日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
281 |
283 |
281 |
282 |
+0.00% |
29,300 |
2025/7/11 |
282 |
283 |
281 |
282 |
+0.00% |
27,600 |
2025/7/10 |
282 |
282 |
281 |
282 |
+0.00% |
31,500 |
2025/7/9 |
280 |
282 |
280 |
282 |
+0.36% |
48,900 |
2025/7/8 |
280 |
281 |
280 |
281 |
+0.36% |
50,200 |
2025/7/7 |
279 |
280 |
279 |
280 |
+0.36% |
22,900 |
2025/7/4 |
279 |
280 |
279 |
279 |
+0.00% |
22,400 |
2025/7/3 |
280 |
280 |
278 |
279 |
-0.36% |
35,200 |
2025/7/2 |
279 |
280 |
278 |
280 |
+0.72% |
24,200 |
2025/7/1 |
278 |
280 |
278 |
278 |
+0.00% |
35,900 |
2025/6/30 |
280 |
280 |
278 |
278 |
-0.36% |
58,600 |
2025/6/27 |
277 |
279 |
277 |
279 |
+1.09% |
55,200 |
2025/6/26 |
275 |
277 |
273 |
276 |
+0.36% |
75,000 |
2025/6/25 |
272 |
275 |
271 |
275 |
+1.48% |
66,100 |
2025/6/24 |
272 |
272 |
270 |
271 |
+0.37% |
37,500 |
2025/6/23 |
270 |
271 |
270 |
270 |
-0.37% |
27,300 |
2025/6/20 |
270 |
272 |
270 |
271 |
+0.37% |
15,400 |
2025/6/19 |
270 |
272 |
270 |
270 |
-0.37% |
17,900 |
2025/6/18 |
271 |
272 |
271 |
271 |
+0.00% |
22,700 |
2025/6/17 |
273 |
273 |
270 |
271 |
+0.00% |
37,700 |
2025/6/16 |
271 |
274 |
271 |
271 |
+0.00% |
37,000 |
2025/6/13 |
271 |
272 |
271 |
271 |
+0.00% |
20,600 |
2025/6/12 |
272 |
272 |
271 |
271 |
+0.00% |
11,300 |
2025/6/11 |
271 |
272 |
270 |
271 |
+0.74% |
28,300 |
2025/6/10 |
270 |
271 |
269 |
269 |
+0.00% |
33,500 |
2025/6/9 |
269 |
270 |
268 |
269 |
+0.37% |
30,300 |
2025/6/6 |
268 |
270 |
268 |
268 |
+0.00% |
16,500 |
2025/6/5 |
267 |
269 |
267 |
268 |
+0.00% |
12,100 |
2025/6/4 |
268 |
269 |
267 |
268 |
+0.37% |
21,600 |
2025/6/3 |
269 |
269 |
267 |
267 |
-0.37% |
23,900 |
2025/6/2 |
268 |
269 |
268 |
268 |
+0.37% |
22,300 |
2025/5/30 |
268 |
269 |
267 |
267 |
-0.37% |
21,200 |
2025/5/29 |
267 |
269 |
267 |
268 |
+0.37% |
30,700 |
2025/5/28 |
268 |
269 |
267 |
267 |
+0.00% |
16,500 |
2025/5/27 |
266 |
268 |
266 |
267 |
+0.38% |
16,800 |
2025/5/26 |
265 |
268 |
265 |
266 |
+0.00% |
40,100 |
2025/5/23 |
267 |
269 |
266 |
266 |
-0.37% |
42,100 |
2025/5/22 |
268 |
269 |
267 |
267 |
+0.00% |
22,100 |
2025/5/21 |
270 |
270 |
267 |
267 |
-0.37% |
38,800 |
2025/5/20 |
269 |
271 |
268 |
268 |
-1.47% |
79,300 |
2025/5/19 |
270 |
282 |
267 |
272 |
