日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
368 |
374 |
368 |
368 |
+0.00% |
7,500 |
2025/7/11 |
369 |
377 |
366 |
368 |
-0.27% |
9,100 |
2025/7/10 |
371 |
374 |
366 |
369 |
-0.81% |
9,000 |
2025/7/9 |
363 |
378 |
363 |
372 |
+2.48% |
27,500 |
2025/7/8 |
361 |
364 |
358 |
363 |
+0.55% |
4,200 |
2025/7/7 |
355 |
366 |
355 |
361 |
+0.56% |
7,500 |
2025/7/4 |
356 |
360 |
355 |
359 |
+0.84% |
9,800 |
2025/7/3 |
358 |
364 |
354 |
356 |
+0.28% |
5,100 |
2025/7/2 |
359 |
367 |
353 |
355 |
-1.11% |
13,300 |
2025/7/1 |
365 |
370 |
357 |
359 |
-1.64% |
20,000 |
2025/6/30 |
366 |
370 |
365 |
365 |
-0.27% |
12,700 |
2025/6/27 |
372 |
375 |
366 |
366 |
-1.61% |
18,800 |
2025/6/26 |
376 |
380 |
371 |
372 |
-1.33% |
10,700 |
2025/6/25 |
383 |
385 |
375 |
377 |
-1.57% |
34,200 |
2025/6/24 |
380 |
389 |
374 |
383 |
+1.59% |
31,000 |
2025/6/23 |
374 |
379 |
371 |
377 |
+0.80% |
13,600 |
2025/6/20 |
368 |
380 |
368 |
374 |
+1.91% |
39,100 |
2025/6/19 |
371 |
380 |
367 |
367 |
-0.54% |
27,100 |
2025/6/18 |
374 |
379 |
369 |
369 |
+0.00% |
20,300 |
2025/6/17 |
381 |
384 |
369 |
369 |
-1.07% |
38,700 |
2025/6/16 |
378 |
409 |
363 |
373 |
-1.84% |
259,900 |
2025/6/13 |
360 |
419 |
358 |
380 |
+6.15% |
207,700 |
2025/6/12 |
359 |
360 |
356 |
358 |
-0.56% |
4,000 |
2025/6/11 |
363 |
363 |
360 |
360 |
-0.28% |
2,600 |
2025/6/10 |
360 |
362 |
355 |
361 |
-0.55% |
5,600 |
2025/6/9 |
359 |
363 |
356 |
363 |
+0.83% |
6,500 |
2025/6/6 |
352 |
360 |
350 |
360 |
+2.27% |
8,500 |
2025/6/5 |
353 |
354 |
352 |
352 |
-0.28% |
2,400 |
2025/6/4 |
352 |
359 |
352 |
353 |
+0.28% |
2,800 |
2025/6/3 |
364 |
364 |
351 |
352 |
-1.95% |
6,100 |
2025/6/2 |
353 |
370 |
348 |
359 |
+2.28% |
32,300 |
2025/5/30 |
351 |
355 |
348 |
351 |
+0.00% |
5,100 |
2025/5/29 |
349 |
353 |
347 |
351 |
+0.57% |
1,700 |
2025/5/28 |
355 |
358 |
349 |
349 |
-0.85% |
6,900 |
2025/5/27 |
353 |
354 |
344 |
352 |
-1.40% |
10,100 |
2025/5/26 |
352 |
357 |
350 |
357 |
+1.42% |
5,800 |
2025/5/23 |
360 |
360 |
351 |
352 |
-3.03% |
9,000 |
2025/5/22 |
363 |
370 |
361 |
363 |
-0.55% |
6,600 |
2025/5/21 |
363 |
375 |
359 |
365 |
+1.39% |
39,500 |
2025/5/20 |
358 |
362 |
353 |
360 |
+0.84% |
8,100 |
2025/5/19 |
353 |
372 |
352 |
