日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
394 |
397 |
391 |
395 |
+0.00% |
48,100 |
2025/7/11 |
391 |
396 |
391 |
395 |
+1.28% |
27,200 |
2025/7/10 |
395 |
395 |
389 |
390 |
-1.27% |
36,200 |
2025/7/9 |
393 |
396 |
392 |
395 |
+0.77% |
39,700 |
2025/7/8 |
386 |
393 |
386 |
392 |
+1.29% |
58,200 |
2025/7/7 |
382 |
388 |
382 |
387 |
+0.78% |
68,700 |
2025/7/4 |
384 |
385 |
383 |
384 |
+0.00% |
19,300 |
2025/7/3 |
385 |
386 |
379 |
384 |
-0.26% |
62,900 |
2025/7/2 |
385 |
389 |
383 |
385 |
-0.26% |
49,900 |
2025/7/1 |
386 |
390 |
386 |
386 |
-0.52% |
29,600 |
2025/6/30 |
390 |
395 |
386 |
388 |
+0.26% |
115,600 |
2025/6/27 |
394 |
394 |
385 |
387 |
-3.25% |
143,400 |
2025/6/26 |
405 |
409 |
396 |
400 |
+0.76% |
169,000 |
2025/6/25 |
396 |
397 |
392 |
397 |
+0.51% |
50,700 |
2025/6/24 |
393 |
396 |
392 |
395 |
+0.51% |
30,000 |
2025/6/23 |
392 |
393 |
388 |
393 |
+0.51% |
74,700 |
2025/6/20 |
395 |
395 |
391 |
391 |
-1.01% |
39,700 |
2025/6/19 |
398 |
401 |
393 |
395 |
-0.25% |
68,800 |
2025/6/18 |
399 |
414 |
396 |
396 |
-1.25% |
357,100 |
2025/6/17 |
395 |
406 |
390 |
401 |
+0.25% |
200,200 |
2025/6/16 |
397 |
401 |
392 |
400 |
+1.27% |
83,600 |
2025/6/13 |
400 |
401 |
391 |
395 |
-1.99% |
193,800 |
2025/6/12 |
405 |
406 |
402 |
403 |
-0.49% |
48,800 |
2025/6/11 |
408 |
409 |
403 |
405 |
+0.25% |
70,800 |
2025/6/10 |
409 |
409 |
404 |
404 |
-1.22% |
59,000 |
2025/6/9 |
408 |
410 |
404 |
409 |
+0.99% |
34,100 |
2025/6/6 |
413 |
413 |
404 |
405 |
-1.94% |
88,000 |
2025/6/5 |
403 |
415 |
398 |
413 |
+2.48% |
163,300 |
2025/6/4 |
405 |
407 |
400 |
403 |
-0.49% |
81,300 |
2025/6/3 |
410 |
415 |
405 |
405 |
-1.22% |
98,100 |
2025/6/2 |
410 |
416 |
407 |
410 |
+1.49% |
120,300 |
2025/5/30 |
406 |
409 |
403 |
404 |
-0.49% |
85,800 |
2025/5/29 |
400 |
409 |
400 |
406 |
+2.01% |
145,400 |
2025/5/28 |
395 |
400 |
394 |
398 |
+1.27% |
65,000 |
2025/5/27 |
387 |
393 |
383 |
393 |
+1.81% |
48,500 |
2025/5/26 |
384 |
388 |
383 |
386 |
+1.05% |
57,300 |
2025/5/23 |
388 |
388 |
381 |
382 |
-0.52% |
31,100 |
2025/5/22 |
390 |
390 |
382 |
384 |
-0.26% |
40,900 |
2025/5/21 |
393 |
393 |
385 |
385 |
-1.03% |
52,000 |
2025/5/20 |
394 |
394 |
389 |
389 |
-1.02% |
33,600 |
2025/5/19 |
388 |
394 |
