日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
309 |
320 |
309 |
312 |
-7.42% |
178,700 |
2025/7/11 |
329 |
337 |
328 |
337 |
+2.43% |
59,200 |
2025/7/10 |
329 |
331 |
326 |
329 |
-0.30% |
40,800 |
2025/7/9 |
333 |
333 |
330 |
330 |
+0.00% |
15,400 |
2025/7/8 |
326 |
330 |
325 |
330 |
+0.92% |
19,100 |
2025/7/7 |
330 |
334 |
327 |
327 |
+0.31% |
23,000 |
2025/7/4 |
329 |
329 |
325 |
326 |
-0.31% |
20,900 |
2025/7/3 |
323 |
327 |
322 |
327 |
+1.87% |
28,600 |
2025/7/2 |
324 |
328 |
321 |
321 |
-1.83% |
43,900 |
2025/7/1 |
336 |
338 |
327 |
327 |
-2.39% |
66,100 |
2025/6/30 |
341 |
341 |
331 |
335 |
+8.06% |
214,700 |
2025/6/27 |
310 |
312 |
309 |
310 |
+0.00% |
18,200 |
2025/6/26 |
315 |
315 |
307 |
310 |
-1.59% |
29,000 |
2025/6/25 |
312 |
315 |
310 |
315 |
+1.29% |
19,100 |
2025/6/24 |
304 |
312 |
304 |
311 |
+2.30% |
20,900 |
2025/6/23 |
301 |
306 |
301 |
304 |
+0.00% |
29,600 |
2025/6/20 |
306 |
309 |
304 |
304 |
-0.98% |
24,800 |
2025/6/19 |
307 |
312 |
306 |
307 |
+0.00% |
30,200 |
2025/6/18 |
307 |
313 |
307 |
307 |
+0.00% |
30,100 |
2025/6/17 |
311 |
312 |
306 |
307 |
-0.97% |
20,900 |
2025/6/16 |
303 |
311 |
303 |
310 |
+2.31% |
23,200 |
2025/6/13 |
311 |
311 |
301 |
303 |
-2.57% |
50,200 |
2025/6/12 |
316 |
316 |
311 |
311 |
-1.58% |
11,700 |
2025/6/11 |
314 |
319 |
313 |
316 |
+0.00% |
26,200 |
2025/6/10 |
309 |
320 |
309 |
316 |
+3.27% |
83,900 |
2025/6/9 |
305 |
307 |
305 |
306 |
+0.33% |
9,100 |
2025/6/6 |
311 |
311 |
305 |
305 |
-1.93% |
12,800 |
2025/6/5 |
312 |
312 |
306 |
311 |
-0.32% |
18,900 |
2025/6/4 |
313 |
313 |
309 |
312 |
-0.32% |
22,200 |
2025/6/3 |
305 |
313 |
305 |
313 |
+2.62% |
22,500 |
2025/6/2 |
304 |
309 |
304 |
305 |
+0.33% |
49,300 |
2025/5/30 |
303 |
304 |
299 |
304 |
+1.00% |
30,700 |
2025/5/29 |
304 |
306 |
300 |
301 |
+0.33% |
25,500 |
2025/5/28 |
304 |
307 |
298 |
300 |
-1.32% |
32,300 |
2025/5/27 |
298 |
306 |
297 |
304 |
+2.01% |
22,900 |
2025/5/26 |
299 |
299 |
295 |
298 |
+0.68% |
14,000 |
2025/5/23 |
296 |
297 |
293 |
296 |
+0.00% |
14,700 |
2025/5/22 |
295 |
297 |
292 |
296 |
+1.02% |
14,600 |
2025/5/21 |
301 |
302 |
293 |
293 |
-2.33% |
38,800 |
2025/5/20 |
302 |
304 |
299 |
300 |
-0.33% |
33,600 |
2025/5/19 |
313 |
315 |
301 |