357 |
+0.00% |
32,300 |
2025/5/16 |
357 |
374 |
343 |
357 |
+4.39% |
178,300 |
2025/5/15 |
334 |
386 |
330 |
342 |
+1.79% |
493,200 |
2025/5/14 |
341 |
341 |
335 |
336 |
+0.00% |
5,500 |
2025/5/13 |
337 |
338 |
335 |
336 |
-0.30% |
3,700 |
2025/5/12 |
335 |
338 |
335 |
337 |
-0.59% |
5,000 |
2025/5/9 |
337 |
340 |
337 |
339 |
-1.17% |
5,000 |
2025/5/8 |
343 |
343 |
340 |
343 |
+0.00% |
2,300 |
2025/5/7 |
341 |
343 |
338 |
343 |
-0.29% |
6,500 |
2025/5/2 |
344 |
348 |
344 |
344 |
-0.29% |
4,600 |
2025/5/1 |
351 |
351 |
344 |
345 |
-1.71% |
3,400 |
2025/4/30 |
352 |
352 |
347 |
351 |
-0.57% |
4,300 |
2025/4/28 |
347 |
354 |
347 |
353 |
+1.73% |
8,300 |
2025/4/25 |
336 |
348 |
336 |
347 |
+3.27% |
14,100 |
2025/4/24 |
344 |
345 |
336 |
336 |
-3.17% |
18,300 |
2025/4/23 |
360 |
360 |
347 |
347 |
-3.61% |
25,700 |
2025/4/22 |
362 |
399 |
360 |
360 |
-2.70% |
99,800 |
2025/4/21 |
332 |
417 |
330 |
370 |
+8.82% |
535,800 |
2025/4/18 |
343 |
398 |
335 |
340 |
-1.16% |
336,600 |
2025/4/17 |
348 |
354 |
341 |
344 |
-0.86% |
7,200 |
2025/4/16 |
347 |
363 |
337 |
347 |
+4.83% |
14,500 |
2025/4/15 |
330 |
346 |
327 |
331 |
+1.53% |
7,400 |
2025/4/14 |
324 |
336 |
318 |
326 |
+1.24% |
5,200 |
2025/4/11 |
314 |
322 |
310 |
322 |
+2.22% |
3,400 |
2025/4/10 |
333 |
333 |
313 |
315 |
+4.65% |
10,200 |
2025/4/9 |
291 |
306 |
291 |
301 |
-5.35% |
8,000 |
2025/4/8 |
288 |
328 |
288 |
318 |
+12.37% |
14,100 |
2025/4/7 |
300 |
316 |
268 |
283 |
-16.27% |
38,200 |
2025/4/4 |
345 |
350 |
333 |
338 |
-4.25% |
10,200 |
2025/4/3 |
339 |
359 |
337 |
353 |
+2.62% |
8,800 |
2025/4/2 |
350 |
351 |
340 |
344 |
-2.27% |
11,900 |
2025/4/1 |
358 |
358 |
349 |
352 |
+1.44% |
4,700 |
2025/3/31 |
357 |
357 |
345 |
347 |
-2.80% |
5,300 |
2025/3/28 |
368 |
369 |
356 |
357 |
-4.55% |
11,100 |
2025/3/27 |
375 |
382 |
370 |
374 |
-0.53% |
11,400 |
2025/3/26 |
367 |
382 |
365 |
376 |
+2.17% |
23,000 |
2025/3/25 |
368 |
373 |
367 |
368 |
+0.00% |
5,900 |
2025/3/24 |
370 |
373 |
367 |
368 |
+0.55% |
9,900 |
2025/3/21 |
374 |
374 |
362 |
366 |
+1.10% |
42,400 |
2025/3/19 |
364 |
371 |
359 |
362 |
-0.28% |
10,800 |
2025/3/18 |
364 |
369 |
363 |
363 |
-0.82% |
7,600 |
2025/3/17 |
365 |
370 |
360 |
366 |
+0.83% |
