日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
257 |
257 |
249 |
254 |
+0.00% |
26,400 |
2025/7/11 |
252 |
254 |
252 |
254 |
+0.00% |
4,500 |
2025/7/10 |
255 |
255 |
252 |
254 |
+0.79% |
1,700 |
2025/7/9 |
254 |
254 |
252 |
252 |
-0.79% |
5,200 |
2025/7/8 |
249 |
254 |
249 |
254 |
+1.20% |
25,800 |
2025/7/7 |
252 |
254 |
251 |
251 |
-1.18% |
7,400 |
2025/7/4 |
256 |
260 |
251 |
254 |
-1.93% |
18,800 |
2025/7/3 |
252 |
259 |
252 |
259 |
+1.97% |
8,000 |
2025/7/2 |
256 |
257 |
251 |
254 |
-0.39% |
27,300 |
2025/7/1 |
260 |
262 |
254 |
255 |
+0.00% |
22,900 |
2025/6/30 |
255 |
268 |
251 |
255 |
+0.39% |
89,700 |
2025/6/27 |
253 |
277 |
247 |
254 |
+3.67% |
370,800 |
2025/6/26 |
240 |
259 |
240 |
245 |
+2.08% |
47,700 |
2025/6/25 |
241 |
242 |
238 |
240 |
-0.41% |
8,600 |
2025/6/24 |
233 |
243 |
233 |
241 |
+2.99% |
22,000 |
2025/6/23 |
235 |
236 |
234 |
234 |
-1.68% |
12,900 |
2025/6/20 |
240 |
240 |
237 |
238 |
-0.42% |
400 |
2025/6/19 |
239 |
240 |
236 |
239 |
-0.42% |
8,600 |
2025/6/18 |
241 |
242 |
235 |
240 |
-0.83% |
28,900 |
2025/6/17 |
241 |
242 |
237 |
242 |
+1.26% |
8,400 |
2025/6/16 |
236 |
242 |
236 |
239 |
+0.84% |
16,000 |
2025/6/13 |
242 |
242 |
235 |
237 |
-2.07% |
19,800 |
2025/6/12 |
241 |
243 |
241 |
242 |
+0.41% |
2,400 |
2025/6/11 |
245 |
245 |
241 |
241 |
+0.00% |
10,300 |
2025/6/10 |
243 |
244 |
241 |
241 |
-0.41% |
5,600 |
2025/6/9 |
243 |
245 |
242 |
242 |
-0.41% |
10,900 |
2025/6/6 |
247 |
247 |
243 |
243 |
-1.62% |
7,300 |
2025/6/5 |
252 |
252 |
246 |
247 |
-2.76% |
3,200 |
2025/6/4 |
242 |
266 |
241 |
254 |
+2.42% |
123,200 |
2025/6/3 |
250 |
250 |
246 |
248 |
-0.80% |
21,700 |
2025/6/2 |
254 |
254 |
250 |
250 |
-0.40% |
5,800 |
2025/5/30 |
251 |
253 |
251 |
251 |
+1.21% |
10,100 |
2025/5/29 |
255 |
255 |
248 |
248 |
-2.36% |
7,000 |
2025/5/28 |
253 |
262 |
251 |
254 |
+0.40% |
41,800 |
2025/5/27 |
248 |
253 |
247 |
253 |
+2.43% |
27,100 |
2025/5/26 |
245 |
248 |
242 |
247 |
+2.49% |
12,900 |
2025/5/23 |
249 |
250 |
241 |
241 |
-3.21% |
29,300 |
2025/5/22 |
258 |
258 |
249 |
249 |
-2.73% |
44,700 |
2025/5/21 |
237 |
257 |
237 |
256 |
+8.02% |
83,100 |
2025/5/20 |
246 |
248 |
235 |
237 |
-4.05% |
98,700 |
2025/5/19 |
240 |
247 |
240 |
