日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
365 |
369 |
363 |
364 |
-0.27% |
33,100 |
2025/7/14 |
361 |
365 |
354 |
365 |
+1.11% |
74,600 |
2025/7/11 |
360 |
365 |
358 |
361 |
+0.28% |
38,500 |
2025/7/10 |
364 |
365 |
360 |
360 |
-0.83% |
39,700 |
2025/7/9 |
363 |
364 |
360 |
363 |
+0.55% |
12,800 |
2025/7/8 |
363 |
365 |
359 |
361 |
-0.28% |
56,900 |
2025/7/7 |
350 |
362 |
347 |
362 |
+3.72% |
117,200 |
2025/7/4 |
366 |
371 |
347 |
349 |
-5.93% |
372,700 |
2025/7/3 |
369 |
371 |
365 |
371 |
+1.37% |
95,900 |
2025/7/2 |
388 |
388 |
351 |
366 |
-6.15% |
373,600 |
2025/7/1 |
387 |
394 |
383 |
390 |
+1.30% |
81,400 |
2025/6/30 |
385 |
390 |
383 |
385 |
+0.00% |
76,400 |
2025/6/27 |
382 |
386 |
380 |
385 |
+0.79% |
54,400 |
2025/6/26 |
383 |
386 |
377 |
382 |
+0.00% |
55,000 |
2025/6/25 |
386 |
386 |
377 |
382 |
-0.26% |
75,400 |
2025/6/24 |
381 |
386 |
381 |
383 |
+0.52% |
23,000 |
2025/6/23 |
384 |
384 |
377 |
381 |
-2.81% |
80,900 |
2025/6/20 |
390 |
397 |
386 |
392 |
+0.77% |
101,100 |
2025/6/19 |
389 |
393 |
386 |
389 |
-0.77% |
69,300 |
2025/6/18 |
382 |
395 |
382 |
392 |
+1.55% |
158,400 |
2025/6/17 |
387 |
391 |
384 |
386 |
+0.78% |
105,700 |
2025/6/16 |
386 |
390 |
382 |
383 |
-0.78% |
44,700 |
2025/6/13 |
390 |
390 |
380 |
386 |
-1.53% |
75,200 |
2025/6/12 |
389 |
392 |
385 |
392 |
-0.25% |
71,500 |
2025/6/11 |
367 |
395 |
365 |
393 |
+6.50% |
360,900 |
2025/6/10 |
381 |
383 |
368 |
369 |
-3.40% |
192,400 |
2025/6/9 |
392 |
392 |
381 |
382 |
-2.30% |
58,400 |
2025/6/6 |
385 |
394 |
380 |
391 |
+1.56% |
96,600 |
2025/6/5 |
373 |
396 |
372 |
385 |
+3.22% |
198,200 |
2025/6/4 |
381 |
382 |
373 |
373 |
-2.86% |
61,600 |
2025/6/3 |
356 |
384 |
355 |
384 |
+6.67% |
271,500 |
2025/6/2 |
350 |
363 |
349 |
360 |
+3.15% |
112,500 |
2025/5/30 |
354 |
359 |
346 |
349 |
-2.79% |
168,900 |
2025/5/29 |
387 |
391 |
359 |
359 |
-7.24% |
319,800 |
2025/5/28 |
395 |
408 |
387 |
387 |
-2.27% |
491,700 |
2025/5/27 |
382 |
412 |
380 |
396 |
+1.54% |
849,600 |
2025/5/26 |
374 |
390 |
352 |
390 |
+2.63% |
986,500 |
2025/5/23 |
319 |
393 |
319 |
380 |
+20.63% |
3,280,300 |
2025/5/22 |
297 |
315 |
297 |
315 |
+6.78% |
278,100 |
2025/5/21 |
280 |
302 |
280 |
295 |
+5.36% |
247,000 |
2025/5/20 |
