日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
328 |
332 |
327 |
328 |
+0.00% |
116,600 |
2025/7/11 |
323 |
328 |
322 |
328 |
+2.18% |
113,700 |
2025/7/10 |
325 |
325 |
321 |
321 |
-0.93% |
82,600 |
2025/7/9 |
321 |
326 |
321 |
324 |
+0.93% |
76,200 |
2025/7/8 |
319 |
321 |
319 |
321 |
+0.00% |
82,000 |
2025/7/7 |
323 |
323 |
320 |
321 |
-0.62% |
67,400 |
2025/7/4 |
323 |
324 |
321 |
323 |
+0.00% |
97,800 |
2025/7/3 |
321 |
325 |
319 |
323 |
+1.25% |
100,800 |
2025/7/2 |
319 |
323 |
315 |
319 |
+0.00% |
259,800 |
2025/7/1 |
326 |
326 |
319 |
319 |
-2.15% |
410,700 |
2025/6/30 |
328 |
329 |
326 |
326 |
-0.91% |
229,000 |
2025/6/27 |
325 |
330 |
324 |
329 |
+1.54% |
176,900 |
2025/6/26 |
326 |
327 |
320 |
324 |
-0.92% |
235,900 |
2025/6/25 |
329 |
329 |
326 |
327 |
-0.61% |
112,400 |
2025/6/24 |
334 |
334 |
327 |
329 |
-1.50% |
225,700 |
2025/6/23 |
335 |
338 |
332 |
334 |
+0.91% |
103,700 |
2025/6/20 |
349 |
349 |
331 |
331 |
-5.16% |
275,600 |
2025/6/19 |
347 |
350 |
346 |
349 |
+0.29% |
40,600 |
2025/6/18 |
345 |
350 |
345 |
348 |
+0.87% |
23,600 |
2025/6/17 |
346 |
347 |
342 |
345 |
-0.29% |
24,200 |
2025/6/16 |
345 |
346 |
342 |
346 |
+0.87% |
21,800 |
2025/6/13 |
346 |
347 |
341 |
343 |
-1.72% |
69,700 |
2025/6/12 |
347 |
349 |
346 |
349 |
+0.58% |
16,200 |
2025/6/11 |
344 |
351 |
344 |
347 |
+1.46% |
35,400 |
2025/6/10 |
345 |
347 |
342 |
342 |
-1.16% |
53,500 |
2025/6/9 |
354 |
354 |
345 |
346 |
-1.70% |
32,300 |
2025/6/6 |
352 |
354 |
350 |
352 |
-0.28% |
48,100 |
2025/6/5 |
351 |
355 |
347 |
353 |
+0.57% |
81,500 |
2025/6/4 |
343 |
353 |
342 |
351 |
+3.24% |
89,700 |
2025/6/3 |
345 |
348 |
340 |
340 |
-1.45% |
67,600 |
2025/6/2 |
342 |
347 |
341 |
345 |
+0.88% |
55,000 |
2025/5/30 |
337 |
344 |
332 |
342 |
+1.48% |
176,300 |
2025/5/29 |
341 |
341 |
336 |
337 |
-0.88% |
108,400 |
2025/5/28 |
338 |
340 |
336 |
340 |
+0.00% |
107,200 |
2025/5/27 |
338 |
340 |
336 |
340 |
+1.49% |
59,600 |
2025/5/26 |
334 |
338 |
334 |
335 |
+0.60% |
53,900 |
2025/5/23 |
333 |
337 |
333 |
333 |
+0.30% |
51,500 |
2025/5/22 |
336 |
336 |
331 |
332 |
-1.78% |
145,900 |
2025/5/21 |
336 |
342 |
335 |
338 |
+0.90% |
90,200 |
2025/5/20 |
334 |
336 |
332 |
335 |
+0.30% |
85,100 |
2025/5/19 |
332 |
337 |
