日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
278 |
285 |
278 |
282 |
+0.71% |
20,900 |
2025/7/11 |
278 |
280 |
278 |
280 |
+0.00% |
2,900 |
2025/7/10 |
278 |
280 |
277 |
280 |
+0.36% |
3,100 |
2025/7/9 |
280 |
280 |
277 |
279 |
+0.36% |
4,400 |
2025/7/8 |
275 |
278 |
275 |
278 |
+0.72% |
5,700 |
2025/7/7 |
276 |
277 |
275 |
276 |
+0.00% |
6,300 |
2025/7/4 |
276 |
278 |
276 |
276 |
-0.36% |
7,900 |
2025/7/3 |
280 |
280 |
277 |
277 |
-0.36% |
6,000 |
2025/7/2 |
278 |
280 |
276 |
278 |
+0.00% |
4,500 |
2025/7/1 |
279 |
280 |
278 |
278 |
-0.36% |
6,400 |
2025/6/30 |
281 |
283 |
279 |
279 |
-0.71% |
10,800 |
2025/6/27 |
282 |
283 |
280 |
281 |
-1.75% |
9,900 |
2025/6/26 |
288 |
288 |
281 |
286 |
+2.14% |
26,700 |
2025/6/25 |
282 |
282 |
279 |
280 |
-0.36% |
7,000 |
2025/6/24 |
280 |
284 |
280 |
281 |
+0.00% |
4,800 |
2025/6/23 |
284 |
284 |
281 |
281 |
-1.06% |
6,300 |
2025/6/20 |
284 |
286 |
282 |
284 |
+0.35% |
6,100 |
2025/6/19 |
285 |
286 |
283 |
283 |
-1.74% |
9,900 |
2025/6/18 |
281 |
288 |
280 |
288 |
+2.86% |
23,900 |
2025/6/17 |
281 |
295 |
275 |
280 |
+0.72% |
65,600 |
2025/6/16 |
277 |
280 |
273 |
278 |
+1.09% |
30,500 |
2025/6/13 |
272 |
279 |
271 |
275 |
+0.73% |
31,400 |
2025/6/12 |
275 |
275 |
273 |
273 |
-0.36% |
7,200 |
2025/6/11 |
276 |
276 |
274 |
274 |
+0.37% |
3,100 |
2025/6/10 |
277 |
277 |
270 |
273 |
+0.00% |
14,800 |
2025/6/9 |
275 |
275 |
272 |
273 |
-0.36% |
9,100 |
2025/6/6 |
275 |
276 |
273 |
274 |
+0.37% |
5,700 |
2025/6/5 |
273 |
275 |
273 |
273 |
+0.00% |
7,200 |
2025/6/4 |
274 |
276 |
273 |
273 |
+0.00% |
10,200 |
2025/6/3 |
282 |
282 |
272 |
273 |
-3.53% |
42,100 |
2025/6/2 |
264 |
289 |
263 |
283 |
+7.20% |
338,500 |
2025/5/30 |
266 |
267 |
263 |
264 |
+0.38% |
21,500 |
2025/5/29 |
265 |
268 |
263 |
263 |
-0.75% |
22,100 |
2025/5/28 |
275 |
275 |
265 |
265 |
-1.85% |
46,600 |
2025/5/27 |
262 |
309 |
261 |
270 |
+3.45% |
852,400 |
2025/5/26 |
262 |
262 |
259 |
261 |
-0.38% |
11,300 |
2025/5/23 |
264 |
264 |
262 |
262 |
-1.13% |
3,200 |
2025/5/22 |
265 |
265 |
262 |
265 |
-0.38% |
3,800 |
2025/5/21 |
265 |
266 |
264 |
266 |
+0.38% |
5,100 |
2025/5/20 |
270 |
270 |
265 |
265 |
+0.00% |
9,000 |
2025/5/19 |
263 |
269 |
261 |
265 |
+2.32% |
