日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
309 |
311 |
309 |
309 |
+0.00% |
56,100 |
2025/7/11 |
308 |
312 |
308 |
309 |
+0.32% |
108,700 |
2025/7/10 |
310 |
310 |
308 |
308 |
+0.00% |
106,300 |
2025/7/9 |
309 |
311 |
308 |
308 |
-0.32% |
93,900 |
2025/7/8 |
307 |
310 |
307 |
309 |
+0.32% |
76,500 |
2025/7/7 |
310 |
311 |
307 |
308 |
-0.32% |
106,700 |
2025/7/4 |
309 |
311 |
307 |
309 |
+0.32% |
71,800 |
2025/7/3 |
310 |
310 |
308 |
308 |
-0.32% |
96,000 |
2025/7/2 |
309 |
312 |
309 |
309 |
+0.00% |
90,300 |
2025/7/1 |
310 |
311 |
309 |
309 |
-0.32% |
89,900 |
2025/6/30 |
313 |
313 |
310 |
310 |
-0.64% |
89,500 |
2025/6/27 |
310 |
312 |
309 |
312 |
-1.27% |
415,000 |
2025/6/26 |
316 |
317 |
314 |
316 |
+0.00% |
437,000 |
2025/6/25 |
317 |
318 |
314 |
316 |
-0.32% |
250,100 |
2025/6/24 |
316 |
319 |
315 |
317 |
+0.63% |
216,800 |
2025/6/23 |
315 |
317 |
314 |
315 |
+0.00% |
277,600 |
2025/6/20 |
318 |
319 |
315 |
315 |
-0.94% |
159,200 |
2025/6/19 |
317 |
319 |
317 |
318 |
+0.32% |
82,600 |
2025/6/18 |
317 |
320 |
317 |
317 |
-0.31% |
101,000 |
2025/6/17 |
317 |
320 |
317 |
318 |
+0.00% |
80,700 |
2025/6/16 |
315 |
319 |
315 |
318 |
+0.95% |
140,600 |
2025/6/13 |
317 |
317 |
314 |
315 |
-0.94% |
199,600 |
2025/6/12 |
317 |
319 |
316 |
318 |
-0.31% |
159,100 |
2025/6/11 |
317 |
319 |
317 |
319 |
+0.63% |
96,400 |
2025/6/10 |
315 |
320 |
315 |
317 |
+0.63% |
151,900 |
2025/6/9 |
316 |
317 |
314 |
315 |
+0.00% |
73,100 |
2025/6/6 |
316 |
317 |
313 |
315 |
+0.00% |
108,800 |
2025/6/5 |
316 |
318 |
315 |
315 |
+0.00% |
67,500 |
2025/6/4 |
315 |
318 |
313 |
315 |
+0.00% |
122,400 |
2025/6/3 |
316 |
317 |
313 |
315 |
-0.32% |
103,600 |
2025/6/2 |
320 |
320 |
316 |
316 |
-0.94% |
180,400 |
2025/5/30 |
316 |
320 |
315 |
319 |
+0.95% |
118,100 |
2025/5/29 |
315 |
317 |
314 |
316 |
+0.64% |
138,000 |
2025/5/28 |
316 |
318 |
314 |
314 |
+0.96% |
189,900 |
2025/5/27 |
310 |
314 |
310 |
311 |
+0.65% |
112,100 |
2025/5/26 |
310 |
311 |
309 |
309 |
-0.32% |
41,400 |
2025/5/23 |
308 |
310 |
308 |
310 |
+0.65% |
32,200 |
2025/5/22 |
309 |
310 |
307 |
308 |
-0.32% |
81,900 |
2025/5/21 |
313 |
313 |
309 |
309 |
-0.64% |
43,900 |
2025/5/20 |
313 |
314 |
309 |
311 |
-0.64% |
70,500 |
2025/5/19 |
311 |