330 |
334 |
+0.30% |
146,400 |
2025/5/16 |
335 |
336 |
326 |
333 |
+0.00% |
173,200 |
2025/5/15 |
353 |
354 |
330 |
333 |
-5.67% |
313,500 |
2025/5/14 |
366 |
366 |
352 |
353 |
-7.83% |
265,900 |
2025/5/13 |
385 |
389 |
379 |
383 |
-0.26% |
101,400 |
2025/5/12 |
380 |
384 |
379 |
384 |
+1.05% |
63,200 |
2025/5/9 |
370 |
380 |
370 |
380 |
+3.26% |
71,400 |
2025/5/8 |
372 |
378 |
360 |
368 |
-1.34% |
157,300 |
2025/5/7 |
373 |
373 |
366 |
373 |
+0.27% |
104,000 |
2025/5/2 |
380 |
380 |
370 |
372 |
-2.11% |
41,000 |
2025/5/1 |
384 |
384 |
378 |
380 |
-1.04% |
36,000 |
2025/4/30 |
389 |
389 |
380 |
384 |
-2.29% |
38,200 |
2025/4/28 |
383 |
396 |
369 |
393 |
+2.88% |
465,300 |
2025/4/25 |
378 |
382 |
378 |
382 |
+1.06% |
50,300 |
2025/4/24 |
384 |
384 |
373 |
378 |
-0.53% |
49,900 |
2025/4/23 |
382 |
384 |
377 |
380 |
+0.00% |
76,400 |
2025/4/22 |
375 |
380 |
375 |
380 |
+1.06% |
26,500 |
2025/4/21 |
373 |
377 |
373 |
376 |
+0.53% |
21,500 |
2025/4/18 |
370 |
374 |
369 |
374 |
+1.63% |
43,600 |
2025/4/17 |
365 |
370 |
365 |
368 |
+1.10% |
21,500 |
2025/4/16 |
365 |
368 |
363 |
364 |
-0.27% |
33,100 |
2025/4/15 |
369 |
372 |
365 |
365 |
-1.08% |
37,500 |
2025/4/14 |
365 |
372 |
365 |
369 |
+1.65% |
21,800 |
2025/4/11 |
365 |
365 |
354 |
363 |
-2.16% |
50,700 |
2025/4/10 |
366 |
371 |
364 |
371 |
+6.00% |
51,000 |
2025/4/9 |
355 |
355 |
346 |
350 |
-3.58% |
54,200 |
2025/4/8 |
349 |
364 |
349 |
363 |
+6.45% |
64,100 |
2025/4/7 |
346 |
352 |
333 |
341 |
-5.80% |
183,000 |
2025/4/4 |
373 |
374 |
356 |
362 |
-3.47% |
139,800 |
2025/4/3 |
375 |
380 |
372 |
375 |
-1.06% |
138,200 |
2025/4/2 |
390 |
390 |
379 |
379 |
-1.81% |
73,800 |
2025/4/1 |
387 |
389 |
385 |
386 |
+0.52% |
56,700 |
2025/3/31 |
396 |
396 |
384 |
384 |
-3.52% |
207,800 |
2025/3/28 |
400 |
401 |
397 |
398 |
-2.21% |
97,200 |
2025/3/27 |
406 |
408 |
404 |
407 |
+0.25% |
70,500 |
2025/3/26 |
406 |
408 |
403 |
406 |
+0.25% |
79,300 |
2025/3/25 |
404 |
408 |
404 |
405 |
+0.25% |
31,400 |
2025/3/24 |
404 |
407 |
403 |
404 |
+0.25% |
37,900 |
2025/3/21 |
402 |
404 |
400 |
403 |
+0.25% |
108,500 |
2025/3/19 |
402 |
403 |
401 |
402 |
+0.00% |
40,100 |
2025/3/18 |
401 |
404 |
401 |
402 |
+0.00% |
103,400 |
2025/3/17 |
402 |
403 |
400 |
402 |
