日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
284 |
288.7 |
282.4 |
288.7 |
+1.09% |
5,774,100 |
2025/7/11 |
283.8 |
288.8 |
283.3 |
285.6 |
-0.31% |
8,766,700 |
2025/7/10 |
285.6 |
286.5 |
281.9 |
286.5 |
+0.32% |
8,559,500 |
2025/7/9 |
277.1 |
285.6 |
276.9 |
285.6 |
+3.14% |
8,749,900 |
2025/7/8 |
275.2 |
278 |
275.1 |
276.9 |
+0.11% |
5,469,700 |
2025/7/7 |
275 |
277.7 |
275 |
276.6 |
+0.18% |
4,130,500 |
2025/7/4 |
276.4 |
276.4 |
274.5 |
276.1 |
+0.07% |
3,163,000 |
2025/7/3 |
278.1 |
279 |
274.5 |
275.9 |
-1.43% |
4,824,300 |
2025/7/2 |
276.9 |
280.4 |
275.5 |
279.9 |
+0.43% |
5,075,300 |
2025/7/1 |
282.4 |
282.8 |
276.8 |
278.7 |
-0.99% |
7,059,000 |
2025/6/30 |
281.3 |
283.7 |
280.5 |
281.5 |
-0.28% |
7,665,800 |
2025/6/27 |
282.1 |
284 |
281.4 |
282.3 |
+1.51% |
7,738,500 |
2025/6/26 |
283.2 |
283.2 |
276.2 |
278.1 |
-1.21% |
8,043,600 |
2025/6/25 |
281.5 |
282.7 |
278.9 |
281.5 |
-0.60% |
6,756,100 |
2025/6/24 |
283 |
284.8 |
281.2 |
283.2 |
+0.50% |
5,110,700 |
2025/6/23 |
283.1 |
283.5 |
280.4 |
281.8 |
-0.88% |
3,760,200 |
2025/6/20 |
286.7 |
288.9 |
283.9 |
284.3 |
-1.25% |
13,515,400 |
2025/6/19 |
289.3 |
294.2 |
287.2 |
287.9 |
+0.56% |
9,070,900 |
2025/6/18 |
282 |
287.4 |
281 |
286.3 |
+2.80% |
10,612,700 |
2025/6/17 |
277.5 |
279.2 |
276.7 |
278.5 |
+0.51% |
5,799,700 |
2025/6/16 |
278 |
278.9 |
274.5 |
277.1 |
-0.04% |
5,948,100 |
2025/6/13 |
280.9 |
281.4 |
276.1 |
277.2 |
-0.68% |
7,761,500 |
2025/6/12 |
278.1 |
281.5 |
277.7 |
279.1 |
-0.43% |
7,114,000 |
2025/6/11 |
278.4 |
283.7 |
276.2 |
280.3 |
+2.26% |
8,150,100 |
2025/6/10 |
272.3 |
276 |
272 |
274.1 |
-0.33% |
4,788,200 |
2025/6/9 |
276.1 |
276.2 |
271.7 |
275 |
+1.85% |
5,154,100 |
2025/6/6 |
276.3 |
277.3 |
268.7 |
270 |
-1.03% |
4,980,100 |
2025/6/5 |
274.9 |
275.5 |
268.6 |
272.8 |
-0.44% |
6,042,700 |
2025/6/4 |
274 |
276.4 |
274 |
274 |
+0.92% |
4,844,200 |
2025/6/3 |
275.3 |
276.8 |
270.4 |
271.5 |
-2.27% |
6,311,400 |
2025/6/2 |
270.5 |
277.8 |
269.7 |
277.8 |
+2.93% |
5,708,300 |
2025/5/30 |
265.2 |
271.1 |
265.1 |
269.9 |
+0.37% |
6,263,700 |
2025/5/29 |
267.5 |
269.5 |
266.2 |
268.9 |
+0.41% |
4,982,000 |
2025/5/28 |
270.5 |
270.8 |
267.4 |
267.8 |
-0.78% |
6,050,300 |
2025/5/27 |
271.1 |
271.2 |
268.5 |
269.9 |
-0.77% |
4,383,500 |
2025/5/26 |
267.2 |
274.3 |
266.8 |
272 |
+1.68% |
12,311,500 |
2025/5/23 |
266.5 |
267.5 |
263.5 |
267.5 |
+1.29% |
8,280,800 |
2025/5/22 |
266.6 |
267.3 |
263.3 |
264.1 |
-0.53% |
5,712,900 |
2025/5/21 |
261.7 |
266.9 |
261.7 |
265.5 |
+1.18% |
8,613,700 |
2025/5/20 |
266.4 |
266.5 |
261.6 |
262.4 |
-1.43% |
8,533,100 |
2025/5/19 |
265 |
267.7 |