313 |
307 |
313 |
+0.64% |
96,500 |
2025/5/16 |
304 |
311 |
302 |
311 |
+2.30% |
210,900 |
2025/5/15 |
313 |
319 |
304 |
304 |
-2.88% |
281,400 |
2025/5/14 |
317 |
318 |
311 |
313 |
-1.26% |
133,100 |
2025/5/13 |
321 |
321 |
317 |
317 |
-0.63% |
54,400 |
2025/5/12 |
320 |
321 |
318 |
319 |
-0.31% |
55,000 |
2025/5/9 |
319 |
320 |
317 |
320 |
+0.63% |
67,700 |
2025/5/8 |
318 |
318 |
315 |
318 |
+0.00% |
47,500 |
2025/5/7 |
318 |
320 |
316 |
318 |
+0.32% |
59,400 |
2025/5/2 |
318 |
318 |
315 |
317 |
+0.00% |
67,700 |
2025/5/1 |
317 |
318 |
314 |
317 |
+0.32% |
73,200 |
2025/4/30 |
317 |
318 |
315 |
316 |
+0.32% |
56,200 |
2025/4/28 |
317 |
317 |
315 |
315 |
-0.63% |
76,900 |
2025/4/25 |
317 |
317 |
315 |
317 |
+0.00% |
50,300 |
2025/4/24 |
318 |
318 |
314 |
317 |
+0.00% |
66,500 |
2025/4/23 |
317 |
317 |
315 |
317 |
+0.96% |
60,100 |
2025/4/22 |
312 |
315 |
312 |
314 |
+0.00% |
55,900 |
2025/4/21 |
313 |
315 |
312 |
314 |
+0.00% |
53,900 |
2025/4/18 |
312 |
314 |
310 |
314 |
+1.29% |
128,800 |
2025/4/17 |
309 |
310 |
308 |
310 |
+0.32% |
42,600 |
2025/4/16 |
311 |
311 |
308 |
309 |
+0.00% |
34,200 |
2025/4/15 |
313 |
313 |
309 |
309 |
+0.00% |
45,900 |
2025/4/14 |
313 |
313 |
307 |
309 |
+0.32% |
76,100 |
2025/4/11 |
309 |
309 |
300 |
308 |
-0.32% |
72,100 |
2025/4/10 |
310 |
311 |
305 |
309 |
+4.39% |
100,900 |
2025/4/9 |
300 |
300 |
293 |
296 |
-1.99% |
152,600 |
2025/4/8 |
297 |
303 |
297 |
302 |
+5.23% |
106,800 |
2025/4/7 |
294 |
294 |
283 |
287 |
-4.97% |
317,200 |
2025/4/4 |
310 |
311 |
301 |
302 |
-3.51% |
254,600 |
2025/4/3 |
312 |
315 |
311 |
313 |
-0.32% |
118,800 |
2025/4/2 |
317 |
317 |
314 |
314 |
-0.95% |
103,700 |
2025/4/1 |
320 |
320 |
317 |
317 |
+0.00% |
61,900 |
2025/3/31 |
324 |
324 |
317 |
317 |
-1.25% |
101,200 |
2025/3/28 |
321 |
324 |
319 |
321 |
+0.63% |
124,200 |
2025/3/27 |
320 |
320 |
316 |
319 |
-0.31% |
98,200 |
2025/3/26 |
322 |
322 |
317 |
320 |
+0.00% |
171,200 |
2025/3/25 |
323 |
323 |
318 |
320 |
+0.95% |
84,800 |
2025/3/24 |
321 |
321 |
317 |
317 |
-1.25% |
71,200 |
2025/3/21 |
320 |
321 |
319 |
321 |
+0.31% |
68,100 |
2025/3/19 |
321 |
322 |
319 |
320 |
-0.31% |
59,700 |
2025/3/18 |
319 |
321 |
318 |
321 |
+0.63% |
62,700 |
2025/3/17 |
319 |
319 |
315 |
319 |