+0.37% |
943,500 |
2025/5/16 |
270 |
273 |
270 |
271 |
+0.37% |
33,900 |
2025/5/15 |
270 |
272 |
269 |
270 |
+0.37% |
19,000 |
2025/5/14 |
270 |
271 |
269 |
269 |
+0.00% |
28,800 |
2025/5/13 |
271 |
272 |
269 |
269 |
-0.74% |
58,700 |
2025/5/12 |
273 |
273 |
271 |
271 |
+0.00% |
42,100 |
2025/5/9 |
272 |
274 |
271 |
271 |
-0.37% |
25,300 |
2025/5/8 |
271 |
273 |
271 |
272 |
+0.37% |
26,400 |
2025/5/7 |
271 |
273 |
271 |
271 |
+0.00% |
40,100 |
2025/5/2 |
272 |
272 |
270 |
271 |
+0.37% |
35,100 |
2025/5/1 |
270 |
272 |
270 |
270 |
+0.37% |
24,400 |
2025/4/30 |
268 |
270 |
268 |
269 |
+0.00% |
27,900 |
2025/4/28 |
269 |
271 |
269 |
269 |
+0.37% |
77,700 |
2025/4/25 |
270 |
270 |
267 |
268 |
+0.37% |
60,600 |
2025/4/24 |
267 |
268 |
266 |
267 |
+0.38% |
25,200 |
2025/4/23 |
267 |
267 |
265 |
266 |
+0.00% |
40,800 |
2025/4/22 |
266 |
269 |
266 |
266 |
+0.00% |
31,700 |
2025/4/21 |
267 |
269 |
266 |
266 |
+0.00% |
23,600 |
2025/4/18 |
265 |
268 |
265 |
266 |
+0.76% |
61,900 |
2025/4/17 |
264 |
265 |
263 |
264 |
+0.38% |
29,700 |
2025/4/16 |
265 |
265 |
263 |
263 |
+0.00% |
15,100 |
2025/4/15 |
263 |
265 |
262 |
263 |
-0.75% |
50,600 |
2025/4/14 |
265 |
267 |
265 |
265 |
+0.00% |
56,200 |
2025/4/11 |
260 |
266 |
258 |
265 |
+0.00% |
70,400 |
2025/4/10 |
263 |
265 |
260 |
265 |
+3.11% |
103,100 |
2025/4/9 |
259 |
260 |
253 |
257 |
-0.77% |
114,700 |
2025/4/8 |
254 |
261 |
253 |
259 |
+5.28% |
136,700 |
2025/4/7 |
248 |
250 |
238 |
246 |
-3.91% |
429,900 |
2025/4/4 |
257 |
258 |
251 |
256 |
-1.54% |
279,900 |
2025/4/3 |
260 |
263 |
257 |
260 |
-0.76% |
238,700 |
2025/4/2 |
268 |
268 |
262 |
262 |
-1.50% |
172,100 |
2025/4/1 |
271 |
271 |
265 |
266 |
-1.12% |
180,500 |
2025/3/31 |
270 |
271 |
268 |
269 |
-0.37% |
77,700 |
2025/3/28 |
268 |
273 |
267 |
270 |
-4.93% |
281,200 |
2025/3/27 |
283 |
284 |
281 |
284 |
+0.71% |
267,400 |
2025/3/26 |
283 |
284 |
282 |
282 |
+0.00% |
205,800 |
2025/3/25 |
282 |
283 |
281 |
282 |
+0.00% |
83,500 |
2025/3/24 |
281 |
282 |
280 |
282 |
+0.36% |
86,300 |
2025/3/21 |
281 |
282 |
280 |
281 |
+0.36% |
102,100 |
2025/3/19 |
280 |
280 |
279 |
280 |
+0.36% |
61,000 |
2025/3/18 |
280 |
280 |
279 |
279 |
-0.36% |
79,800 |
2025/3/17 |
281 |
281 |
279 |
280 |
-0.36% |
