日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
345 |
364 |
345 |
362 |
+4.32% |
39,600 |
2025/7/11 |
354 |
361 |
337 |
347 |
-1.98% |
87,600 |
2025/7/10 |
351 |
361 |
351 |
354 |
-1.12% |
23,800 |
2025/7/9 |
342 |
367 |
342 |
358 |
+4.68% |
105,900 |
2025/7/8 |
338 |
344 |
332 |
342 |
+1.18% |
41,700 |
2025/7/7 |
329 |
341 |
329 |
338 |
+4.32% |
49,600 |
2025/7/4 |
319 |
328 |
318 |
324 |
+1.89% |
31,800 |
2025/7/3 |
315 |
318 |
312 |
318 |
+1.27% |
20,500 |
2025/7/2 |
320 |
321 |
314 |
314 |
-3.09% |
26,900 |
2025/7/1 |
331 |
333 |
316 |
324 |
-2.41% |
52,800 |
2025/6/30 |
333 |
341 |
327 |
332 |
+0.30% |
74,600 |
2025/6/27 |
335 |
336 |
327 |
331 |
-0.30% |
19,400 |
2025/6/26 |
338 |
341 |
329 |
332 |
-1.19% |
41,600 |
2025/6/25 |
343 |
345 |
332 |
336 |
-2.04% |
64,700 |
2025/6/24 |
342 |
349 |
337 |
343 |
+0.00% |
91,500 |
2025/6/23 |
350 |
365 |
333 |
343 |
-2.00% |
119,700 |
2025/6/20 |
355 |
372 |
350 |
350 |
-1.41% |
196,600 |
2025/6/19 |
346 |
398 |
338 |
355 |
+1.43% |
1,006,100 |
2025/6/18 |
420 |
435 |
343 |
350 |
-17.26% |
2,373,400 |
2025/6/17 |
340 |
423 |
340 |
423 |
+23.32% |
2,729,400 |
2025/6/16 |
309 |
343 |
304 |
343 |
+13.20% |
134,100 |
2025/6/13 |
319 |
319 |
301 |
303 |
-5.02% |
35,300 |
2025/6/12 |
318 |
320 |
315 |
319 |
+1.27% |
10,800 |
2025/6/11 |
317 |
321 |
315 |
315 |
-1.25% |
24,300 |
2025/6/10 |
317 |
327 |
317 |
319 |
+0.00% |
22,100 |
2025/6/9 |
330 |
330 |
317 |
319 |
-3.33% |
39,000 |
2025/6/6 |
333 |
334 |
322 |
330 |
-0.60% |
34,000 |
2025/6/5 |
338 |
346 |
329 |
332 |
-2.35% |
55,600 |
2025/6/4 |
337 |
340 |
330 |
340 |
+2.72% |
76,500 |
2025/6/3 |
347 |
350 |
324 |
331 |
+1.22% |
431,800 |
2025/6/2 |
331 |
338 |
327 |
327 |
-1.21% |
36,700 |
2025/5/30 |
325 |
331 |
325 |
331 |
+0.30% |
15,700 |
2025/5/29 |
325 |
332 |
325 |
330 |
+0.92% |
21,300 |
2025/5/28 |
336 |
339 |
327 |
327 |
-2.10% |
60,900 |
2025/5/27 |
319 |
338 |
317 |
334 |
+6.71% |
102,600 |
2025/5/26 |
318 |
318 |
313 |
313 |
+0.97% |
8,400 |
2025/5/23 |
315 |
322 |
310 |
310 |
-1.59% |
22,500 |
2025/5/22 |
313 |
321 |
313 |
315 |
+0.32% |
21,000 |
2025/5/21 |
321 |
323 |
313 |
314 |
-0.95% |
43,800 |
2025/5/20 |
312 |
324 |
312 |
317 |
+1.93% |
91,000 |
2025/5/19 |
301 |
315 |
300 |