263.3 |
266.2 |
-0.86% |
7,196,300 |
2025/5/16 |
273.8 |
273.8 |
266.6 |
268.5 |
-0.70% |
5,050,500 |
2025/5/15 |
269 |
273.3 |
267.7 |
270.4 |
-0.11% |
5,917,900 |
2025/5/14 |
274.4 |
275.7 |
268.2 |
270.7 |
-0.44% |
8,772,000 |
2025/5/13 |
273 |
274.7 |
271.6 |
271.9 |
+1.49% |
5,577,300 |
2025/5/12 |
269.9 |
271.3 |
265.6 |
267.9 |
+0.71% |
4,823,000 |
2025/5/9 |
263.5 |
268.6 |
262.6 |
266 |
+3.02% |
10,450,300 |
2025/5/8 |
259 |
260.1 |
257.2 |
258.2 |
-0.50% |
5,390,900 |
2025/5/7 |
257.9 |
261 |
257 |
259.5 |
+1.37% |
5,259,600 |
2025/5/2 |
254.6 |
258.2 |
254.2 |
256 |
+0.27% |
3,844,700 |
2025/5/1 |
255.7 |
256.8 |
254.3 |
255.3 |
-1.01% |
4,377,200 |
2025/4/30 |
257.1 |
257.9 |
254.1 |
257.9 |
+1.50% |
8,962,000 |
2025/4/28 |
252.2 |
255.3 |
251.4 |
254.1 |
+1.52% |
6,178,900 |
2025/4/25 |
251 |
255 |
250.2 |
250.3 |
-0.40% |
6,113,300 |
2025/4/24 |
253.4 |
253.7 |
249.3 |
251.3 |
+0.28% |
9,193,800 |
2025/4/23 |
251 |
253.6 |
249.8 |
250.6 |
+0.72% |
6,088,700 |
2025/4/22 |
242.2 |
249.2 |
242.1 |
248.8 |
+1.47% |
4,236,200 |
2025/4/21 |
246.3 |
248 |
244.3 |
245.2 |
-1.05% |
3,814,700 |
2025/4/18 |
245.8 |
247.9 |
244.7 |
247.8 |
+1.47% |
2,979,000 |
2025/4/17 |
243.2 |
245.2 |
240.2 |
244.2 |
+1.12% |
3,484,600 |
2025/4/16 |
239.5 |
241.5 |
238.9 |
241.5 |
+0.50% |
5,861,000 |
2025/4/15 |
242.9 |
244 |
238.7 |
240.3 |
+0.71% |
4,356,400 |
2025/4/14 |
239.8 |
239.8 |
237.5 |
238.6 |
+0.51% |
4,596,200 |
2025/4/11 |
233.1 |
238.1 |
232.2 |
237.4 |
-0.08% |
9,610,100 |
2025/4/10 |
240.7 |
240.7 |
234 |
237.6 |
+3.21% |
8,165,700 |
2025/4/9 |
230.6 |
233.5 |
227.1 |
230.2 |
-1.71% |
7,122,700 |
2025/4/8 |
233 |
236.9 |
230.1 |
234.2 |
+4.09% |
9,325,100 |
2025/4/7 |
223.4 |
232.2 |
221.4 |
225 |
-6.02% |
12,071,400 |
2025/4/4 |
241.8 |
244.6 |
236.6 |
239.4 |
-3.47% |
8,638,800 |
2025/4/3 |
242 |
248.4 |
242 |
248 |
-0.72% |
7,625,500 |
2025/4/2 |
253.9 |
254 |
248.1 |
249.8 |
-0.64% |
8,226,200 |
2025/4/1 |
252 |
254.2 |
251.4 |
251.4 |
+1.41% |
7,047,000 |
2025/3/31 |
246.3 |
249.1 |
244.1 |
247.9 |
-1.86% |
11,095,300 |
2025/3/28 |
257.4 |
259.4 |
250.6 |
252.6 |
-2.96% |
8,979,900 |
2025/3/27 |
259.6 |
261.8 |
256.5 |
260.3 |
-0.15% |
9,866,800 |
2025/3/26 |
260.3 |
262.7 |
256.3 |
260.7 |
+1.20% |
9,277,100 |
2025/3/25 |
259.9 |
260.8 |
256.9 |
257.6 |
+0.74% |
9,536,700 |
2025/3/24 |
257 |
257.3 |
254 |
255.7 |
+0.04% |
5,682,900 |
2025/3/21 |
254 |
257.2 |
251.5 |
255.6 |
+0.63% |
9,153,000 |
2025/3/19 |
254 |
256.7 |
251.9 |
254 |
+1.40% |
6,200,700 |
2025/3/18 |
250.7 |
253 |
248.9 |
250.5 |
+1.75% |
6,040,900 |
2025/3/17 |
244.5 |
248.3 |
244 |
246.2 |
+1.74% |
