日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
406 |
420 |
405 |
407 |
+0.49% |
21,100 |
2025/7/11 |
404 |
405 |
402 |
405 |
+0.25% |
6,300 |
2025/7/10 |
406 |
406 |
401 |
404 |
+1.00% |
11,900 |
2025/7/9 |
402 |
403 |
400 |
400 |
+0.25% |
5,800 |
2025/7/8 |
399 |
401 |
393 |
399 |
-0.50% |
9,900 |
2025/7/7 |
401 |
401 |
388 |
401 |
-0.74% |
20,200 |
2025/7/4 |
406 |
408 |
400 |
404 |
-0.25% |
16,600 |
2025/7/3 |
401 |
406 |
401 |
405 |
+1.00% |
6,800 |
2025/7/2 |
400 |
409 |
400 |
401 |
+0.00% |
15,100 |
2025/7/1 |
401 |
408 |
399 |
401 |
+0.25% |
16,300 |
2025/6/30 |
401 |
401 |
397 |
400 |
+0.25% |
10,600 |
2025/6/27 |
388 |
399 |
388 |
399 |
+3.10% |
12,500 |
2025/6/26 |
390 |
390 |
387 |
387 |
-0.77% |
5,000 |
2025/6/25 |
396 |
410 |
384 |
390 |
-1.02% |
67,400 |
2025/6/24 |
398 |
398 |
392 |
394 |
+0.51% |
6,700 |
2025/6/23 |
396 |
396 |
392 |
392 |
-1.01% |
9,300 |
2025/6/20 |
398 |
398 |
396 |
396 |
-0.25% |
6,800 |
2025/6/19 |
395 |
398 |
395 |
397 |
+0.00% |
8,100 |
2025/6/18 |
398 |
399 |
397 |
397 |
-0.25% |
5,800 |
2025/6/17 |
396 |
398 |
395 |
398 |
+0.76% |
5,300 |
2025/6/16 |
394 |
395 |
391 |
395 |
+0.25% |
6,000 |
2025/6/13 |
404 |
405 |
392 |
394 |
+0.77% |
33,200 |
2025/6/12 |
386 |
391 |
386 |
391 |
+1.82% |
13,500 |
2025/6/11 |
383 |
397 |
383 |
384 |
+0.79% |
25,500 |
2025/6/10 |
384 |
419 |
379 |
381 |
+0.26% |
100,100 |
2025/6/9 |
381 |
381 |
380 |
380 |
-0.26% |
11,300 |
2025/6/6 |
379 |
381 |
379 |
381 |
+0.00% |
3,400 |
2025/6/5 |
377 |
381 |
377 |
381 |
+0.26% |
6,700 |
2025/6/4 |
376 |
380 |
376 |
380 |
+0.26% |
14,300 |
2025/6/3 |
380 |
380 |
378 |
379 |
+0.00% |
5,500 |
2025/6/2 |
379 |
379 |
378 |
379 |
+0.26% |
6,500 |
2025/5/30 |
379 |
379 |
377 |
378 |
-0.26% |
1,800 |
2025/5/29 |
379 |
380 |
377 |
379 |
+0.26% |
11,100 |
2025/5/28 |
380 |
380 |
377 |
378 |
+0.27% |
9,700 |
2025/5/27 |
380 |
380 |
377 |
377 |
-0.79% |
2,900 |
2025/5/26 |
380 |
380 |
378 |
380 |
+1.06% |
9,900 |
2025/5/23 |
379 |
379 |
376 |
376 |
-0.79% |
7,800 |
2025/5/22 |
379 |
379 |
375 |
379 |
+0.80% |
9,500 |
2025/5/21 |
376 |
379 |
376 |
376 |
+0.00% |
5,700 |
2025/5/20 |
379 |
380 |
374 |
376 |
+0.00% |
5,700 |
2025/5/19 |
380 |
380 |
376 |
376 |
