日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
401 |
404 |
386 |
391 |
-1.76% |
130,000 |
2025/7/11 |
410 |
473 |
385 |
398 |
-2.69% |
3,424,100 |
2025/7/10 |
418 |
418 |
405 |
409 |
-2.15% |
44,700 |
2025/7/9 |
403 |
418 |
401 |
418 |
+4.50% |
54,100 |
2025/7/8 |
400 |
422 |
399 |
400 |
+2.04% |
160,100 |
2025/7/7 |
395 |
405 |
387 |
392 |
+1.29% |
66,800 |
2025/7/4 |
379 |
389 |
378 |
387 |
+2.65% |
46,500 |
2025/7/3 |
375 |
380 |
367 |
377 |
-0.53% |
57,400 |
2025/7/2 |
388 |
392 |
379 |
379 |
-3.32% |
74,200 |
2025/7/1 |
413 |
430 |
391 |
392 |
-4.39% |
164,800 |
2025/6/30 |
396 |
423 |
373 |
410 |
+13.89% |
401,400 |
2025/6/27 |
375 |
375 |
360 |
360 |
-2.96% |
46,400 |
2025/6/26 |
368 |
376 |
363 |
371 |
+0.82% |
55,100 |
2025/6/25 |
382 |
394 |
366 |
368 |
-3.66% |
189,600 |
2025/6/24 |
355 |
415 |
354 |
382 |
+9.46% |
1,223,600 |
2025/6/23 |
345 |
355 |
340 |
349 |
+0.87% |
38,900 |
2025/6/20 |
359 |
359 |
346 |
346 |
-3.08% |
37,900 |
2025/6/19 |
357 |
361 |
352 |
357 |
+0.00% |
25,000 |
2025/6/18 |
356 |
363 |
353 |
357 |
+0.28% |
61,700 |
2025/6/17 |
345 |
357 |
345 |
356 |
+3.19% |
43,800 |
2025/6/16 |
330 |
348 |
315 |
345 |
+4.23% |
44,500 |
2025/6/13 |
341 |
345 |
331 |
331 |
-2.93% |
44,200 |
2025/6/12 |
341 |
342 |
334 |
341 |
-0.87% |
39,100 |
2025/6/11 |
342 |
358 |
328 |
344 |
+1.78% |
673,500 |
2025/6/10 |
329 |
340 |
329 |
338 |
+2.74% |
41,100 |
2025/6/9 |
322 |
329 |
319 |
329 |
+2.49% |
19,700 |
2025/6/6 |
320 |
322 |
315 |
321 |
+0.31% |
33,900 |
2025/6/5 |
325 |
330 |
320 |
320 |
-2.44% |
36,700 |
2025/6/4 |
323 |
329 |
323 |
328 |
+1.86% |
22,200 |
2025/6/3 |
326 |
331 |
322 |
322 |
-1.83% |
26,500 |
2025/6/2 |
325 |
336 |
325 |
328 |
+0.92% |
51,300 |
2025/5/30 |
321 |
325 |
318 |
325 |
+0.31% |
35,700 |
2025/5/29 |
332 |
332 |
322 |
324 |
-2.41% |
69,500 |
2025/5/28 |
335 |
339 |
329 |
332 |
-0.90% |
54,400 |
2025/5/27 |
326 |
339 |
325 |
335 |
+2.76% |
69,100 |
2025/5/26 |
327 |
335 |
325 |
326 |
-0.61% |
66,100 |
2025/5/23 |
339 |
340 |
327 |
328 |
-3.53% |
104,900 |
2025/5/22 |
351 |
355 |
337 |
340 |
-5.82% |
120,200 |
2025/5/21 |
356 |
367 |
352 |
361 |
+1.40% |
211,100 |
2025/5/20 |
338 |
385 |
337 |
356 |
+4.09% |
2,904,200 |
2025/5/19 |
367 |