301 |
+4.15% |
134,300 |
2025/5/16 |
287 |
289 |
285 |
289 |
+0.35% |
12,600 |
2025/5/15 |
287 |
288 |
286 |
288 |
+0.70% |
24,400 |
2025/5/14 |
287 |
290 |
283 |
286 |
-0.35% |
22,800 |
2025/5/13 |
286 |
292 |
284 |
287 |
+0.70% |
32,500 |
2025/5/12 |
280 |
292 |
280 |
285 |
+0.71% |
52,200 |
2025/5/9 |
277 |
288 |
277 |
283 |
-0.35% |
31,800 |
2025/5/8 |
282 |
287 |
282 |
284 |
-0.35% |
14,400 |
2025/5/7 |
282 |
285 |
282 |
285 |
+1.06% |
8,500 |
2025/5/2 |
281 |
283 |
279 |
282 |
+0.36% |
18,800 |
2025/5/1 |
285 |
287 |
281 |
281 |
-1.40% |
12,900 |
2025/4/30 |
286 |
288 |
284 |
285 |
+0.35% |
16,800 |
2025/4/28 |
285 |
289 |
284 |
284 |
+0.35% |
12,300 |
2025/4/25 |
284 |
288 |
281 |
283 |
+0.35% |
25,200 |
2025/4/24 |
285 |
285 |
281 |
282 |
+0.00% |
13,000 |
2025/4/23 |
281 |
285 |
281 |
282 |
+0.36% |
21,700 |
2025/4/22 |
284 |
284 |
281 |
281 |
-0.71% |
10,400 |
2025/4/21 |
285 |
287 |
282 |
283 |
-2.41% |
40,700 |
2025/4/18 |
282 |
295 |
280 |
290 |
+3.20% |
110,800 |
2025/4/17 |
273 |
281 |
273 |
281 |
+1.81% |
19,700 |
2025/4/16 |
280 |
283 |
274 |
276 |
-2.47% |
29,800 |
2025/4/15 |
284 |
287 |
280 |
283 |
+0.00% |
25,200 |
2025/4/14 |
303 |
303 |
281 |
283 |
-4.71% |
86,000 |
2025/4/11 |
275 |
297 |
275 |
297 |
+5.32% |
69,800 |
2025/4/10 |
292 |
292 |
277 |
282 |
+5.22% |
55,900 |
2025/4/9 |
263 |
270 |
257 |
268 |
-2.19% |
45,900 |
2025/4/8 |
266 |
276 |
266 |
274 |
+9.16% |
42,800 |
2025/4/7 |
266 |
267 |
250 |
251 |
-10.99% |
93,100 |
2025/4/4 |
293 |
300 |
278 |
282 |
-6.00% |
49,100 |
2025/4/3 |
301 |
302 |
280 |
300 |
-2.60% |
50,400 |
2025/4/2 |
313 |
313 |
304 |
308 |
-1.28% |
15,200 |
2025/4/1 |
309 |
315 |
309 |
312 |
+1.30% |
24,100 |
2025/3/31 |
316 |
316 |
304 |
308 |
-3.45% |
67,000 |
2025/3/28 |
320 |
325 |
316 |
319 |
-0.31% |
40,300 |
2025/3/27 |
323 |
324 |
320 |
320 |
-1.23% |
16,100 |
2025/3/26 |
324 |
324 |
322 |
324 |
+1.25% |
7,700 |
2025/3/25 |
324 |
325 |
320 |
320 |
-0.93% |
15,700 |
2025/3/24 |
320 |
323 |
318 |
323 |
+1.57% |
14,100 |
2025/3/21 |
321 |
323 |
317 |
318 |
-0.93% |
19,500 |
2025/3/19 |
325 |
326 |
321 |
321 |
-0.93% |
14,400 |
2025/3/18 |
323 |
325 |
320 |
324 |
+1.25% |
13,300 |
2025/3/17 |
318 |
321 |
318 |
320 |
+0.63% |
