日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
340 |
340 |
335 |
335 |
-1.47% |
10,400 |
2025/7/14 |
341 |
343 |
338 |
340 |
-0.29% |
6,800 |
2025/7/11 |
342 |
345 |
340 |
341 |
-0.29% |
6,900 |
2025/7/10 |
339 |
345 |
339 |
342 |
+1.18% |
10,500 |
2025/7/9 |
338 |
343 |
333 |
338 |
+1.20% |
20,800 |
2025/7/8 |
333 |
335 |
331 |
334 |
+0.00% |
37,100 |
2025/7/7 |
336 |
339 |
329 |
334 |
-1.47% |
40,300 |
2025/7/4 |
350 |
394 |
326 |
339 |
-2.02% |
643,100 |
2025/7/3 |
375 |
375 |
346 |
346 |
-9.66% |
44,400 |
2025/7/2 |
370 |
394 |
332 |
383 |
+2.68% |
516,700 |
2025/7/1 |
320 |
373 |
312 |
373 |
+16.56% |
186,300 |
2025/6/30 |
320 |
322 |
318 |
320 |
+0.31% |
5,500 |
2025/6/27 |
318 |
324 |
313 |
319 |
+1.59% |
17,600 |
2025/6/26 |
315 |
321 |
310 |
314 |
+0.00% |
11,300 |
2025/6/25 |
322 |
322 |
310 |
314 |
-1.88% |
12,000 |
2025/6/24 |
321 |
322 |
318 |
320 |
+0.63% |
8,000 |
2025/6/23 |
326 |
326 |
317 |
318 |
-2.15% |
7,000 |
2025/6/20 |
321 |
325 |
321 |
325 |
+0.62% |
6,100 |
2025/6/19 |
325 |
328 |
321 |
323 |
+0.31% |
17,100 |
2025/6/18 |
323 |
324 |
320 |
322 |
-1.23% |
10,800 |
2025/6/17 |
320 |
328 |
318 |
326 |
+2.52% |
18,000 |
2025/6/16 |
322 |
323 |
308 |
318 |
-2.15% |
36,500 |
2025/6/13 |
329 |
329 |
323 |
325 |
-0.61% |
6,400 |
2025/6/12 |
327 |
332 |
327 |
327 |
+0.93% |
17,200 |
2025/6/11 |
326 |
328 |
324 |
324 |
-0.31% |
10,200 |
2025/6/10 |
322 |
329 |
322 |
325 |
+1.25% |
12,100 |
2025/6/9 |
322 |
324 |
320 |
321 |
-1.23% |
2,900 |
2025/6/6 |
323 |
326 |
320 |
325 |
+0.31% |
18,700 |
2025/6/5 |
321 |
332 |
319 |
324 |
-0.61% |
42,000 |
2025/6/4 |
325 |
326 |
321 |
326 |
+0.31% |
8,600 |
2025/6/3 |
328 |
328 |
325 |
325 |
-0.91% |
1,600 |
2025/6/2 |
325 |
329 |
325 |
328 |
+0.00% |
4,000 |
2025/5/30 |
328 |
330 |
328 |
328 |
-0.61% |
3,000 |
2025/5/29 |
333 |
333 |
326 |
330 |
+0.61% |
18,800 |
2025/5/28 |
325 |
328 |
322 |
328 |
+2.18% |
5,200 |
2025/5/27 |
322 |
331 |
320 |
321 |
-0.31% |
32,200 |
2025/5/26 |
318 |
322 |
315 |
322 |
+1.26% |
4,600 |
2025/5/23 |
322 |
326 |
318 |
318 |
-1.24% |
14,200 |
2025/5/22 |
321 |
328 |
321 |
322 |
-0.31% |
16,000 |
2025/5/21 |
323 |
327 |
323 |
323 |
+0.31% |
4,000 |
2025/5/20 |
328 |
328 |
321 |
322 |