6,964,100 |
2025/3/14 |
235.8 |
242.2 |
234.8 |
242 |
+1.13% |
8,257,000 |
2025/3/13 |
236 |
240.1 |
235.4 |
239.3 |
+0.34% |
5,146,300 |
2025/3/12 |
235 |
239.3 |
234.6 |
238.5 |
+1.36% |
5,622,300 |
2025/3/11 |
236.6 |
239.5 |
233.9 |
235.3 |
-1.18% |
4,010,400 |
2025/3/10 |
241.4 |
241.6 |
237 |
238.1 |
-1.94% |
5,698,800 |
2025/3/7 |
243 |
246.4 |
241.4 |
242.8 |
-0.65% |
4,905,200 |
2025/3/6 |
243.2 |
244.6 |
242.2 |
244.4 |
+0.53% |
3,596,700 |
2025/3/5 |
242.1 |
244.8 |
239.5 |
243.1 |
+0.66% |
6,848,700 |
2025/3/4 |
243 |
244.4 |
240.5 |
241.5 |
+0.04% |
4,881,200 |
2025/3/3 |
233 |
241.4 |
232.4 |
241.4 |
+2.99% |
6,927,600 |
2025/2/28 |
240.2 |
241.4 |
232 |
234.4 |
-2.05% |
9,862,600 |
2025/2/27 |
237.4 |
239.3 |
234.6 |
239.3 |
-0.04% |
7,665,700 |
2025/2/26 |
242 |
243.6 |
237.7 |
239.4 |
-0.46% |
8,823,000 |
2025/2/25 |
233.7 |
241.9 |
232.9 |
240.5 |
+2.87% |
9,536,600 |
2025/2/21 |
229.1 |
234.2 |
228.4 |
233.8 |
+2.45% |
8,709,100 |
2025/2/20 |
229.4 |
231.2 |
226.8 |
228.2 |
-0.35% |
7,692,600 |
2025/2/19 |
226.5 |
230.1 |
224.7 |
229 |
+0.93% |
8,192,300 |
2025/2/18 |
228 |
228.9 |
225.8 |
226.9 |
-2.11% |
8,309,900 |
2025/2/17 |
228 |
237.2 |
228 |
231.8 |
+2.93% |
11,970,500 |
2025/2/14 |
231.5 |
233.1 |
225.2 |
225.2 |
-3.14% |
7,289,200 |
2025/2/13 |
228.9 |
233.7 |
228.2 |
232.5 |
+1.44% |
9,005,700 |
2025/2/12 |
226.5 |
229.7 |
226 |
229.2 |
+0.88% |
6,047,200 |
2025/2/10 |
225.3 |
228 |
225.3 |
227.2 |
+0.84% |
5,556,000 |
2025/2/7 |
229.3 |
229.8 |
225 |
225.3 |
-1.62% |
5,565,200 |
2025/2/6 |
229.9 |
230.7 |
228.7 |
229 |
-0.04% |
5,354,600 |
2025/2/5 |
230 |
230.4 |
227.8 |
229.1 |
-0.13% |
4,844,000 |
2025/2/4 |
234.9 |
235 |
229.4 |
229.4 |
-0.56% |
4,661,800 |
2025/2/3 |
232.4 |
233.5 |
230.2 |
230.7 |
-2.49% |
6,262,700 |
2025/1/31 |
237.7 |
238.2 |
235.5 |
236.6 |
-0.46% |
8,560,500 |
2025/1/30 |
235.4 |
238 |
233.7 |
237.7 |
+1.15% |
6,367,200 |
2025/1/29 |
234.8 |
236.2 |
233.7 |
235 |
+0.56% |
5,344,400 |
2025/1/28 |
233.8 |
234.5 |
231.6 |
233.7 |
+1.17% |
3,149,300 |
2025/1/27 |
231.2 |
232.1 |
230.1 |
231 |
-0.09% |
5,222,200 |
2025/1/24 |
230 |
232.9 |
229.5 |
231.2 |
+0.13% |
4,892,200 |
2025/1/23 |
229.5 |
231.5 |
227.9 |
230.9 |
+0.52% |
6,486,500 |
2025/1/22 |
230.6 |
231.5 |
228.8 |
229.7 |
+0.22% |
5,211,700 |
2025/1/21 |
231.5 |
232.9 |
229.2 |
229.2 |
-0.74% |
4,131,100 |
2025/1/20 |
230.4 |
230.9 |
227.8 |
230.9 |
+0.35% |
5,676,100 |
2025/1/17 |
229.4 |
230.8 |
227.8 |
230.1 |
+0.70% |
10,649,100 |
2025/1/16 |
230 |
231.4 |
228.5 |
228.5 |
+0.26% |
12,050,400 |
2025/1/15 |
228.9 |
230.4 |
227.1 |
227.9 |
+0.00% |
6,127,000 |
|