+0.00% |
15,000 |
2025/5/16 |
378 |
379 |
375 |
376 |
+0.27% |
6,900 |
2025/5/15 |
377 |
379 |
374 |
375 |
-0.79% |
9,800 |
2025/5/14 |
379 |
379 |
366 |
378 |
-0.26% |
10,800 |
2025/5/13 |
380 |
380 |
374 |
379 |
+0.80% |
22,800 |
2025/5/12 |
374 |
377 |
369 |
376 |
+1.35% |
21,100 |
2025/5/9 |
372 |
374 |
367 |
371 |
+0.27% |
13,800 |
2025/5/8 |
364 |
370 |
364 |
370 |
+1.37% |
8,700 |
2025/5/7 |
365 |
368 |
363 |
365 |
+0.00% |
8,900 |
2025/5/2 |
368 |
369 |
364 |
365 |
-0.54% |
5,300 |
2025/5/1 |
367 |
369 |
361 |
367 |
+0.82% |
12,600 |
2025/4/30 |
365 |
368 |
361 |
364 |
-1.36% |
16,000 |
2025/4/28 |
367 |
369 |
364 |
369 |
+0.54% |
10,100 |
2025/4/25 |
365 |
367 |
364 |
367 |
+1.38% |
13,800 |
2025/4/24 |
362 |
366 |
359 |
362 |
+0.00% |
8,800 |
2025/4/23 |
363 |
366 |
359 |
362 |
+0.00% |
5,500 |
2025/4/22 |
354 |
369 |
347 |
362 |
+2.26% |
63,200 |
2025/4/21 |
360 |
360 |
353 |
354 |
-1.67% |
8,700 |
2025/4/18 |
360 |
364 |
360 |
360 |
-0.83% |
17,400 |
2025/4/17 |
349 |
363 |
349 |
363 |
+4.31% |
7,600 |
2025/4/16 |
354 |
357 |
342 |
348 |
-1.42% |
9,100 |
2025/4/15 |
373 |
373 |
353 |
353 |
-3.02% |
26,600 |
2025/4/14 |
357 |
368 |
357 |
364 |
+2.82% |
27,800 |
2025/4/11 |
346 |
356 |
344 |
354 |
+2.31% |
6,400 |
2025/4/10 |
350 |
353 |
345 |
346 |
+3.28% |
15,000 |
2025/4/9 |
338 |
338 |
330 |
335 |
-0.30% |
4,700 |
2025/4/8 |
327 |
339 |
327 |
336 |
+8.04% |
21,600 |
2025/4/7 |
310 |
319 |
293 |
311 |
-2.51% |
64,000 |
2025/4/4 |
348 |
352 |
316 |
319 |
-8.33% |
34,200 |
2025/4/3 |
350 |
352 |
344 |
348 |
-2.25% |
17,600 |
2025/4/2 |
362 |
362 |
356 |
356 |
-0.84% |
7,600 |
2025/4/1 |
357 |
359 |
355 |
359 |
+0.84% |
3,000 |
2025/3/31 |
369 |
369 |
353 |
356 |
-3.26% |
21,600 |
2025/3/28 |
371 |
371 |
367 |
368 |
-0.54% |
5,000 |
2025/3/27 |
370 |
370 |
367 |
370 |
+0.00% |
6,300 |
2025/3/26 |
373 |
374 |
368 |
370 |
-0.80% |
13,600 |
2025/3/25 |
374 |
374 |
367 |
373 |
+0.00% |
9,000 |
2025/3/24 |
372 |
373 |
369 |
373 |
-0.27% |
11,100 |
2025/3/21 |
366 |
374 |
366 |
374 |
+1.63% |
16,400 |
2025/3/19 |
369 |
369 |
365 |
368 |
+1.10% |
8,800 |
2025/3/18 |
362 |
364 |
362 |
364 |
+0.83% |
5,400 |
2025/3/17 |
363 |
370 |
361 |
361 |
-0.55% |
20,500 |
