日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
428 |
429 |
424 |
425 |
-0.70% |
10,000 |
2025/7/14 |
430 |
431 |
428 |
428 |
-0.47% |
6,600 |
2025/7/11 |
428 |
434 |
428 |
430 |
-0.46% |
4,000 |
2025/7/10 |
429 |
437 |
427 |
432 |
+0.23% |
8,300 |
2025/7/9 |
434 |
435 |
431 |
431 |
-1.37% |
5,400 |
2025/7/8 |
439 |
443 |
434 |
437 |
-0.46% |
7,900 |
2025/7/7 |
443 |
444 |
435 |
439 |
+0.92% |
29,900 |
2025/7/4 |
420 |
437 |
420 |
435 |
+3.33% |
27,100 |
2025/7/3 |
418 |
430 |
418 |
421 |
-0.47% |
12,600 |
2025/7/2 |
432 |
432 |
423 |
423 |
-2.98% |
12,900 |
2025/7/1 |
435 |
436 |
424 |
436 |
+0.00% |
54,900 |
2025/6/30 |
418 |
436 |
418 |
436 |
+3.81% |
24,300 |
2025/6/27 |
425 |
427 |
415 |
420 |
-1.18% |
13,700 |
2025/6/26 |
425 |
428 |
425 |
425 |
+0.71% |
10,200 |
2025/6/25 |
420 |
425 |
419 |
422 |
+1.69% |
23,300 |
2025/6/24 |
407 |
416 |
407 |
415 |
+2.47% |
23,700 |
2025/6/23 |
402 |
407 |
402 |
405 |
+0.25% |
13,600 |
2025/6/20 |
401 |
404 |
399 |
404 |
+0.50% |
13,700 |
2025/6/19 |
399 |
405 |
399 |
402 |
+0.50% |
10,400 |
2025/6/18 |
398 |
403 |
398 |
400 |
+0.00% |
4,600 |
2025/6/17 |
403 |
403 |
400 |
400 |
-0.74% |
7,800 |
2025/6/16 |
403 |
405 |
397 |
403 |
+0.00% |
14,900 |
2025/6/13 |
405 |
408 |
398 |
403 |
-1.23% |
34,200 |
2025/6/12 |
412 |
412 |
406 |
408 |
-0.97% |
21,500 |
2025/6/11 |
401 |
412 |
401 |
412 |
+0.00% |
99,800 |
2025/6/10 |
397 |
412 |
395 |
412 |
+3.78% |
110,600 |
2025/6/9 |
387 |
397 |
386 |
397 |
+2.85% |
42,100 |
2025/6/6 |
384 |
398 |
383 |
386 |
+0.78% |
59,600 |
2025/6/5 |
382 |
384 |
381 |
383 |
+0.26% |
2,500 |
2025/6/4 |
383 |
383 |
380 |
382 |
+0.26% |
19,200 |
2025/6/3 |
381 |
387 |
381 |
381 |
+0.00% |
9,800 |
2025/6/2 |
385 |
385 |
381 |
381 |
+0.00% |
12,100 |
2025/5/30 |
380 |
386 |
380 |
381 |
+0.53% |
11,500 |
2025/5/29 |
383 |
384 |
379 |
379 |
-0.52% |
8,900 |
2025/5/28 |
380 |
389 |
380 |
381 |
+0.26% |
23,100 |
2025/5/27 |
380 |
385 |
377 |
380 |
+0.00% |
15,100 |
2025/5/26 |
381 |
381 |
376 |
380 |
+0.00% |
5,700 |
2025/5/23 |
381 |
381 |
379 |
380 |
+0.26% |
4,900 |
2025/5/22 |
378 |
379 |
377 |
379 |
+0.26% |
5,400 |
2025/5/21 |
379 |
382 |
377 |
378 |
-0.26% |
6,600 |
2025/5/20 |
382 |
382 |