22,700 |
2025/3/14 |
317 |
319 |
317 |
318 |
+0.32% |
7,600 |
2025/3/13 |
318 |
320 |
316 |
317 |
-0.94% |
15,300 |
2025/3/12 |
315 |
320 |
315 |
320 |
+0.63% |
11,300 |
2025/3/11 |
317 |
319 |
312 |
318 |
-1.85% |
31,000 |
2025/3/10 |
320 |
325 |
319 |
324 |
+1.57% |
16,300 |
2025/3/7 |
323 |
325 |
319 |
319 |
-1.54% |
17,000 |
2025/3/6 |
328 |
328 |
323 |
324 |
-0.92% |
18,700 |
2025/3/5 |
320 |
327 |
320 |
327 |
+1.55% |
18,800 |
2025/3/4 |
327 |
328 |
320 |
322 |
-1.23% |
13,600 |
2025/3/3 |
326 |
329 |
324 |
326 |
+1.24% |
21,200 |
2025/2/28 |
320 |
324 |
317 |
322 |
-0.31% |
30,700 |
2025/2/27 |
318 |
324 |
318 |
323 |
+0.94% |
19,500 |
2025/2/26 |
327 |
327 |
318 |
320 |
-2.74% |
81,400 |
2025/2/25 |
324 |
330 |
324 |
329 |
+0.00% |
16,700 |
2025/2/21 |
331 |
335 |
329 |
329 |
-0.60% |
34,800 |
2025/2/20 |
337 |
338 |
331 |
331 |
-1.19% |
27,500 |
2025/2/19 |
326 |
339 |
326 |
335 |
+3.40% |
73,200 |
2025/2/18 |
318 |
328 |
318 |
324 |
+0.00% |
24,200 |
2025/2/17 |
329 |
333 |
317 |
324 |
-1.52% |
63,500 |
2025/2/14 |
335 |
335 |
324 |
329 |
-1.79% |
48,600 |
2025/2/13 |
328 |
337 |
328 |
335 |
+2.45% |
35,300 |
2025/2/12 |
331 |
332 |
326 |
327 |
+1.24% |
61,100 |
2025/2/10 |
320 |
324 |
318 |
323 |
+1.25% |
29,100 |
2025/2/7 |
320 |
324 |
318 |
319 |
+0.00% |
46,400 |
2025/2/6 |
311 |
320 |
310 |
319 |
+3.24% |
52,900 |
2025/2/5 |
307 |
310 |
303 |
309 |
+1.64% |
46,100 |
2025/2/4 |
304 |
305 |
298 |
304 |
+1.33% |
49,800 |
2025/2/3 |
298 |
300 |
295 |
300 |
+0.67% |
57,700 |
2025/1/31 |
299 |
301 |
296 |
298 |
+0.00% |
63,900 |
2025/1/30 |
307 |
309 |
298 |
298 |
-2.61% |
195,100 |
2025/1/29 |
307 |
310 |
306 |
306 |
-0.33% |
33,400 |
2025/1/28 |
309 |
311 |
306 |
307 |
-1.29% |
32,600 |
2025/1/27 |
312 |
312 |
308 |
311 |
+0.65% |
22,000 |
2025/1/24 |
308 |
309 |
305 |
309 |
-0.32% |
48,000 |
2025/1/23 |
312 |
312 |
305 |
310 |
+0.00% |
39,100 |
2025/1/22 |
307 |
310 |
305 |
310 |
+1.64% |
47,500 |
2025/1/21 |
307 |
308 |
302 |
305 |
+0.33% |
34,200 |
2025/1/20 |
303 |
307 |
300 |
304 |
+2.01% |
46,700 |
2025/1/17 |
303 |
304 |
292 |
298 |
-1.97% |
95,400 |
2025/1/16 |
319 |
320 |
303 |
304 |
-4.40% |
154,100 |
2025/1/15 |
319 |
320 |
311 |
318 |
-8.09% |
138,400 |
|