+0.00% |
150,700 |
2025/3/14 |
402 |
403 |
401 |
402 |
+0.00% |
64,100 |
2025/3/13 |
403 |
405 |
401 |
402 |
-0.50% |
83,100 |
2025/3/12 |
404 |
405 |
402 |
404 |
+0.75% |
27,400 |
2025/3/11 |
401 |
404 |
399 |
401 |
-0.74% |
78,000 |
2025/3/10 |
405 |
405 |
402 |
404 |
-0.49% |
26,300 |
2025/3/7 |
402 |
406 |
394 |
406 |
+0.00% |
124,400 |
2025/3/6 |
405 |
408 |
404 |
406 |
+0.25% |
47,100 |
2025/3/5 |
405 |
406 |
403 |
405 |
-0.49% |
62,900 |
2025/3/4 |
408 |
408 |
403 |
407 |
-0.97% |
53,200 |
2025/3/3 |
408 |
412 |
407 |
411 |
+1.48% |
36,700 |
2025/2/28 |
409 |
411 |
405 |
405 |
-1.22% |
34,500 |
2025/2/27 |
405 |
410 |
404 |
410 |
+1.74% |
19,900 |
2025/2/26 |
403 |
404 |
402 |
403 |
-0.25% |
54,800 |
2025/2/25 |
404 |
407 |
401 |
404 |
-0.49% |
45,800 |
2025/2/21 |
405 |
407 |
403 |
406 |
+0.25% |
53,500 |
2025/2/20 |
409 |
411 |
405 |
405 |
-0.74% |
53,200 |
2025/2/19 |
411 |
416 |
408 |
408 |
-0.73% |
31,500 |
2025/2/18 |
411 |
412 |
408 |
411 |
+1.23% |
26,800 |
2025/2/17 |
412 |
412 |
406 |
406 |
-0.49% |
52,900 |
2025/2/14 |
416 |
417 |
407 |
408 |
-0.97% |
53,500 |
2025/2/13 |
409 |
413 |
409 |
412 |
+1.73% |
38,700 |
2025/2/12 |
405 |
408 |
402 |
405 |
-3.11% |
118,100 |
2025/2/10 |
413 |
418 |
413 |
418 |
+1.21% |
18,600 |
2025/2/7 |
414 |
417 |
412 |
413 |
+0.24% |
16,800 |
2025/2/6 |
409 |
415 |
409 |
412 |
+0.98% |
19,100 |
2025/2/5 |
410 |
412 |
408 |
408 |
+0.49% |
25,200 |
2025/2/4 |
410 |
410 |
406 |
406 |
+0.50% |
18,300 |
2025/2/3 |
410 |
410 |
403 |
404 |
-1.94% |
54,100 |
2025/1/31 |
412 |
413 |
408 |
412 |
+0.00% |
16,900 |
2025/1/30 |
414 |
415 |
400 |
412 |
-0.96% |
67,800 |
2025/1/29 |
418 |
420 |
414 |
416 |
-0.48% |
39,000 |
2025/1/28 |
416 |
420 |
414 |
418 |
+0.24% |
102,800 |
2025/1/27 |
415 |
422 |
413 |
417 |
+1.46% |
62,000 |
2025/1/24 |
411 |
414 |
410 |
411 |
+0.49% |
26,000 |
2025/1/23 |
410 |
410 |
407 |
409 |
+0.00% |
25,500 |
2025/1/22 |
412 |
415 |
408 |
409 |
-0.73% |
80,500 |
2025/1/21 |
405 |
412 |
404 |
412 |
+2.23% |
36,000 |
2025/1/20 |
402 |
407 |
402 |
403 |
+0.25% |
84,800 |
2025/1/17 |
401 |
404 |
401 |
402 |
+0.25% |
37,100 |
2025/1/16 |
406 |
406 |
400 |
401 |
-0.25% |
33,800 |
2025/1/15 |
408 |
408 |
400 |
402 |
-0.50% |
85,800 |
|