378 |
379 |
-0.52% |
5,500 |
2025/5/19 |
382 |
385 |
378 |
381 |
-0.78% |
8,100 |
2025/5/16 |
381 |
384 |
381 |
384 |
+0.79% |
5,400 |
2025/5/15 |
383 |
383 |
379 |
381 |
-0.26% |
5,400 |
2025/5/14 |
382 |
389 |
381 |
382 |
+0.79% |
13,500 |
2025/5/13 |
377 |
383 |
373 |
379 |
+3.84% |
62,800 |
2025/5/12 |
370 |
371 |
365 |
365 |
-0.54% |
1,400 |
2025/5/9 |
362 |
370 |
360 |
367 |
+1.38% |
23,100 |
2025/5/8 |
363 |
363 |
361 |
362 |
+0.28% |
2,800 |
2025/5/7 |
359 |
362 |
357 |
361 |
+0.28% |
15,100 |
2025/5/2 |
361 |
361 |
359 |
360 |
-0.28% |
2,200 |
2025/5/1 |
365 |
365 |
361 |
361 |
-1.10% |
2,300 |
2025/4/30 |
365 |
365 |
358 |
365 |
+0.55% |
5,100 |
2025/4/28 |
361 |
363 |
360 |
363 |
+0.55% |
6,600 |
2025/4/25 |
360 |
366 |
358 |
361 |
+0.00% |
6,800 |
2025/4/24 |
365 |
365 |
360 |
361 |
+0.00% |
6,700 |
2025/4/23 |
362 |
364 |
361 |
361 |
-0.28% |
1,600 |
2025/4/22 |
362 |
369 |
362 |
362 |
-1.09% |
10,700 |
2025/4/21 |
362 |
366 |
361 |
366 |
+1.10% |
9,900 |
2025/4/18 |
357 |
380 |
352 |
362 |
+2.26% |
160,800 |
2025/4/17 |
349 |
358 |
348 |
354 |
+1.43% |
11,600 |
2025/4/16 |
348 |
350 |
348 |
349 |
+0.29% |
1,200 |
2025/4/15 |
345 |
350 |
345 |
348 |
+0.87% |
2,400 |
2025/4/14 |
350 |
350 |
345 |
345 |
+1.17% |
20,800 |
2025/4/11 |
342 |
342 |
337 |
341 |
-0.29% |
7,900 |
2025/4/10 |
350 |
350 |
340 |
342 |
+4.59% |
23,800 |
2025/4/9 |
331 |
338 |
326 |
327 |
-2.10% |
13,800 |
2025/4/8 |
330 |
338 |
330 |
334 |
+3.73% |
10,600 |
2025/4/7 |
322 |
348 |
320 |
322 |
-9.04% |
43,200 |
2025/4/4 |
352 |
361 |
346 |
354 |
-0.28% |
54,900 |
2025/4/3 |
357 |
360 |
350 |
355 |
-1.66% |
23,600 |
2025/4/2 |
359 |
361 |
359 |
361 |
+0.56% |
2,500 |
2025/4/1 |
359 |
362 |
359 |
359 |
+0.00% |
3,900 |
2025/3/31 |
364 |
364 |
359 |
359 |
-1.64% |
12,100 |
2025/3/28 |
365 |
366 |
363 |
365 |
-0.82% |
20,200 |
2025/3/27 |
369 |
369 |
361 |
368 |
-0.81% |
15,000 |
2025/3/26 |
368 |
372 |
367 |
371 |
-0.27% |
10,800 |
2025/3/25 |
373 |
373 |
368 |
372 |
+0.54% |
16,300 |
2025/3/24 |
373 |
374 |
365 |
370 |
+0.00% |
18,500 |
2025/3/21 |
366 |
374 |
363 |
370 |
+2.21% |
34,600 |
2025/3/19 |
363 |
363 |
358 |
362 |
+0.56% |
6,600 |
2025/3/18 |
369 |
369 |
357 |
360 |
-1.10% |