387 |
393 |
+1.55% |
54,300 |
2025/5/16 |
397 |
397 |
386 |
387 |
-2.03% |
60,300 |
2025/5/15 |
394 |
395 |
389 |
395 |
+1.80% |
53,700 |
2025/5/14 |
386 |
391 |
385 |
388 |
+0.78% |
34,500 |
2025/5/13 |
390 |
396 |
385 |
385 |
-1.28% |
55,900 |
2025/5/12 |
386 |
409 |
386 |
390 |
+2.36% |
209,200 |
2025/5/9 |
383 |
387 |
376 |
381 |
-1.30% |
59,900 |
2025/5/8 |
389 |
389 |
383 |
386 |
+0.00% |
33,000 |
2025/5/7 |
380 |
389 |
379 |
386 |
+1.58% |
68,600 |
2025/5/2 |
382 |
382 |
378 |
380 |
-0.26% |
27,300 |
2025/5/1 |
387 |
387 |
374 |
381 |
-0.52% |
72,400 |
2025/4/30 |
380 |
384 |
377 |
383 |
+1.86% |
49,400 |
2025/4/28 |
373 |
390 |
356 |
376 |
+3.01% |
267,100 |
2025/4/25 |
362 |
365 |
359 |
365 |
+1.96% |
44,700 |
2025/4/24 |
357 |
364 |
357 |
358 |
+0.56% |
55,600 |
2025/4/23 |
352 |
356 |
350 |
356 |
+2.01% |
53,700 |
2025/4/22 |
354 |
354 |
348 |
349 |
-0.57% |
52,500 |
2025/4/21 |
351 |
355 |
351 |
351 |
+0.29% |
35,100 |
2025/4/18 |
347 |
352 |
346 |
350 |
+0.86% |
31,600 |
2025/4/17 |
343 |
347 |
343 |
347 |
+1.17% |
34,000 |
2025/4/16 |
345 |
345 |
342 |
343 |
+0.00% |
19,800 |
2025/4/15 |
342 |
346 |
340 |
343 |
+0.59% |
42,800 |
2025/4/14 |
340 |
343 |
339 |
341 |
+1.49% |
36,600 |
2025/4/11 |
330 |
337 |
325 |
336 |
+0.90% |
25,900 |
2025/4/10 |
337 |
338 |
330 |
333 |
+3.74% |
52,000 |
2025/4/9 |
317 |
321 |
312 |
321 |
+0.94% |
46,400 |
2025/4/8 |
316 |
324 |
316 |
318 |
+3.58% |
100,700 |
2025/4/7 |
315 |
319 |
304 |
307 |
-6.97% |
188,100 |
2025/4/4 |
331 |
333 |
321 |
330 |
-2.94% |
124,000 |
2025/4/3 |
344 |
344 |
337 |
340 |
-1.73% |
101,200 |
2025/4/2 |
348 |
350 |
346 |
346 |
-1.42% |
44,700 |
2025/4/1 |
352 |
353 |
349 |
351 |
+1.15% |
49,300 |
2025/3/31 |
352 |
352 |
347 |
347 |
-1.42% |
51,900 |
2025/3/28 |
353 |
354 |
351 |
352 |
+0.57% |
33,200 |
2025/3/27 |
351 |
352 |
350 |
350 |
-0.28% |
18,000 |
2025/3/26 |
350 |
353 |
350 |
351 |
+0.00% |
32,600 |
2025/3/25 |
352 |
352 |
349 |
351 |
+0.29% |
21,000 |
2025/3/24 |
350 |
350 |
347 |
350 |
+1.16% |
36,400 |
2025/3/21 |
346 |
347 |
343 |
346 |
+0.00% |
32,700 |
2025/3/19 |
342 |
347 |
342 |
346 |
+1.17% |
40,900 |
2025/3/18 |
340 |
345 |
340 |
342 |
+0.59% |
16,000 |
2025/3/17 |
345 |
346 |
340 |
340 |
+0.29% |