290 |
290 |
280 |
280 |
-2.78% |
48,500 |
2025/5/19 |
284 |
290 |
281 |
288 |
+2.86% |
58,100 |
2025/5/16 |
285 |
285 |
278 |
280 |
+0.72% |
62,100 |
2025/5/15 |
277 |
282 |
277 |
278 |
-0.36% |
24,700 |
2025/5/14 |
286 |
286 |
276 |
279 |
-1.41% |
26,300 |
2025/5/13 |
282 |
292 |
277 |
283 |
+0.71% |
698,900 |
2025/5/12 |
271 |
291 |
271 |
281 |
+5.64% |
152,100 |
2025/5/9 |
263 |
268 |
263 |
266 |
+1.53% |
21,100 |
2025/5/8 |
263 |
263 |
261 |
262 |
-1.13% |
4,900 |
2025/5/7 |
265 |
265 |
260 |
265 |
+0.38% |
21,900 |
2025/5/2 |
263 |
264 |
258 |
264 |
+0.76% |
24,000 |
2025/5/1 |
260 |
263 |
260 |
262 |
+0.00% |
7,400 |
2025/4/30 |
259 |
262 |
258 |
262 |
+1.16% |
16,400 |
2025/4/28 |
258 |
260 |
255 |
259 |
+0.78% |
23,000 |
2025/4/25 |
257 |
257 |
253 |
257 |
+1.18% |
24,000 |
2025/4/24 |
253 |
257 |
252 |
254 |
+0.40% |
20,900 |
2025/4/23 |
255 |
256 |
252 |
253 |
-0.39% |
20,900 |
2025/4/22 |
249 |
256 |
249 |
254 |
+2.01% |
20,600 |
2025/4/21 |
254 |
254 |
249 |
249 |
-0.40% |
11,800 |
2025/4/18 |
247 |
250 |
246 |
250 |
+1.63% |
27,800 |
2025/4/17 |
244 |
247 |
244 |
246 |
+0.41% |
7,400 |
2025/4/16 |
249 |
249 |
244 |
245 |
-1.61% |
15,000 |
2025/4/15 |
253 |
253 |
247 |
249 |
+0.00% |
21,300 |
2025/4/14 |
248 |
255 |
248 |
249 |
+0.00% |
42,900 |
2025/4/11 |
242 |
249 |
241 |
249 |
+1.63% |
14,100 |
2025/4/10 |
248 |
248 |
235 |
245 |
+4.70% |
41,300 |
2025/4/9 |
235 |
235 |
223 |
234 |
+2.18% |
46,100 |
2025/4/8 |
228 |
234 |
225 |
229 |
+8.02% |
57,900 |
2025/4/7 |
202 |
241 |
202 |
212 |
-15.20% |
202,000 |
2025/4/4 |
265 |
268 |
249 |
250 |
-6.37% |
102,100 |
2025/4/3 |
269 |
285 |
262 |
267 |
-1.48% |
551,000 |
2025/4/2 |
275 |
275 |
268 |
271 |
-1.09% |
36,500 |
2025/4/1 |
277 |
278 |
273 |
274 |
-1.08% |
20,500 |
2025/3/31 |
279 |
281 |
275 |
277 |
-2.12% |
25,400 |
2025/3/28 |
278 |
286 |
278 |
283 |
-3.41% |
54,500 |
2025/3/27 |
293 |
294 |
289 |
293 |
+1.74% |
54,000 |
2025/3/26 |
289 |
298 |
287 |
288 |
+0.00% |
121,800 |
2025/3/25 |
291 |
291 |
286 |
288 |
+0.00% |
14,300 |
2025/3/24 |
292 |
292 |
287 |
288 |
-0.35% |
13,000 |
2025/3/21 |
288 |
291 |
288 |
289 |
+0.35% |
25,500 |
2025/3/19 |
291 |
291 |
288 |
288 |
+0.00% |
26,000 |
2025/3/18 |
288 |
290 |
287 |
