日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
326 |
328 |
320 |
320 |
+0.00% |
104,000 |
2025/7/11 |
324 |
324 |
318 |
320 |
-1.23% |
83,200 |
2025/7/10 |
332 |
332 |
317 |
324 |
-2.41% |
244,700 |
2025/7/9 |
319 |
335 |
308 |
332 |
+9.21% |
879,000 |
2025/7/8 |
297 |
305 |
296 |
304 |
+3.05% |
71,300 |
2025/7/7 |
293 |
296 |
292 |
295 |
+1.03% |
19,000 |
2025/7/4 |
293 |
296 |
292 |
292 |
+0.00% |
33,000 |
2025/7/3 |
294 |
294 |
292 |
292 |
-0.68% |
25,200 |
2025/7/2 |
299 |
299 |
294 |
294 |
-1.67% |
72,300 |
2025/7/1 |
301 |
303 |
299 |
299 |
-0.33% |
36,800 |
2025/6/30 |
302 |
305 |
297 |
300 |
+0.33% |
68,500 |
2025/6/27 |
303 |
307 |
297 |
299 |
-1.32% |
132,700 |
2025/6/26 |
309 |
309 |
303 |
303 |
-1.62% |
53,000 |
2025/6/25 |
316 |
316 |
308 |
308 |
-2.22% |
33,500 |
2025/6/24 |
310 |
318 |
308 |
315 |
+3.62% |
99,300 |
2025/6/23 |
314 |
314 |
303 |
304 |
-4.40% |
161,800 |
2025/6/20 |
327 |
327 |
317 |
318 |
-2.15% |
136,100 |
2025/6/19 |
329 |
333 |
325 |
325 |
-1.52% |
54,200 |
2025/6/18 |
334 |
337 |
323 |
330 |
-0.60% |
220,600 |
2025/6/17 |
322 |
332 |
319 |
332 |
+3.11% |
121,700 |
2025/6/16 |
317 |
323 |
315 |
322 |
+2.88% |
58,000 |
2025/6/13 |
321 |
321 |
313 |
313 |
-2.49% |
110,500 |
2025/6/12 |
319 |
322 |
315 |
321 |
+0.94% |
46,200 |
2025/6/11 |
319 |
325 |
316 |
318 |
-0.31% |
57,600 |
2025/6/10 |
324 |
330 |
319 |
319 |
-0.31% |
163,800 |
2025/6/9 |
316 |
322 |
311 |
320 |
+2.24% |
178,000 |
2025/6/6 |
312 |
316 |
309 |
313 |
-0.95% |
155,300 |
2025/6/5 |
315 |
318 |
312 |
316 |
+0.32% |
61,200 |
2025/6/4 |
316 |
317 |
313 |
315 |
+0.32% |
43,800 |
2025/6/3 |
314 |
317 |
310 |
314 |
+0.64% |
68,400 |
2025/6/2 |
320 |
322 |
312 |
312 |
-1.27% |
80,700 |
2025/5/30 |
315 |
321 |
315 |
316 |
+0.64% |
70,300 |
2025/5/29 |
316 |
319 |
312 |
314 |
-0.63% |
99,100 |
2025/5/28 |
325 |
326 |
316 |
316 |
-1.86% |
92,300 |
2025/5/27 |
317 |
327 |
317 |
322 |
+1.58% |
123,200 |
2025/5/26 |
315 |
320 |
313 |
317 |
+0.96% |
135,900 |
2025/5/23 |
322 |
327 |
314 |
314 |
-2.79% |
183,200 |
2025/5/22 |
315 |
326 |
315 |
323 |
+4.87% |
408,400 |
2025/5/21 |
311 |
312 |
300 |
308 |
-0.96% |
212,700 |
2025/5/20 |
310 |
324 |
306 |
311 |
+1.63% |
400,000 |
2025/5/19 |
310 |
319 |