+0.31% |
10,500 |
2025/5/19 |
325 |
327 |
320 |
321 |
-0.31% |
21,600 |
2025/5/16 |
323 |
324 |
315 |
322 |
+0.62% |
29,100 |
2025/5/15 |
313 |
341 |
303 |
320 |
+2.56% |
647,600 |
2025/5/14 |
315 |
318 |
311 |
312 |
-0.64% |
10,900 |
2025/5/13 |
325 |
326 |
314 |
314 |
-2.79% |
15,000 |
2025/5/12 |
322 |
325 |
319 |
323 |
+0.62% |
5,800 |
2025/5/9 |
317 |
321 |
315 |
321 |
+1.26% |
8,100 |
2025/5/8 |
317 |
321 |
316 |
317 |
+0.32% |
7,600 |
2025/5/7 |
318 |
320 |
316 |
316 |
-0.32% |
5,300 |
2025/5/2 |
320 |
321 |
317 |
317 |
+0.32% |
10,600 |
2025/5/1 |
316 |
319 |
316 |
316 |
-1.56% |
7,500 |
2025/4/30 |
318 |
321 |
312 |
321 |
+2.88% |
10,500 |
2025/4/28 |
309 |
348 |
302 |
312 |
+0.65% |
338,500 |
2025/4/25 |
308 |
316 |
308 |
310 |
-0.64% |
14,000 |
2025/4/24 |
322 |
322 |
304 |
312 |
-2.50% |
14,700 |
2025/4/23 |
320 |
325 |
315 |
320 |
+0.95% |
10,100 |
2025/4/22 |
325 |
325 |
317 |
317 |
-2.46% |
1,600 |
2025/4/21 |
319 |
328 |
317 |
325 |
+4.50% |
19,500 |
2025/4/18 |
308 |
324 |
306 |
311 |
+1.30% |
20,000 |
2025/4/17 |
314 |
315 |
305 |
307 |
-3.46% |
28,100 |
2025/4/16 |
323 |
337 |
314 |
318 |
-1.24% |
42,000 |
2025/4/15 |
301 |
346 |
300 |
322 |
+9.90% |
371,700 |
2025/4/14 |
296 |
306 |
292 |
293 |
+0.00% |
20,800 |
2025/4/11 |
290 |
301 |
287 |
293 |
+0.34% |
20,100 |
2025/4/10 |
300 |
303 |
292 |
292 |
+4.66% |
11,300 |
2025/4/9 |
283 |
287 |
273 |
279 |
-4.12% |
12,500 |
2025/4/8 |
289 |
294 |
280 |
291 |
+9.81% |
21,500 |
2025/4/7 |
289 |
290 |
263 |
265 |
-9.86% |
62,900 |
2025/4/4 |
311 |
315 |
289 |
294 |
-7.84% |
62,300 |
2025/4/3 |
335 |
340 |
317 |
319 |
-3.33% |
54,800 |
2025/4/2 |
340 |
340 |
330 |
330 |
-1.20% |
15,900 |
2025/4/1 |
349 |
355 |
333 |
334 |
-9.73% |
123,900 |
2025/3/31 |
332 |
383 |
326 |
370 |
+10.78% |
579,300 |
2025/3/28 |
334 |
343 |
328 |
334 |
+0.30% |
30,800 |
2025/3/27 |
338 |
338 |
332 |
333 |
-0.60% |
6,000 |
2025/3/26 |
333 |
340 |
332 |
335 |
+0.60% |
7,300 |
2025/3/25 |
339 |
339 |
333 |
333 |
-1.19% |
10,500 |
2025/3/24 |
334 |
351 |
328 |
337 |
+1.81% |
37,400 |
2025/3/21 |
336 |
336 |
329 |
331 |
-0.30% |
19,100 |
2025/3/19 |
335 |
339 |
332 |
332 |
-0.90% |
6,700 |
2025/3/18 |
334 |
335 |
331 |
335 |
+1.21% |
25,200 |