311 |
+2.64% |
53,600 |
2025/5/16 |
301 |
304 |
298 |
303 |
-0.33% |
18,100 |
2025/5/15 |
302 |
308 |
302 |
304 |
+1.00% |
15,800 |
2025/5/14 |
301 |
309 |
298 |
301 |
+1.35% |
65,900 |
2025/5/13 |
301 |
305 |
297 |
297 |
-1.00% |
35,700 |
2025/5/12 |
304 |
308 |
298 |
300 |
-0.33% |
28,600 |
2025/5/9 |
308 |
310 |
301 |
301 |
-1.63% |
73,000 |
2025/5/8 |
309 |
310 |
301 |
306 |
-0.33% |
41,700 |
2025/5/7 |
304 |
312 |
303 |
307 |
-1.60% |
25,300 |
2025/5/2 |
311 |
315 |
304 |
312 |
+0.00% |
43,200 |
2025/5/1 |
315 |
318 |
310 |
312 |
+0.00% |
29,100 |
2025/4/30 |
310 |
316 |
307 |
312 |
+1.96% |
75,900 |
2025/4/28 |
300 |
309 |
299 |
306 |
+1.66% |
41,200 |
2025/4/25 |
300 |
306 |
299 |
301 |
+1.35% |
48,300 |
2025/4/24 |
300 |
303 |
297 |
297 |
+0.68% |
45,000 |
2025/4/23 |
309 |
309 |
295 |
295 |
-0.67% |
50,200 |
2025/4/22 |
296 |
308 |
296 |
297 |
+0.00% |
47,800 |
2025/4/21 |
283 |
315 |
282 |
297 |
+2.41% |
359,300 |
2025/4/18 |
300 |
310 |
290 |
290 |
-2.03% |
156,600 |
2025/4/17 |
330 |
345 |
287 |
296 |
-10.03% |
728,500 |
2025/4/16 |
314 |
375 |
308 |
329 |
+6.82% |
4,810,600 |
2025/4/15 |
306 |
325 |
302 |
308 |
+0.98% |
617,900 |
2025/4/14 |
295 |
365 |
293 |
305 |
+4.10% |
2,433,700 |
2025/4/11 |
264 |
349 |
260 |
293 |
+8.12% |
2,574,700 |
2025/4/10 |
274 |
284 |
262 |
271 |
+4.23% |
181,100 |
2025/4/9 |
246 |
333 |
233 |
260 |
+2.36% |
1,239,900 |
2025/4/8 |
234 |
262 |
232 |
254 |
+20.95% |
226,900 |
2025/4/7 |
229 |
229 |
206 |
210 |
-14.29% |
235,700 |
2025/4/4 |
274 |
274 |
229 |
245 |
-10.91% |
251,000 |
2025/4/3 |
276 |
282 |
266 |
275 |
-7.41% |
154,400 |
2025/4/2 |
310 |
310 |
294 |
297 |
-1.98% |
102,900 |
2025/4/1 |
331 |
339 |
303 |
303 |
-8.18% |
141,800 |
2025/3/31 |
351 |
357 |
326 |
330 |
-14.95% |
313,100 |
2025/3/28 |
390 |
397 |
372 |
388 |
-3.00% |
194,200 |
2025/3/27 |
423 |
426 |
398 |
400 |
-5.44% |
160,700 |
2025/3/26 |
426 |
426 |
416 |
423 |
+0.71% |
42,800 |
2025/3/25 |
415 |
424 |
405 |
420 |
+3.19% |
93,200 |
2025/3/24 |
419 |
419 |
405 |
407 |
-3.33% |
93,900 |
2025/3/21 |
405 |
432 |
405 |
421 |
+3.95% |
122,600 |
2025/3/19 |
421 |
421 |
405 |
405 |
-2.88% |
91,500 |
2025/3/18 |
418 |
423 |
416 |
417 |
+0.97% |
45,600 |
2025/3/17 |
408 |
417 |
400 |
413 |