196,700 |
2025/3/14 |
282 |
282 |
281 |
281 |
-0.35% |
41,600 |
2025/3/13 |
283 |
283 |
281 |
282 |
+0.36% |
37,900 |
2025/3/12 |
282 |
283 |
281 |
281 |
+0.00% |
47,000 |
2025/3/11 |
283 |
283 |
280 |
281 |
-0.71% |
110,000 |
2025/3/10 |
285 |
285 |
282 |
283 |
-0.35% |
77,200 |
2025/3/7 |
284 |
285 |
283 |
284 |
+0.00% |
63,100 |
2025/3/6 |
285 |
285 |
283 |
284 |
+0.00% |
38,400 |
2025/3/5 |
284 |
286 |
282 |
284 |
+0.00% |
68,700 |
2025/3/4 |
284 |
285 |
282 |
284 |
+0.00% |
81,300 |
2025/3/3 |
286 |
286 |
283 |
284 |
-0.70% |
100,300 |
2025/2/28 |
286 |
286 |
283 |
286 |
+0.00% |
69,300 |
2025/2/27 |
283 |
286 |
282 |
286 |
+2.14% |
81,300 |
2025/2/26 |
281 |
282 |
280 |
280 |
+0.00% |
52,100 |
2025/2/25 |
280 |
282 |
280 |
280 |
-0.71% |
67,700 |
2025/2/21 |
281 |
282 |
278 |
282 |
+0.36% |
104,700 |
2025/2/20 |
282 |
283 |
281 |
281 |
+0.00% |
32,700 |
2025/2/19 |
283 |
284 |
281 |
281 |
-0.35% |
55,400 |
2025/2/18 |
285 |
285 |
282 |
282 |
-1.05% |
52,600 |
2025/2/17 |
281 |
285 |
281 |
285 |
+1.42% |
65,100 |
2025/2/14 |
284 |
284 |
281 |
281 |
-0.71% |
69,300 |
2025/2/13 |
283 |
284 |
282 |
283 |
+0.35% |
60,300 |
2025/2/12 |
283 |
284 |
282 |
282 |
-0.35% |
57,500 |
2025/2/10 |
281 |
285 |
280 |
283 |
+2.17% |
112,700 |
2025/2/7 |
277 |
280 |
276 |
277 |
-0.36% |
73,100 |
2025/2/6 |
276 |
278 |
275 |
278 |
+0.72% |
55,300 |
2025/2/5 |
277 |
278 |
274 |
276 |
+0.00% |
103,600 |
2025/2/4 |
279 |
279 |
276 |
276 |
+0.00% |
77,300 |
2025/2/3 |
279 |
279 |
275 |
276 |
-0.36% |
79,200 |
2025/1/31 |
278 |
280 |
276 |
277 |
+1.47% |
78,800 |
2025/1/30 |
282 |
282 |
273 |
273 |
-3.19% |
536,200 |
2025/1/29 |
281 |
283 |
281 |
282 |
+0.36% |
66,200 |
2025/1/28 |
279 |
283 |
279 |
281 |
+0.72% |
103,000 |
2025/1/27 |
278 |
279 |
277 |
279 |
+1.09% |
56,800 |
2025/1/24 |
275 |
278 |
275 |
276 |
+0.36% |
87,500 |
2025/1/23 |
275 |
275 |
272 |
275 |
-0.36% |
74,000 |
2025/1/22 |
273 |
276 |
273 |
276 |
+1.10% |
73,100 |
2025/1/21 |
271 |
275 |
270 |
273 |
+0.37% |
82,800 |
2025/1/20 |
270 |
272 |
268 |
272 |
+1.12% |
62,300 |
2025/1/17 |
271 |
272 |
267 |
269 |
-0.37% |
116,900 |
2025/1/16 |
274 |
274 |
269 |
270 |
-1.46% |
187,200 |
2025/1/15 |
275 |
276 |
274 |
274 |
-0.72% |
65,000 |
|