+1.27% |
61,600 |
2025/3/14 |
315 |
315 |
313 |
315 |
+0.32% |
52,400 |
2025/3/13 |
314 |
314 |
312 |
314 |
+0.32% |
33,700 |
2025/3/12 |
312 |
313 |
310 |
313 |
+0.32% |
41,400 |
2025/3/11 |
313 |
313 |
310 |
312 |
-0.95% |
112,700 |
2025/3/10 |
314 |
316 |
313 |
315 |
+0.64% |
37,700 |
2025/3/7 |
315 |
316 |
313 |
313 |
-0.95% |
66,300 |
2025/3/6 |
315 |
317 |
314 |
316 |
+0.64% |
53,200 |
2025/3/5 |
314 |
316 |
312 |
314 |
+0.00% |
45,900 |
2025/3/4 |
315 |
315 |
313 |
314 |
-0.63% |
31,800 |
2025/3/3 |
315 |
316 |
314 |
316 |
+1.61% |
54,700 |
2025/2/28 |
314 |
315 |
311 |
311 |
-0.96% |
41,000 |
2025/2/27 |
309 |
314 |
309 |
314 |
+1.62% |
39,200 |
2025/2/26 |
310 |
312 |
308 |
309 |
-0.96% |
104,600 |
2025/2/25 |
310 |
312 |
309 |
312 |
+0.65% |
71,500 |
2025/2/21 |
313 |
314 |
310 |
310 |
-0.32% |
50,900 |
2025/2/20 |
316 |
316 |
311 |
311 |
-1.58% |
69,200 |
2025/2/19 |
322 |
324 |
316 |
316 |
-2.17% |
77,700 |
2025/2/18 |
325 |
326 |
320 |
323 |
-0.31% |
77,600 |
2025/2/17 |
321 |
326 |
321 |
324 |
+1.25% |
112,200 |
2025/2/14 |
318 |
321 |
315 |
320 |
+1.27% |
110,800 |
2025/2/13 |
315 |
320 |
310 |
316 |
+0.96% |
216,900 |
2025/2/12 |
315 |
315 |
313 |
313 |
+0.32% |
31,100 |
2025/2/10 |
312 |
315 |
311 |
312 |
+0.32% |
38,000 |
2025/2/7 |
311 |
314 |
310 |
311 |
+0.32% |
36,400 |
2025/2/6 |
308 |
312 |
308 |
310 |
+0.65% |
48,700 |
2025/2/5 |
307 |
310 |
307 |
308 |
+0.33% |
54,300 |
2025/2/4 |
310 |
312 |
307 |
307 |
-0.65% |
73,500 |
2025/2/3 |
310 |
312 |
309 |
309 |
-0.96% |
75,400 |
2025/1/31 |
312 |
314 |
310 |
312 |
-0.64% |
48,000 |
2025/1/30 |
312 |
314 |
310 |
314 |
+1.29% |
275,000 |
2025/1/29 |
315 |
315 |
310 |
310 |
-0.96% |
55,500 |
2025/1/28 |
310 |
314 |
310 |
313 |
+0.00% |
46,400 |
2025/1/27 |
309 |
314 |
309 |
313 |
+1.29% |
70,600 |
2025/1/24 |
310 |
311 |
308 |
309 |
+0.00% |
89,300 |
2025/1/23 |
310 |
310 |
307 |
309 |
+0.00% |
48,500 |
2025/1/22 |
310 |
310 |
308 |
309 |
+0.00% |
44,600 |
2025/1/21 |
312 |
312 |
308 |
309 |
-0.96% |
65,100 |
2025/1/20 |
308 |
313 |
308 |
312 |
+0.97% |
74,500 |
2025/1/17 |
309 |
309 |
306 |
309 |
+0.00% |
110,500 |
2025/1/16 |
309 |
311 |
308 |
309 |
+0.00% |
71,300 |
2025/1/15 |
311 |
312 |
309 |
309 |
-0.32% |
142,100 |
|