247 |
+2.07% |
23,500 |
2025/5/16 |
245 |
251 |
233 |
242 |
-1.22% |
114,100 |
2025/5/15 |
236 |
249 |
232 |
245 |
+4.70% |
84,900 |
2025/5/14 |
236 |
245 |
231 |
234 |
-5.65% |
175,400 |
2025/5/13 |
247 |
251 |
240 |
248 |
+1.22% |
46,900 |
2025/5/12 |
261 |
261 |
236 |
245 |
-6.49% |
171,600 |
2025/5/9 |
260 |
264 |
250 |
262 |
+4.80% |
131,800 |
2025/5/8 |
238 |
264 |
236 |
250 |
+3.31% |
350,900 |
2025/5/7 |
249 |
249 |
235 |
242 |
+1.26% |
124,300 |
2025/5/2 |
224 |
250 |
224 |
239 |
+7.17% |
552,000 |
2025/5/1 |
221 |
224 |
221 |
223 |
+0.90% |
11,900 |
2025/4/30 |
218 |
222 |
218 |
221 |
+1.38% |
15,800 |
2025/4/28 |
218 |
224 |
217 |
218 |
+0.93% |
30,500 |
2025/4/25 |
217 |
228 |
216 |
216 |
+0.00% |
58,000 |
2025/4/24 |
222 |
222 |
216 |
216 |
-1.82% |
20,200 |
2025/4/23 |
222 |
224 |
214 |
220 |
+1.85% |
44,700 |
2025/4/22 |
221 |
225 |
216 |
216 |
-3.57% |
69,300 |
2025/4/21 |
225 |
230 |
224 |
224 |
-1.75% |
51,200 |
2025/4/18 |
225 |
228 |
221 |
228 |
+1.33% |
54,600 |
2025/4/17 |
234 |
251 |
225 |
225 |
-3.85% |
220,500 |
2025/4/16 |
252 |
270 |
232 |
234 |
-8.24% |
368,900 |
2025/4/15 |
308 |
329 |
255 |
255 |
-12.67% |
2,136,400 |
2025/4/14 |
210 |
292 |
210 |
292 |
+37.74% |
1,616,300 |
2025/4/11 |
196 |
212 |
196 |
212 |
+4.43% |
14,400 |
2025/4/10 |
210 |
210 |
199 |
203 |
+2.53% |
27,900 |
2025/4/9 |
198 |
204 |
195 |
198 |
+0.00% |
15,400 |
2025/4/8 |
199 |
201 |
192 |
198 |
+9.39% |
24,300 |
2025/4/7 |
190 |
191 |
175 |
181 |
-14.22% |
174,600 |
2025/4/4 |
225 |
226 |
207 |
211 |
-7.86% |
35,100 |
2025/4/3 |
231 |
232 |
228 |
229 |
-1.72% |
9,100 |
2025/4/2 |
230 |
236 |
230 |
233 |
+1.30% |
9,700 |
2025/4/1 |
229 |
232 |
229 |
230 |
+0.88% |
3,700 |
2025/3/31 |
231 |
231 |
226 |
228 |
-2.56% |
21,000 |
2025/3/28 |
238 |
240 |
233 |
234 |
-1.68% |
17,800 |
2025/3/27 |
241 |
246 |
238 |
238 |
-2.06% |
27,100 |
2025/3/26 |
242 |
248 |
239 |
243 |
+0.41% |
22,800 |
2025/3/25 |
242 |
249 |
242 |
242 |
+0.41% |
11,900 |
2025/3/24 |
253 |
256 |
241 |
241 |
-5.49% |
34,400 |
2025/3/21 |
257 |
257 |
254 |
255 |
+1.59% |
7,100 |
2025/3/19 |
258 |
258 |
251 |
251 |
-1.18% |
16,100 |
2025/3/18 |
267 |
285 |
253 |
254 |
-3.42% |
77,000 |
2025/3/17 |
266 |
266 |