390 |
335 |
342 |
-6.81% |
7,239,300 |
2025/5/16 |
333 |
397 |
309 |
367 |
+15.77% |
5,556,000 |
2025/5/15 |
311 |
339 |
300 |
317 |
+3.59% |
805,100 |
2025/5/14 |
328 |
344 |
299 |
306 |
-4.97% |
957,400 |
2025/5/13 |
301 |
378 |
298 |
322 |
+6.98% |
4,800,600 |
2025/5/12 |
298 |
301 |
297 |
301 |
+1.01% |
11,000 |
2025/5/9 |
295 |
299 |
294 |
298 |
+1.36% |
6,200 |
2025/5/8 |
297 |
297 |
288 |
294 |
-1.01% |
5,600 |
2025/5/7 |
293 |
298 |
293 |
297 |
+1.37% |
7,400 |
2025/5/2 |
298 |
299 |
292 |
293 |
-1.68% |
8,200 |
2025/5/1 |
298 |
301 |
292 |
298 |
+1.02% |
19,100 |
2025/4/30 |
300 |
302 |
291 |
295 |
-1.67% |
16,900 |
2025/4/28 |
303 |
303 |
297 |
300 |
-0.66% |
11,400 |
2025/4/25 |
308 |
308 |
301 |
302 |
-2.58% |
30,700 |
2025/4/24 |
294 |
310 |
294 |
310 |
+6.53% |
80,100 |
2025/4/23 |
296 |
296 |
288 |
291 |
-1.02% |
22,300 |
2025/4/22 |
289 |
295 |
280 |
294 |
+2.80% |
57,500 |
2025/4/21 |
280 |
286 |
279 |
286 |
+3.25% |
13,300 |
2025/4/18 |
274 |
280 |
273 |
277 |
+1.09% |
14,300 |
2025/4/17 |
273 |
281 |
270 |
274 |
+3.01% |
14,100 |
2025/4/16 |
285 |
297 |
256 |
266 |
-5.67% |
207,100 |
2025/4/15 |
284 |
285 |
270 |
282 |
-0.70% |
18,300 |
2025/4/14 |
265 |
298 |
265 |
284 |
+9.23% |
125,000 |
2025/4/11 |
260 |
267 |
249 |
260 |
-0.76% |
37,700 |
2025/4/10 |
264 |
269 |
259 |
262 |
+5.65% |
21,700 |
2025/4/9 |
233 |
253 |
233 |
248 |
+2.90% |
28,200 |
2025/4/8 |
238 |
258 |
235 |
241 |
+10.55% |
32,400 |
2025/4/7 |
230 |
237 |
218 |
218 |
-17.74% |
64,100 |
2025/4/4 |
267 |
272 |
243 |
265 |
-3.28% |
33,700 |
2025/4/3 |
270 |
280 |
269 |
274 |
-3.18% |
35,100 |
2025/4/2 |
283 |
284 |
277 |
283 |
-0.35% |
17,800 |
2025/4/1 |
292 |
293 |
280 |
284 |
-1.05% |
33,100 |
2025/3/31 |
294 |
294 |
283 |
287 |
-3.69% |
58,800 |
2025/3/28 |
299 |
299 |
296 |
298 |
-0.33% |
13,700 |
2025/3/27 |
300 |
302 |
299 |
299 |
-0.99% |
14,000 |
2025/3/26 |
299 |
305 |
297 |
302 |
+1.34% |
18,100 |
2025/3/25 |
299 |
304 |
298 |
298 |
-1.65% |
30,800 |
2025/3/24 |
307 |
307 |
301 |
303 |
-0.98% |
19,700 |
2025/3/21 |
310 |
310 |
305 |
306 |
-0.65% |
11,700 |
2025/3/19 |
306 |
312 |
306 |
308 |
-0.32% |
17,500 |
2025/3/18 |
306 |
311 |
305 |
309 |
+1.31% |
55,100 |
2025/3/17 |
310 |
310 |
304 |