2025/3/14 |
367 |
370 |
361 |
363 |
-1.36% |
7,500 |
2025/3/13 |
378 |
378 |
365 |
368 |
-2.65% |
22,600 |
2025/3/12 |
353 |
379 |
353 |
378 |
+7.08% |
41,900 |
2025/3/11 |
373 |
373 |
351 |
353 |
-5.87% |
39,300 |
2025/3/10 |
375 |
378 |
368 |
375 |
-0.53% |
28,100 |
2025/3/7 |
360 |
384 |
359 |
377 |
+4.72% |
92,000 |
2025/3/6 |
347 |
370 |
347 |
360 |
+3.75% |
28,700 |
2025/3/5 |
346 |
347 |
343 |
347 |
-0.86% |
12,100 |
2025/3/4 |
351 |
354 |
344 |
350 |
+0.00% |
10,900 |
2025/3/3 |
340 |
350 |
339 |
350 |
+2.64% |
11,800 |
2025/2/28 |
343 |
343 |
336 |
341 |
-0.58% |
22,800 |
2025/2/27 |
348 |
350 |
343 |
343 |
-3.65% |
18,500 |
2025/2/26 |
361 |
361 |
354 |
356 |
-1.39% |
38,700 |
2025/2/25 |
368 |
368 |
361 |
361 |
-1.90% |
18,300 |
2025/2/21 |
364 |
368 |
359 |
368 |
+1.10% |
21,800 |
2025/2/20 |
370 |
370 |
362 |
364 |
-1.62% |
26,500 |
2025/2/19 |
375 |
375 |
370 |
370 |
-0.80% |
23,800 |
2025/2/18 |
375 |
376 |
372 |
373 |
+0.00% |
18,100 |
2025/2/17 |
373 |
379 |
373 |
373 |
+0.54% |
37,000 |
2025/2/14 |
373 |
374 |
371 |
371 |
-0.54% |
16,200 |
2025/2/13 |
374 |
374 |
370 |
373 |
+0.54% |
22,200 |
2025/2/12 |
373 |
376 |
371 |
371 |
+0.00% |
24,800 |
2025/2/10 |
373 |
374 |
362 |
371 |
+0.27% |
52,200 |
2025/2/7 |
364 |
370 |
360 |
370 |
+1.65% |
35,600 |
2025/2/6 |
363 |
365 |
351 |
364 |
+1.11% |
48,700 |
2025/2/5 |
349 |
365 |
348 |
360 |
+5.57% |
78,100 |
2025/2/4 |
350 |
353 |
340 |
341 |
-2.57% |
95,600 |
2025/2/3 |
335 |
356 |
333 |
350 |
+8.36% |
296,300 |
2025/1/31 |
325 |
330 |
321 |
323 |
+3.19% |
23,100 |
2025/1/30 |
330 |
333 |
313 |
313 |
-6.29% |
116,000 |
2025/1/29 |
329 |
340 |
328 |
334 |
+1.83% |
27,400 |
2025/1/28 |
328 |
328 |
323 |
328 |
+1.86% |
18,500 |
2025/1/27 |
315 |
325 |
315 |
322 |
+2.88% |
40,500 |
2025/1/24 |
314 |
314 |
312 |
313 |
+0.00% |
13,000 |
2025/1/23 |
313 |
316 |
310 |
313 |
+0.64% |
12,500 |
2025/1/22 |
310 |
311 |
306 |
311 |
+0.00% |
12,700 |
2025/1/21 |
313 |
314 |
307 |
311 |
-0.32% |
12,000 |
2025/1/20 |
311 |
313 |
307 |
312 |
+1.63% |
19,300 |
2025/1/17 |
310 |
312 |
307 |
307 |
-0.65% |
12,700 |
2025/1/16 |
313 |
313 |
306 |
309 |
-1.28% |
13,000 |
2025/1/15 |
320 |
320 |
305 |
313 |
-1.57% |
45,300 |
|