2025/3/17 |
335 |
340 |
331 |
331 |
-1.49% |
28,100 |
2025/3/14 |
336 |
345 |
333 |
336 |
+0.30% |
15,900 |
2025/3/13 |
340 |
341 |
333 |
335 |
-0.30% |
11,900 |
2025/3/12 |
336 |
351 |
331 |
336 |
-0.59% |
43,900 |
2025/3/11 |
333 |
344 |
323 |
338 |
+0.90% |
52,400 |
2025/3/10 |
341 |
341 |
333 |
335 |
+0.60% |
7,600 |
2025/3/7 |
337 |
337 |
331 |
333 |
-1.48% |
30,300 |
2025/3/6 |
340 |
345 |
333 |
338 |
-0.59% |
48,000 |
2025/3/5 |
349 |
354 |
340 |
340 |
-2.02% |
89,000 |
2025/3/4 |
355 |
363 |
347 |
347 |
-5.71% |
117,900 |
2025/3/3 |
359 |
380 |
353 |
368 |
+0.27% |
269,500 |
2025/2/28 |
339 |
423 |
331 |
367 |
+6.69% |
1,913,300 |
2025/2/27 |
346 |
353 |
343 |
344 |
+1.78% |
16,400 |
2025/2/26 |
350 |
350 |
338 |
338 |
-2.31% |
38,300 |
2025/2/25 |
344 |
357 |
344 |
346 |
+0.29% |
28,600 |
2025/2/21 |
352 |
355 |
344 |
345 |
-0.86% |
22,100 |
2025/2/20 |
358 |
360 |
345 |
348 |
-1.42% |
28,700 |
2025/2/19 |
350 |
355 |
340 |
353 |
+3.22% |
45,700 |
2025/2/18 |
335 |
347 |
329 |
342 |
+3.01% |
35,100 |
2025/2/17 |
334 |
339 |
329 |
332 |
-1.19% |
32,100 |
2025/2/14 |
340 |
342 |
313 |
336 |
-2.61% |
45,300 |
2025/2/13 |
350 |
350 |
341 |
345 |
-0.58% |
38,000 |
2025/2/12 |
343 |
350 |
337 |
347 |
+1.46% |
32,300 |
2025/2/10 |
332 |
349 |
332 |
342 |
+2.09% |
23,600 |
2025/2/7 |
339 |
339 |
333 |
335 |
-1.18% |
21,700 |
2025/2/6 |
331 |
339 |
331 |
339 |
+1.50% |
10,100 |
2025/2/5 |
330 |
339 |
330 |
334 |
+1.83% |
16,000 |
2025/2/4 |
330 |
335 |
324 |
328 |
-0.61% |
56,500 |
2025/2/3 |
333 |
333 |
326 |
330 |
-0.60% |
39,400 |
2025/1/31 |
337 |
343 |
331 |
332 |
-1.19% |
98,400 |
2025/1/30 |
317 |
353 |
312 |
336 |
+3.38% |
375,800 |
2025/1/29 |
329 |
338 |
320 |
325 |
-2.69% |
63,900 |
2025/1/28 |
342 |
342 |
327 |
334 |
-1.76% |
196,300 |
2025/1/27 |
325 |
355 |
316 |
340 |
+11.48% |
844,100 |
2025/1/24 |
307 |
324 |
300 |
305 |
-2.56% |
611,700 |
2025/1/23 |
294 |
374 |
294 |
313 |
+6.10% |
2,287,900 |
2025/1/22 |
309 |
317 |
294 |
295 |
-1.34% |
52,600 |
2025/1/21 |
291 |
329 |
291 |
299 |
+2.75% |
182,300 |
2025/1/20 |
293 |
299 |
286 |
291 |
+2.11% |
31,200 |
2025/1/17 |
295 |
295 |
284 |
285 |
-3.39% |
66,800 |
2025/1/16 |
299 |
299 |
295 |
295 |
-1.34% |
17,700 |
|