35,900 |
2025/3/14 |
341 |
342 |
339 |
339 |
-0.29% |
16,500 |
2025/3/13 |
341 |
343 |
340 |
340 |
+0.00% |
17,300 |
2025/3/12 |
334 |
341 |
334 |
340 |
+1.49% |
15,500 |
2025/3/11 |
337 |
338 |
331 |
335 |
-1.47% |
52,900 |
2025/3/10 |
343 |
343 |
338 |
340 |
-1.16% |
30,600 |
2025/3/7 |
343 |
344 |
340 |
344 |
-0.58% |
26,900 |
2025/3/6 |
345 |
348 |
344 |
346 |
+0.29% |
14,200 |
2025/3/5 |
348 |
348 |
342 |
345 |
-0.86% |
22,800 |
2025/3/4 |
350 |
350 |
344 |
348 |
-0.57% |
20,500 |
2025/3/3 |
348 |
351 |
346 |
350 |
+1.74% |
57,500 |
2025/2/28 |
338 |
347 |
336 |
344 |
+1.78% |
53,500 |
2025/2/27 |
341 |
341 |
338 |
338 |
+0.00% |
17,400 |
2025/2/26 |
341 |
344 |
336 |
338 |
-0.88% |
42,400 |
2025/2/25 |
341 |
346 |
340 |
341 |
-1.16% |
49,800 |
2025/2/21 |
354 |
354 |
342 |
345 |
-2.54% |
83,700 |
2025/2/20 |
349 |
356 |
347 |
354 |
+1.72% |
97,300 |
2025/2/19 |
342 |
348 |
338 |
348 |
+3.57% |
133,600 |
2025/2/18 |
334 |
340 |
334 |
336 |
-0.30% |
57,800 |
2025/2/17 |
349 |
349 |
336 |
337 |
-3.16% |
116,000 |
2025/2/14 |
340 |
349 |
340 |
348 |
+2.35% |
124,100 |
2025/2/13 |
338 |
342 |
335 |
340 |
+0.59% |
35,700 |
2025/2/12 |
334 |
342 |
327 |
338 |
+4.97% |
214,200 |
2025/2/10 |
317 |
324 |
316 |
322 |
+1.26% |
62,500 |
2025/2/7 |
320 |
323 |
315 |
318 |
-0.93% |
64,900 |
2025/2/6 |
320 |
323 |
318 |
321 |
+0.31% |
32,300 |
2025/2/5 |
317 |
320 |
316 |
320 |
+0.95% |
26,300 |
2025/2/4 |
319 |
321 |
317 |
317 |
-0.63% |
23,000 |
2025/2/3 |
325 |
325 |
317 |
319 |
-0.93% |
31,900 |
2025/1/31 |
317 |
322 |
317 |
322 |
+3.21% |
61,800 |
2025/1/30 |
335 |
335 |
312 |
312 |
-6.87% |
475,200 |
2025/1/29 |
335 |
338 |
333 |
335 |
+1.52% |
69,700 |
2025/1/28 |
335 |
337 |
330 |
330 |
-1.49% |
75,900 |
2025/1/27 |
325 |
335 |
324 |
335 |
+4.04% |
102,800 |
2025/1/24 |
320 |
324 |
319 |
322 |
+1.26% |
26,900 |
2025/1/23 |
318 |
320 |
316 |
318 |
+0.00% |
18,900 |
2025/1/22 |
320 |
321 |
317 |
318 |
-0.31% |
24,200 |
2025/1/21 |
319 |
321 |
317 |
319 |
+0.00% |
42,000 |
2025/1/20 |
314 |
320 |
314 |
319 |
+2.57% |
33,900 |
2025/1/17 |
312 |
314 |
309 |
311 |
-0.64% |
48,300 |
2025/1/16 |
320 |
320 |
313 |
313 |
-1.57% |
88,900 |
2025/1/15 |
316 |
320 |
313 |
318 |
+0.00% |
67,600 |
|