4 |
362 |
363 |
355 |
362 |
-0.82% |
43,700 |
2025/4/3 |
367 |
369 |
361 |
365 |
-1.88% |
15,200 |
2025/4/2 |
372 |
373 |
370 |
372 |
-1.06% |
7,400 |
2025/4/1 |
379 |
379 |
373 |
376 |
+0.00% |
4,000 |
2025/3/31 |
383 |
384 |
375 |
376 |
-2.59% |
45,900 |
2025/3/28 |
383 |
393 |
383 |
386 |
-2.03% |
28,200 |
2025/3/27 |
401 |
455 |
393 |
394 |
-1.50% |
304,400 |
2025/3/26 |
400 |
400 |
394 |
400 |
-0.25% |
4,000 |
2025/3/25 |
399 |
401 |
393 |
401 |
+1.26% |
33,200 |
2025/3/24 |
397 |
397 |
394 |
396 |
-0.25% |
6,300 |
2025/3/21 |
395 |
399 |
394 |
397 |
+0.51% |
23,300 |
2025/3/19 |
394 |
396 |
394 |
395 |
+0.25% |
9,400 |
2025/3/18 |
394 |
394 |
393 |
394 |
+0.00% |
2,700 |
2025/3/17 |
394 |
395 |
392 |
394 |
+0.77% |
7,200 |
2025/3/14 |
390 |
394 |
390 |
391 |
+0.26% |
6,800 |
2025/3/13 |
393 |
393 |
390 |
390 |
+0.00% |
10,500 |
2025/3/12 |
387 |
390 |
387 |
390 |
+0.52% |
500 |
2025/3/11 |
390 |
392 |
387 |
388 |
-0.51% |
9,800 |
2025/3/10 |
389 |
390 |
389 |
390 |
+0.00% |
500 |
2025/3/7 |
387 |
390 |
387 |
390 |
+0.26% |
400 |
2025/3/6 |
387 |
392 |
387 |
389 |
+0.00% |
1,600 |
2025/3/5 |
389 |
389 |
388 |
389 |
+0.00% |
900 |
2025/3/4 |
390 |
390 |
388 |
389 |
+0.00% |
1,500 |
2025/3/3 |
392 |
392 |
389 |
389 |
-0.26% |
7,700 |
2025/2/28 |
390 |
391 |
390 |
390 |
+0.00% |
3,700 |
2025/2/27 |
391 |
391 |
390 |
390 |
+0.00% |
1,200 |
2025/2/26 |
385 |
390 |
385 |
390 |
+0.26% |
2,200 |
2025/2/25 |
384 |
389 |
384 |
389 |
+1.04% |
5,600 |
2025/2/21 |
388 |
388 |
385 |
385 |
-0.77% |
3,800 |
2025/2/20 |
388 |
391 |
388 |
388 |
+0.26% |
2,600 |
2025/2/19 |
388 |
388 |
386 |
387 |
-0.26% |
700 |
2025/2/18 |
388 |
390 |
388 |
388 |
-0.26% |
2,500 |
2025/2/17 |
395 |
395 |
386 |
389 |
-0.77% |
8,200 |
2025/2/14 |
389 |
396 |
389 |
392 |
+1.03% |
6,500 |
2025/2/13 |
387 |
393 |
387 |
388 |
+0.26% |
3,200 |
2025/2/12 |
389 |
389 |
387 |
387 |
+0.52% |
1,200 |
2025/2/10 |
386 |
390 |
383 |
385 |
-0.52% |
2,200 |
2025/2/7 |
384 |
394 |
384 |
387 |
-0.26% |
7,300 |
2025/2/6 |
386 |
389 |
386 |
388 |
+0.26% |
2,000 |
2025/2/5 |
383 |
393 |
377 |
387 |
+1.04% |
5,100 |
2025/2/4 |
383 |
387 |
383 |
383 |
+0.52% |
1,300 |
2025/2/3 |
378 |
392 |
377 |
381 |
+0.00% |
10,300 |
2025/1/31 |
381 |
386 |
379 |
381 |
-1.80% |
12,100 |
2025/1/30 |
385 |
388 |
385 |
388 |
+0.52% |
1,600 |
2025/1/29 |
389 |
389 |
383 |
386 |
-0.77% |
2,100 |
2025/1/28 |
385 |
391 |
384 |
389 |
+1.04% |
5,700 |
2025/1/27 |
386 |
386 |
383 |
385 |
+0.52% |
900 |
2025/1/24 |
387 |
388 |
383 |
383 |
+0.00% |
4,200 |
2025/1/23 |
382 |
384 |
382 |
383 |
-0.26% |
1,700 |
2025/1/22 |
382 |
385 |
380 |
384 |
+1.05% |
3,600 |
2025/1/21 |
386 |
386 |
374 |
380 |
+0.00% |
8,600 |
2025/1/20 |
378 |
380 |
376 |
380 |
+1.33% |
6,400 |
2025/1/17 |
378 |
380 |
375 |
375 |
-1.57% |
1,600 |
2025/1/16 |
382 |
382 |
380 |
381 |
+0.26% |
6,700 |
2025/1/15 |
383 |
383 |
379 |
380 |
-0.52% |
6,300 |
|