20,500 |
2025/5/16 |
266 |
272 |
258 |
259 |
-5.47% |
101,900 |
2025/5/15 |
255 |
276 |
255 |
274 |
+7.87% |
78,100 |
2025/5/14 |
265 |
265 |
254 |
254 |
-4.51% |
48,400 |
2025/5/13 |
259 |
284 |
256 |
266 |
+4.72% |
878,100 |
2025/5/12 |
256 |
278 |
249 |
254 |
-0.39% |
555,200 |
2025/5/9 |
255 |
255 |
252 |
255 |
+0.79% |
8,900 |
2025/5/8 |
251 |
253 |
251 |
253 |
+0.80% |
3,700 |
2025/5/7 |
251 |
252 |
250 |
251 |
+0.00% |
7,200 |
2025/5/2 |
251 |
252 |
250 |
251 |
+0.00% |
5,300 |
2025/5/1 |
252 |
252 |
250 |
251 |
-1.18% |
7,400 |
2025/4/30 |
252 |
254 |
251 |
254 |
+0.79% |
5,000 |
2025/4/28 |
254 |
254 |
252 |
252 |
-0.40% |
16,200 |
2025/4/25 |
251 |
254 |
251 |
253 |
+0.80% |
10,900 |
2025/4/24 |
252 |
254 |
250 |
251 |
+0.40% |
26,400 |
2025/4/23 |
256 |
274 |
247 |
250 |
+0.81% |
403,600 |
2025/4/22 |
247 |
266 |
246 |
248 |
+0.40% |
155,100 |
2025/4/21 |
247 |
249 |
244 |
247 |
+0.82% |
26,100 |
2025/4/18 |
243 |
263 |
239 |
245 |
-0.41% |
187,300 |
2025/4/17 |
250 |
254 |
245 |
246 |
-0.81% |
43,000 |
2025/4/16 |
259 |
274 |
241 |
248 |
-1.20% |
177,000 |
2025/4/15 |
248 |
263 |
248 |
251 |
+0.00% |
109,100 |
2025/4/14 |
247 |
284 |
238 |
251 |
+6.81% |
697,100 |
2025/4/11 |
229 |
264 |
227 |
235 |
+2.17% |
245,900 |
2025/4/10 |
233 |
233 |
228 |
230 |
+2.68% |
19,000 |
2025/4/9 |
225 |
228 |
223 |
224 |
-0.44% |
16,300 |
2025/4/8 |
218 |
226 |
218 |
225 |
+6.64% |
20,200 |
2025/4/7 |
220 |
221 |
211 |
211 |
-9.05% |
60,200 |
2025/4/4 |
242 |
242 |
230 |
232 |
-5.31% |
47,100 |
2025/4/3 |
246 |
246 |
245 |
245 |
-1.61% |
11,400 |
2025/4/2 |
252 |
252 |
249 |
249 |
-1.19% |
9,600 |
2025/4/1 |
253 |
254 |
252 |
252 |
+0.40% |
8,800 |
2025/3/31 |
256 |
256 |
251 |
251 |
-1.95% |
20,800 |
2025/3/28 |
248 |
268 |
248 |
256 |
+4.07% |
131,100 |
2025/3/27 |
248 |
280 |
246 |
246 |
-0.81% |
319,700 |
2025/3/26 |
248 |
249 |
246 |
248 |
+0.00% |
14,300 |
2025/3/25 |
248 |
249 |
247 |
248 |
+0.00% |
5,600 |
2025/3/24 |
250 |
250 |
248 |
248 |
+0.00% |
12,800 |
2025/3/21 |
247 |
249 |
247 |
248 |
+0.40% |
18,200 |
2025/3/19 |
248 |
250 |
246 |
247 |
-0.40% |
13,500 |
2025/3/18 |
246 |
249 |
246 |
248 |
+0.40% |
9,000 |
2025/3/17 |
248 |
248 |
245 |
247 |
+0.82% |
22,900 |