305 |
-0.97% |
15,900 |
2025/3/14 |
302 |
308 |
302 |
308 |
+1.65% |
7,900 |
2025/3/13 |
304 |
308 |
303 |
303 |
-2.26% |
22,500 |
2025/3/12 |
301 |
310 |
300 |
310 |
+4.03% |
18,200 |
2025/3/11 |
301 |
305 |
298 |
298 |
-3.87% |
37,900 |
2025/3/10 |
311 |
313 |
307 |
310 |
+0.00% |
10,700 |
2025/3/7 |
306 |
311 |
306 |
310 |
-0.32% |
7,700 |
2025/3/6 |
311 |
315 |
308 |
311 |
+0.32% |
10,100 |
2025/3/5 |
310 |
313 |
305 |
310 |
+0.65% |
12,100 |
2025/3/4 |
307 |
308 |
303 |
308 |
-1.28% |
15,300 |
2025/3/3 |
308 |
316 |
308 |
312 |
+1.96% |
10,900 |
2025/2/28 |
312 |
313 |
305 |
306 |
-2.24% |
14,500 |
2025/2/27 |
308 |
315 |
308 |
313 |
+1.62% |
10,200 |
2025/2/26 |
320 |
322 |
304 |
308 |
-3.75% |
55,600 |
2025/2/25 |
323 |
324 |
320 |
320 |
-1.23% |
13,900 |
2025/2/21 |
324 |
329 |
322 |
324 |
+0.00% |
12,900 |
2025/2/20 |
334 |
334 |
324 |
324 |
-2.99% |
24,100 |
2025/2/19 |
334 |
335 |
327 |
334 |
+0.00% |
17,900 |
2025/2/18 |
325 |
334 |
324 |
334 |
+3.41% |
25,000 |
2025/2/17 |
329 |
337 |
315 |
323 |
-8.50% |
108,600 |
2025/2/14 |
338 |
366 |
338 |
353 |
+3.82% |
59,100 |
2025/2/13 |
349 |
349 |
338 |
340 |
-3.41% |
23,700 |
2025/2/12 |
359 |
360 |
348 |
352 |
+0.86% |
30,200 |
2025/2/10 |
334 |
352 |
332 |
349 |
+5.76% |
60,500 |
2025/2/7 |
328 |
335 |
326 |
330 |
+0.61% |
9,600 |
2025/2/6 |
328 |
331 |
326 |
328 |
+0.31% |
6,800 |
2025/2/5 |
323 |
331 |
323 |
327 |
+0.62% |
10,400 |
2025/2/4 |
323 |
329 |
320 |
325 |
+0.93% |
8,300 |
2025/2/3 |
328 |
328 |
322 |
322 |
-2.42% |
7,300 |
2025/1/31 |
331 |
338 |
327 |
330 |
-0.90% |
11,500 |
2025/1/30 |
331 |
340 |
328 |
333 |
+0.91% |
36,200 |
2025/1/29 |
331 |
339 |
326 |
330 |
+0.30% |
31,500 |
2025/1/28 |
320 |
329 |
317 |
329 |
+2.17% |
17,300 |
2025/1/27 |
323 |
327 |
322 |
322 |
-0.31% |
13,800 |
2025/1/24 |
315 |
326 |
315 |
323 |
+1.89% |
27,800 |
2025/1/23 |
320 |
320 |
315 |
317 |
-0.94% |
5,300 |
2025/1/22 |
318 |
323 |
317 |
320 |
+0.31% |
24,300 |
2025/1/21 |
314 |
321 |
314 |
319 |
+1.59% |
18,900 |
2025/1/20 |
308 |
315 |
308 |
314 |
+2.95% |
11,500 |
2025/1/17 |
305 |
309 |
304 |
305 |
-1.61% |
14,900 |
2025/1/16 |
303 |
312 |
302 |
310 |
+2.65% |
20,000 |
2025/1/15 |
312 |
312 |
301 |
302 |
-3.21% |
31,100 |
|