300 |
306 |
-1.92% |
233,900 |
2025/5/16 |
295 |
318 |
290 |
312 |
+4.35% |
713,300 |
2025/5/15 |
285 |
315 |
282 |
299 |
+10.74% |
1,566,800 |
2025/5/14 |
276 |
276 |
270 |
270 |
-2.17% |
74,200 |
2025/5/13 |
275 |
282 |
270 |
276 |
+0.73% |
125,400 |
2025/5/12 |
273 |
275 |
272 |
274 |
+0.74% |
20,500 |
2025/5/9 |
274 |
275 |
271 |
272 |
+0.37% |
30,600 |
2025/5/8 |
277 |
277 |
271 |
271 |
-1.09% |
65,400 |
2025/5/7 |
275 |
276 |
271 |
274 |
-0.36% |
62,400 |
2025/5/2 |
281 |
286 |
268 |
275 |
+0.36% |
319,200 |
2025/5/1 |
267 |
289 |
264 |
274 |
+3.01% |
725,400 |
2025/4/30 |
268 |
268 |
264 |
266 |
-1.12% |
27,600 |
2025/4/28 |
264 |
270 |
260 |
269 |
+3.86% |
86,400 |
2025/4/25 |
263 |
264 |
256 |
259 |
-1.89% |
57,700 |
2025/4/24 |
263 |
266 |
261 |
264 |
+1.15% |
51,900 |
2025/4/23 |
257 |
261 |
256 |
261 |
+3.57% |
29,500 |
2025/4/22 |
259 |
262 |
250 |
252 |
-1.95% |
125,900 |
2025/4/21 |
263 |
276 |
246 |
257 |
-1.15% |
339,800 |
2025/4/18 |
260 |
264 |
259 |
260 |
-0.38% |
33,200 |
2025/4/17 |
256 |
261 |
256 |
261 |
+1.95% |
17,600 |
2025/4/16 |
265 |
265 |
256 |
256 |
-1.54% |
31,700 |
2025/4/15 |
260 |
267 |
258 |
260 |
-0.76% |
43,000 |
2025/4/14 |
257 |
270 |
249 |
262 |
+3.15% |
887,900 |
2025/4/11 |
245 |
257 |
245 |
254 |
+1.20% |
20,900 |
2025/4/10 |
259 |
259 |
246 |
251 |
+5.46% |
47,200 |
2025/4/9 |
243 |
244 |
233 |
238 |
-4.03% |
43,800 |
2025/4/8 |
238 |
250 |
238 |
248 |
+8.77% |
99,000 |
2025/4/7 |
230 |
239 |
223 |
228 |
-8.43% |
211,300 |
2025/4/4 |
257 |
257 |
240 |
249 |
-4.23% |
195,600 |
2025/4/3 |
260 |
265 |
256 |
260 |
-2.99% |
103,000 |
2025/4/2 |
274 |
274 |
268 |
268 |
-0.74% |
67,800 |
2025/4/1 |
275 |
276 |
270 |
270 |
-1.10% |
61,500 |
2025/3/31 |
277 |
278 |
273 |
273 |
-2.85% |
90,200 |
2025/3/28 |
282 |
290 |
281 |
281 |
-0.35% |
73,200 |
2025/3/27 |
285 |
286 |
281 |
282 |
-1.40% |
73,900 |
2025/3/26 |
287 |
288 |
283 |
286 |
-0.69% |
51,000 |
2025/3/25 |
290 |
290 |
284 |
288 |
-0.69% |
151,800 |
2025/3/24 |
310 |
337 |
287 |
290 |
-2.68% |
1,677,100 |
2025/3/21 |
298 |
303 |
297 |
298 |
+1.36% |
70,400 |
2025/3/19 |
288 |
300 |
288 |
294 |
+2.08% |
132,300 |
2025/3/18 |
289 |
291 |
285 |
288 |
+1.05% |
70,300 |
2025/3/17 |
289 |
289 |
285 |