257 |
263 |
+0.00% |
26,100 |
2025/3/14 |
244 |
264 |
240 |
263 |
+7.79% |
95,500 |
2025/3/13 |
235 |
254 |
233 |
244 |
+4.27% |
63,000 |
2025/3/12 |
233 |
234 |
232 |
234 |
+1.30% |
1,200 |
2025/3/11 |
233 |
234 |
228 |
231 |
-0.86% |
12,700 |
2025/3/10 |
233 |
235 |
233 |
233 |
+0.43% |
1,900 |
2025/3/7 |
234 |
235 |
231 |
232 |
-1.69% |
9,700 |
2025/3/6 |
234 |
237 |
234 |
236 |
+0.00% |
2,200 |
2025/3/5 |
234 |
236 |
232 |
236 |
+1.72% |
4,500 |
2025/3/4 |
231 |
232 |
230 |
232 |
-0.43% |
4,600 |
2025/3/3 |
230 |
233 |
230 |
233 |
+2.19% |
5,700 |
2025/2/28 |
230 |
230 |
225 |
228 |
-1.72% |
10,900 |
2025/2/27 |
230 |
234 |
230 |
232 |
+0.87% |
3,200 |
2025/2/26 |
235 |
237 |
229 |
230 |
-2.13% |
11,400 |
2025/2/25 |
235 |
235 |
234 |
235 |
-0.84% |
5,300 |
2025/2/21 |
238 |
253 |
234 |
237 |
-0.84% |
50,400 |
2025/2/20 |
238 |
239 |
236 |
239 |
+0.42% |
9,100 |
2025/2/19 |
234 |
238 |
233 |
238 |
+1.71% |
6,200 |
2025/2/18 |
235 |
235 |
231 |
234 |
+0.43% |
12,600 |
2025/2/17 |
236 |
244 |
231 |
233 |
+0.43% |
68,700 |
2025/2/14 |
229 |
232 |
228 |
232 |
+2.20% |
21,800 |
2025/2/13 |
230 |
230 |
227 |
227 |
-1.30% |
5,000 |
2025/2/12 |
225 |
230 |
224 |
230 |
+2.68% |
7,500 |
2025/2/10 |
222 |
224 |
222 |
224 |
+0.90% |
2,200 |
2025/2/7 |
223 |
223 |
222 |
222 |
-0.45% |
7,100 |
2025/2/6 |
222 |
223 |
222 |
223 |
+0.90% |
1,200 |
2025/2/5 |
221 |
222 |
220 |
221 |
+0.00% |
8,400 |
2025/2/4 |
224 |
225 |
221 |
221 |
-1.34% |
8,800 |
2025/2/3 |
227 |
227 |
223 |
224 |
-0.44% |
4,200 |
2025/1/31 |
226 |
227 |
224 |
225 |
-0.88% |
5,900 |
2025/1/30 |
229 |
229 |
226 |
227 |
-0.87% |
4,800 |
2025/1/29 |
225 |
237 |
225 |
229 |
+2.23% |
15,200 |
2025/1/28 |
225 |
225 |
223 |
224 |
-1.75% |
4,700 |
2025/1/27 |
227 |
228 |
225 |
228 |
+1.33% |
4,500 |
2025/1/24 |
226 |
226 |
224 |
225 |
-0.88% |
3,500 |
2025/1/23 |
226 |
227 |
223 |
227 |
+0.44% |
3,400 |
2025/1/22 |
224 |
228 |
224 |
226 |
+0.89% |
4,600 |
2025/1/21 |
223 |
225 |
222 |
224 |
+0.90% |
6,800 |
2025/1/20 |
222 |
223 |
221 |
222 |
+0.45% |
4,500 |
2025/1/17 |
224 |
224 |
221 |
221 |
-1.78% |
2,400 |
2025/1/16 |
226 |
227 |
225 |
225 |
+0.00% |
1,800 |
2025/1/15 |
224 |
226 |
223 |
225 |
+1.35% |
2,200 |
|