9,800 |
2025/3/14 |
352 |
371 |
351 |
363 |
+2.25% |
15,800 |
2025/3/13 |
367 |
367 |
355 |
355 |
-2.20% |
11,200 |
2025/3/12 |
348 |
371 |
345 |
363 |
+4.31% |
16,000 |
2025/3/11 |
339 |
353 |
335 |
348 |
+2.05% |
19,900 |
2025/3/10 |
341 |
347 |
340 |
341 |
+1.19% |
8,400 |
2025/3/7 |
342 |
342 |
336 |
337 |
-2.60% |
8,600 |
2025/3/6 |
340 |
352 |
340 |
346 |
+1.76% |
14,000 |
2025/3/5 |
338 |
340 |
338 |
340 |
+0.59% |
1,700 |
2025/3/4 |
333 |
343 |
333 |
338 |
+0.00% |
4,200 |
2025/3/3 |
324 |
345 |
324 |
338 |
+3.68% |
40,100 |
2025/2/28 |
336 |
338 |
325 |
326 |
-2.98% |
19,000 |
2025/2/27 |
343 |
350 |
332 |
336 |
-2.61% |
36,400 |
2025/2/26 |
353 |
357 |
345 |
345 |
-2.54% |
10,200 |
2025/2/25 |
347 |
365 |
347 |
354 |
+2.31% |
28,400 |
2025/2/21 |
346 |
353 |
346 |
346 |
+0.00% |
28,100 |
2025/2/20 |
357 |
358 |
345 |
346 |
-3.35% |
22,800 |
2025/2/19 |
362 |
368 |
357 |
358 |
+0.28% |
16,100 |
2025/2/18 |
359 |
364 |
357 |
357 |
-0.56% |
7,600 |
2025/2/17 |
354 |
365 |
353 |
359 |
+2.87% |
24,300 |
2025/2/14 |
366 |
369 |
349 |
349 |
-5.42% |
32,600 |
2025/2/13 |
373 |
379 |
366 |
369 |
+0.00% |
28,500 |
2025/2/12 |
375 |
377 |
367 |
369 |
-6.35% |
50,500 |
2025/2/10 |
375 |
395 |
375 |
394 |
+4.79% |
60,400 |
2025/2/7 |
395 |
395 |
376 |
376 |
-4.33% |
42,700 |
2025/2/6 |
397 |
397 |
392 |
393 |
-1.01% |
6,700 |
2025/2/5 |
396 |
397 |
391 |
397 |
+1.53% |
10,800 |
2025/2/4 |
392 |
397 |
391 |
391 |
+0.26% |
5,400 |
2025/2/3 |
400 |
400 |
386 |
390 |
-2.74% |
19,500 |
2025/1/31 |
410 |
410 |
401 |
401 |
-2.20% |
14,500 |
2025/1/30 |
407 |
411 |
403 |
410 |
+0.24% |
7,900 |
2025/1/29 |
411 |
411 |
406 |
409 |
-0.49% |
5,700 |
2025/1/28 |
408 |
412 |
407 |
411 |
+0.74% |
6,300 |
2025/1/27 |
415 |
416 |
407 |
408 |
-2.16% |
19,100 |
2025/1/24 |
406 |
417 |
398 |
417 |
+4.77% |
38,700 |
2025/1/23 |
394 |
406 |
393 |
398 |
+0.00% |
11,000 |
2025/1/22 |
406 |
407 |
398 |
398 |
-1.97% |
11,800 |
2025/1/21 |
420 |
420 |
401 |
406 |
-3.10% |
39,700 |
2025/1/20 |
410 |
419 |
408 |
419 |
+2.20% |
38,100 |
2025/1/17 |
410 |
413 |
395 |
410 |
-0.73% |
30,600 |
2025/1/16 |
382 |
413 |
382 |
413 |
+8.40% |
74,200 |
2025/1/15 |
378 |
385 |
373 |
381 |
+0.53% |
32,400 |
|