285 |
-1.38% |
17,700 |
2025/3/14 |
285 |
289 |
285 |
289 |
+1.40% |
37,800 |
2025/3/13 |
287 |
288 |
284 |
285 |
+0.00% |
18,700 |
2025/3/12 |
284 |
288 |
284 |
285 |
-0.70% |
20,400 |
2025/3/11 |
286 |
288 |
284 |
287 |
+0.00% |
23,700 |
2025/3/10 |
284 |
290 |
282 |
287 |
+1.41% |
72,300 |
2025/3/7 |
283 |
287 |
281 |
283 |
+0.00% |
35,600 |
2025/3/6 |
284 |
284 |
280 |
283 |
+0.35% |
20,400 |
2025/3/5 |
286 |
287 |
279 |
282 |
-1.40% |
54,400 |
2025/3/4 |
281 |
290 |
281 |
286 |
+2.51% |
164,700 |
2025/3/3 |
283 |
283 |
279 |
279 |
-1.06% |
21,500 |
2025/2/28 |
283 |
288 |
281 |
282 |
-1.74% |
29,200 |
2025/2/27 |
283 |
290 |
281 |
287 |
+2.14% |
46,800 |
2025/2/26 |
285 |
285 |
281 |
281 |
-1.06% |
19,600 |
2025/2/25 |
284 |
284 |
281 |
284 |
+0.00% |
14,700 |
2025/2/21 |
280 |
285 |
279 |
284 |
+1.07% |
19,700 |
2025/2/20 |
283 |
288 |
280 |
281 |
-0.71% |
29,000 |
2025/2/19 |
281 |
288 |
281 |
283 |
+0.00% |
28,000 |
2025/2/18 |
280 |
284 |
276 |
283 |
+1.07% |
25,100 |
2025/2/17 |
285 |
285 |
270 |
280 |
-1.41% |
81,900 |
2025/2/14 |
282 |
291 |
282 |
284 |
-1.05% |
59,800 |
2025/2/13 |
288 |
291 |
286 |
287 |
+0.35% |
16,300 |
2025/2/12 |
289 |
293 |
286 |
286 |
-1.04% |
77,700 |
2025/2/10 |
284 |
290 |
282 |
289 |
+1.40% |
105,700 |
2025/2/7 |
284 |
285 |
280 |
285 |
+0.71% |
26,700 |
2025/2/6 |
283 |
288 |
279 |
283 |
-0.35% |
36,700 |
2025/2/5 |
281 |
284 |
278 |
284 |
+1.79% |
20,200 |
2025/2/4 |
281 |
281 |
278 |
279 |
-0.36% |
17,900 |
2025/2/3 |
279 |
283 |
277 |
280 |
+0.00% |
29,100 |
2025/1/31 |
279 |
283 |
279 |
280 |
+0.36% |
26,000 |
2025/1/30 |
283 |
284 |
278 |
279 |
-1.41% |
25,000 |
2025/1/29 |
283 |
287 |
281 |
283 |
+0.00% |
63,800 |
2025/1/28 |
277 |
283 |
277 |
283 |
+2.17% |
40,300 |
2025/1/27 |
279 |
280 |
276 |
277 |
-0.36% |
32,000 |
2025/1/24 |
272 |
279 |
272 |
278 |
+1.46% |
47,700 |
2025/1/23 |
272 |
276 |
272 |
274 |
+0.00% |
29,400 |
2025/1/22 |
274 |
275 |
272 |
274 |
-0.36% |
33,000 |
2025/1/21 |
277 |
278 |
273 |
275 |
+0.00% |
17,800 |
2025/1/20 |
273 |
276 |
273 |
275 |
+0.00% |
14,100 |
2025/1/17 |
271 |
281 |
271 |
275 |
+1.48% |
48,800 |
2025/1/16 |
280 |
281 |
271 |
271 |
-2.87% |
82,100 |
2025/1/15 |
279 |
283 |
278 |
279 |
+0.00% |
94,100 |
|