24,600 |
2025/3/17 |
369 |
371 |
361 |
364 |
+0.28% |
58,800 |
2025/3/14 |
356 |
365 |
355 |
363 |
+4.31% |
41,000 |
2025/3/13 |
352 |
353 |
348 |
348 |
-0.57% |
11,700 |
2025/3/12 |
351 |
351 |
349 |
350 |
+0.00% |
2,800 |
2025/3/11 |
350 |
350 |
346 |
350 |
+0.00% |
21,100 |
2025/3/10 |
347 |
350 |
347 |
350 |
+0.86% |
4,400 |
2025/3/7 |
344 |
349 |
344 |
347 |
+0.58% |
4,500 |
2025/3/6 |
345 |
347 |
345 |
345 |
+0.00% |
2,800 |
2025/3/5 |
344 |
347 |
342 |
345 |
+0.00% |
19,000 |
2025/3/4 |
349 |
349 |
345 |
345 |
-1.15% |
9,100 |
2025/3/3 |
349 |
353 |
346 |
349 |
+0.87% |
20,300 |
2025/2/28 |
352 |
356 |
346 |
346 |
-0.86% |
478,000 |
2025/2/27 |
345 |
349 |
345 |
349 |
+1.16% |
12,300 |
2025/2/26 |
347 |
348 |
345 |
345 |
-0.86% |
10,700 |
2025/2/25 |
350 |
351 |
347 |
348 |
-0.29% |
12,500 |
2025/2/21 |
351 |
354 |
349 |
349 |
-0.29% |
12,400 |
2025/2/20 |
353 |
354 |
350 |
350 |
-0.85% |
19,600 |
2025/2/19 |
358 |
358 |
353 |
353 |
-1.40% |
4,400 |
2025/2/18 |
353 |
358 |
353 |
358 |
+1.42% |
7,300 |
2025/2/17 |
358 |
358 |
353 |
353 |
-1.12% |
5,000 |
2025/2/14 |
358 |
358 |
355 |
357 |
+0.28% |
11,600 |
2025/2/13 |
355 |
357 |
352 |
356 |
+0.28% |
16,000 |
2025/2/12 |
355 |
356 |
354 |
355 |
+0.57% |
18,400 |
2025/2/10 |
355 |
358 |
353 |
353 |
-0.56% |
8,800 |
2025/2/7 |
357 |
359 |
355 |
355 |
-0.28% |
2,200 |
2025/2/6 |
353 |
360 |
353 |
356 |
+0.85% |
5,300 |
2025/2/5 |
352 |
355 |
352 |
353 |
+0.28% |
4,800 |
2025/2/4 |
352 |
356 |
352 |
352 |
-0.85% |
11,200 |
2025/2/3 |
358 |
359 |
355 |
355 |
-1.39% |
11,700 |
2025/1/31 |
363 |
364 |
360 |
360 |
-0.83% |
8,000 |
2025/1/30 |
362 |
368 |
362 |
363 |
-2.94% |
25,000 |
2025/1/29 |
376 |
377 |
373 |
374 |
+0.27% |
21,200 |
2025/1/28 |
371 |
374 |
369 |
373 |
+0.54% |
14,000 |
2025/1/27 |
372 |
375 |
367 |
371 |
-0.27% |
29,700 |
2025/1/24 |
371 |
373 |
367 |
372 |
+0.27% |
82,100 |
2025/1/23 |
374 |
376 |
371 |
371 |
-0.80% |
7,900 |
2025/1/22 |
372 |
376 |
371 |
374 |
+0.81% |
7,800 |
2025/1/21 |
370 |
377 |
369 |
371 |
+0.27% |
18,700 |
2025/1/20 |
372 |
375 |
370 |
370 |
-0.54% |
14,500 |
2025/1/17 |
373 |
373 |
369 |
372 |
-0.27% |
17,500 |
2025/1/16 |
375 |
378 |
373 |
373 |
-0.53% |
13,200 |
|