2025/3/14 |
243 |
248 |
243 |
245 |
+1.66% |
18,600 |
2025/3/13 |
245 |
245 |
241 |
241 |
+0.00% |
10,100 |
2025/3/12 |
242 |
244 |
241 |
241 |
+0.00% |
11,400 |
2025/3/11 |
243 |
243 |
241 |
241 |
-1.23% |
12,900 |
2025/3/10 |
243 |
245 |
242 |
244 |
+0.83% |
9,100 |
2025/3/7 |
245 |
245 |
242 |
242 |
-0.82% |
9,400 |
2025/3/6 |
246 |
246 |
241 |
244 |
-0.81% |
22,300 |
2025/3/5 |
245 |
247 |
243 |
246 |
-0.81% |
22,000 |
2025/3/4 |
248 |
253 |
245 |
248 |
+0.40% |
53,500 |
2025/3/3 |
239 |
249 |
239 |
247 |
+4.22% |
42,900 |
2025/2/28 |
241 |
243 |
236 |
237 |
-1.66% |
21,800 |
2025/2/27 |
239 |
243 |
239 |
241 |
+0.00% |
14,900 |
2025/2/26 |
244 |
245 |
238 |
241 |
-2.03% |
58,800 |
2025/2/25 |
253 |
253 |
244 |
246 |
-0.81% |
34,700 |
2025/2/21 |
251 |
252 |
246 |
248 |
-1.98% |
40,600 |
2025/2/20 |
268 |
281 |
251 |
253 |
-2.69% |
218,100 |
2025/2/19 |
270 |
277 |
257 |
260 |
-7.47% |
257,100 |
2025/2/18 |
318 |
319 |
272 |
281 |
-3.10% |
699,000 |
2025/2/17 |
259 |
298 |
255 |
290 |
+18.37% |
699,300 |
2025/2/14 |
245 |
245 |
241 |
245 |
+1.66% |
30,300 |
2025/2/13 |
239 |
241 |
238 |
241 |
+1.69% |
20,000 |
2025/2/12 |
237 |
237 |
236 |
237 |
+0.42% |
12,800 |
2025/2/10 |
233 |
236 |
232 |
236 |
+1.29% |
19,500 |
2025/2/7 |
231 |
233 |
231 |
233 |
+0.87% |
7,800 |
2025/2/6 |
232 |
233 |
231 |
231 |
+0.00% |
10,900 |
2025/2/5 |
231 |
233 |
231 |
231 |
-0.86% |
11,300 |
2025/2/4 |
231 |
233 |
231 |
233 |
+0.00% |
14,800 |
2025/2/3 |
233 |
234 |
231 |
233 |
+0.00% |
24,000 |
2025/1/31 |
233 |
235 |
232 |
233 |
-0.43% |
19,900 |
2025/1/30 |
235 |
237 |
234 |
234 |
-0.85% |
16,800 |
2025/1/29 |
237 |
238 |
236 |
236 |
-1.26% |
16,000 |
2025/1/28 |
237 |
240 |
237 |
239 |
+0.42% |
15,200 |
2025/1/27 |
236 |
238 |
236 |
238 |
+0.85% |
12,400 |
2025/1/24 |
234 |
237 |
232 |
236 |
+0.43% |
16,600 |
2025/1/23 |
238 |
238 |
235 |
235 |
-0.42% |
13,900 |
2025/1/22 |
236 |
237 |
235 |
236 |
+1.29% |
23,500 |
2025/1/21 |
236 |
236 |
233 |
233 |
-1.27% |
14,100 |
2025/1/20 |
231 |
236 |
231 |
236 |
+2.16% |
22,800 |
2025/1/17 |
232 |
233 |
230 |
231 |
-0.43% |
26,000 |
2025/1/16 |
233 |
236 |
232 |
232 |
+0.00% |
29,000 |
2025/1/15 |
231 |
237 |
231 |
232 |
+0.43% |
36,300 |
|