+2.23% |
67,100 |
2025/3/14 |
399 |
407 |
395 |
404 |
+2.02% |
82,600 |
2025/3/13 |
399 |
405 |
396 |
396 |
+0.76% |
53,600 |
2025/3/12 |
401 |
401 |
388 |
393 |
-2.72% |
118,300 |
2025/3/11 |
404 |
407 |
400 |
404 |
-1.94% |
49,100 |
2025/3/10 |
410 |
419 |
403 |
412 |
+0.49% |
57,900 |
2025/3/7 |
420 |
428 |
404 |
410 |
-4.65% |
138,400 |
2025/3/6 |
412 |
435 |
412 |
430 |
+5.65% |
78,600 |
2025/3/5 |
405 |
414 |
402 |
407 |
+0.00% |
39,500 |
2025/3/4 |
401 |
415 |
401 |
407 |
+1.50% |
72,800 |
2025/3/3 |
408 |
420 |
398 |
401 |
-1.72% |
92,200 |
2025/2/28 |
440 |
440 |
404 |
408 |
-7.27% |
260,500 |
2025/2/27 |
436 |
450 |
422 |
440 |
+2.80% |
132,400 |
2025/2/26 |
435 |
444 |
411 |
428 |
-1.38% |
178,900 |
2025/2/25 |
436 |
466 |
420 |
434 |
-3.56% |
247,100 |
2025/2/21 |
472 |
491 |
430 |
450 |
-7.79% |
359,600 |
2025/2/20 |
490 |
520 |
486 |
488 |
-0.41% |
203,500 |
2025/2/19 |
494 |
520 |
480 |
490 |
+2.51% |
316,200 |
2025/2/18 |
485 |
495 |
471 |
478 |
-1.44% |
139,100 |
2025/2/17 |
481 |
485 |
460 |
485 |
-0.82% |
248,100 |
2025/2/14 |
463 |
520 |
439 |
489 |
+6.30% |
675,400 |
2025/2/13 |
468 |
490 |
455 |
460 |
+0.00% |
237,800 |
2025/2/12 |
454 |
461 |
443 |
460 |
+3.14% |
104,000 |
2025/2/10 |
432 |
457 |
429 |
446 |
+2.53% |
134,300 |
2025/2/7 |
433 |
472 |
421 |
435 |
+1.87% |
212,400 |
2025/2/6 |
415 |
435 |
401 |
427 |
+2.89% |
133,400 |
2025/2/5 |
410 |
419 |
406 |
415 |
+0.24% |
104,600 |
2025/2/4 |
401 |
418 |
395 |
414 |
+3.24% |
124,000 |
2025/2/3 |
389 |
413 |
370 |
401 |
+1.01% |
98,100 |
2025/1/31 |
398 |
399 |
384 |
397 |
-0.50% |
82,700 |
2025/1/30 |
380 |
407 |
375 |
399 |
+4.45% |
146,000 |
2025/1/29 |
383 |
389 |
368 |
382 |
-1.04% |
74,300 |
2025/1/28 |
372 |
390 |
356 |
386 |
+1.58% |
87,100 |
2025/1/27 |
370 |
394 |
362 |
380 |
+5.56% |
308,600 |
2025/1/24 |
330 |
370 |
325 |
360 |
+11.11% |
204,500 |
2025/1/23 |
323 |
324 |
321 |
324 |
+0.62% |
2,300 |
2025/1/22 |
320 |
330 |
314 |
322 |
+1.26% |
8,900 |
2025/1/21 |
320 |
320 |
314 |
318 |
+0.00% |
2,800 |
2025/1/20 |
319 |
322 |
318 |
318 |
+0.32% |
3,500 |
2025/1/17 |
315 |
317 |
311 |
317 |
+0.00% |
5,100 |
2025/1/16 |
324 |
324 |
313 |
317 |
+0.00% |
2,900 |
2025/1/15 |
315 |
317 |
307 |
317 |
+3.26% |
7,100 |
|