288 |
+0.00% |
8,800 |
2025/3/17 |
290 |
290 |
287 |
288 |
+0.00% |
9,500 |
2025/3/14 |
287 |
289 |
286 |
288 |
-0.35% |
19,500 |
2025/3/13 |
289 |
289 |
288 |
289 |
+0.35% |
6,300 |
2025/3/12 |
290 |
292 |
285 |
288 |
-0.69% |
36,500 |
2025/3/11 |
290 |
291 |
285 |
290 |
-1.36% |
35,000 |
2025/3/10 |
290 |
294 |
290 |
294 |
+1.38% |
16,500 |
2025/3/7 |
290 |
296 |
289 |
290 |
+0.00% |
25,700 |
2025/3/6 |
290 |
292 |
288 |
290 |
+0.00% |
20,100 |
2025/3/5 |
286 |
292 |
285 |
290 |
+1.05% |
24,800 |
2025/3/4 |
284 |
295 |
282 |
287 |
+0.35% |
52,400 |
2025/3/3 |
286 |
288 |
285 |
286 |
-0.35% |
18,800 |
2025/2/28 |
291 |
292 |
285 |
287 |
-1.71% |
55,400 |
2025/2/27 |
289 |
293 |
289 |
292 |
+1.04% |
15,000 |
2025/2/26 |
292 |
292 |
285 |
289 |
-0.34% |
33,800 |
2025/2/25 |
292 |
292 |
287 |
290 |
+0.35% |
19,000 |
2025/2/21 |
285 |
289 |
285 |
289 |
+1.05% |
21,200 |
2025/2/20 |
286 |
290 |
285 |
286 |
-1.04% |
20,400 |
2025/2/19 |
292 |
293 |
287 |
289 |
-0.34% |
12,700 |
2025/2/18 |
289 |
296 |
286 |
290 |
+1.40% |
50,700 |
2025/2/17 |
299 |
299 |
282 |
286 |
-5.92% |
149,400 |
2025/2/14 |
306 |
307 |
303 |
304 |
-1.30% |
15,800 |
2025/2/13 |
304 |
308 |
303 |
308 |
+0.65% |
67,300 |
2025/2/12 |
311 |
311 |
306 |
306 |
-0.97% |
37,900 |
2025/2/10 |
307 |
310 |
303 |
309 |
+0.98% |
52,700 |
2025/2/7 |
303 |
306 |
300 |
306 |
+1.32% |
31,900 |
2025/2/6 |
304 |
306 |
302 |
302 |
-0.66% |
35,600 |
2025/2/5 |
303 |
304 |
300 |
304 |
+1.33% |
19,400 |
2025/2/4 |
302 |
305 |
300 |
300 |
+0.00% |
27,000 |
2025/2/3 |
301 |
303 |
300 |
300 |
-0.33% |
17,800 |
2025/1/31 |
299 |
305 |
299 |
301 |
+0.33% |
15,400 |
2025/1/30 |
309 |
311 |
299 |
300 |
-2.28% |
71,000 |
2025/1/29 |
299 |
308 |
298 |
307 |
+2.33% |
211,300 |
2025/1/28 |
298 |
300 |
295 |
300 |
+1.35% |
22,500 |
2025/1/27 |
296 |
297 |
292 |
296 |
+1.37% |
25,200 |
2025/1/24 |
291 |
292 |
289 |
292 |
+1.04% |
18,800 |
2025/1/23 |
289 |
290 |
287 |
289 |
-0.34% |
14,500 |
2025/1/22 |
289 |
290 |
286 |
290 |
+0.00% |
27,400 |
2025/1/21 |
292 |
293 |
287 |
290 |
+0.00% |
26,300 |
2025/1/20 |
289 |
292 |
289 |
290 |
+0.35% |
23,100 |
2025/1/17 |
292 |
292 |
286 |
289 |
-0.34% |
28,900 |
2025/1/16 |
287 |
290 |
286 |
290 |
+1.05% |
52,000 |
|