日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
341 |
345 |
338 |
342 |
+0.59% |
71,300 |
2025/7/10 |
341 |
348 |
337 |
340 |
-0.29% |
107,300 |
2025/7/9 |
333 |
351 |
328 |
341 |
+3.96% |
120,200 |
2025/7/8 |
324 |
332 |
323 |
328 |
+0.61% |
69,800 |
2025/7/7 |
323 |
330 |
321 |
326 |
+0.31% |
25,000 |
2025/7/4 |
329 |
340 |
324 |
325 |
+1.25% |
109,100 |
2025/7/3 |
327 |
329 |
319 |
321 |
-2.43% |
114,500 |
2025/7/2 |
343 |
345 |
328 |
329 |
-4.36% |
195,600 |
2025/7/1 |
357 |
358 |
344 |
344 |
-3.91% |
113,900 |
2025/6/30 |
367 |
367 |
358 |
358 |
-2.98% |
53,000 |
2025/6/27 |
367 |
371 |
358 |
369 |
+1.10% |
98,500 |
2025/6/26 |
373 |
375 |
361 |
365 |
-0.54% |
211,200 |
2025/6/25 |
371 |
378 |
359 |
367 |
-2.13% |
355,600 |
2025/6/24 |
378 |
378 |
368 |
375 |
+1.08% |
49,100 |
2025/6/23 |
367 |
376 |
363 |
371 |
-1.07% |
81,600 |
2025/6/20 |
363 |
384 |
351 |
375 |
+3.59% |
198,100 |
2025/6/19 |
357 |
363 |
356 |
362 |
+1.40% |
71,200 |
2025/6/18 |
343 |
362 |
343 |
357 |
+4.69% |
115,900 |
2025/6/17 |
349 |
352 |
336 |
341 |
-2.29% |
113,700 |
2025/6/16 |
345 |
353 |
344 |
349 |
+0.87% |
61,100 |
2025/6/13 |
359 |
361 |
342 |
346 |
-2.26% |
61,300 |
2025/6/12 |
346 |
357 |
346 |
354 |
+2.31% |
36,300 |
2025/6/11 |
343 |
352 |
343 |
346 |
+0.00% |
64,400 |
2025/6/10 |
338 |
350 |
338 |
346 |
+2.67% |
104,900 |
2025/6/9 |
342 |
344 |
337 |
337 |
-1.46% |
45,000 |
2025/6/6 |
352 |
353 |
340 |
342 |
-2.84% |
155,500 |
2025/6/5 |
351 |
354 |
347 |
352 |
-0.28% |
49,200 |
2025/6/4 |
351 |
361 |
348 |
353 |
+0.28% |
87,000 |
2025/6/3 |
362 |
362 |
348 |
352 |
-1.12% |
106,300 |
2025/6/2 |
346 |
361 |
343 |
356 |
+2.30% |
76,000 |
2025/5/30 |
349 |
351 |
346 |
348 |
-0.57% |
25,600 |
2025/5/29 |
355 |
357 |
350 |
350 |
-0.57% |
46,200 |
2025/5/28 |
353 |
356 |
346 |
352 |
+0.86% |
124,200 |
2025/5/27 |
349 |
352 |
346 |
349 |
+1.16% |
88,500 |
2025/5/26 |
341 |
347 |
335 |
345 |
+1.77% |
80,800 |
2025/5/23 |
341 |
341 |
336 |
339 |
-0.29% |
28,400 |
2025/5/22 |
344 |
344 |
337 |
340 |
-1.73% |
42,800 |
2025/5/21 |
349 |
353 |
345 |
346 |
-0.57% |
73,700 |
2025/5/20 |
368 |
372 |
348 |
348 |
-3.87% |
276,500 |
2025/5/19 |
396 |
400 |
361 |
362 |
-10.17% |
307,400 |
2025/5/16 |
346 |
403 |
346 |
403 |
+16.47% |
870,400 |
2025/5/15 |
333 |
359 |
329 |
346 |
+2.98% |
370,700 |
2025/5/14 |
349 |
349 |
336 |
336 |
-2.89% |
105,700 |
2025/5/13 |
358 |
358 |
344 |
346 |
-1.14% |
41,800 |
2025/5/12 |
350 |
355 |
345 |
350 |
+0.00% |
52,800 |
2025/5/9 |
348 |
354 |
348 |
350 |
+0.57% |
13,300 |
2025/5/8 |
347 |
352 |
344 |
348 |
+0.58% |
31,700 |
2025/5/7 |
360 |
360 |
340 |
346 |
-3.62% |
214,200 |
2025/5/2 |
360 |
364 |
356 |
359 |
+0.28% |
28,000 |
2025/5/1 |
379 |
393 |
358 |
358 |
-6.04% |
281,000 |
2025/4/30 |
377 |
391 |
370 |
381 |
+0.53% |
167,400 |
2025/4/28 |
373 |
380 |
373 |
379 |
+1.61% |
17,700 |
2025/4/25 |
369 |
378 |
364 |
373 |
+1.91% |
69,200 |
2025/4/24 |
365 |
372 |
365 |
366 |
+0.27% |
17,000 |
2025/4/23 |
367 |
368 |
362 |
365 |
+0.27% |
20,800 |
2025/4/22 |
370 |
372 |
357 |
364 |
-2.15% |
23,600 |
2025/4/21 |
372 |
377 |
367 |
372 |
+0.00% |
38,000 |
2025/4/18 |
363 |
375 |
361 |
372 |
+1.92% |
64,000 |
2025/4/17 |
362 |
368 |
360 |
365 |
-0.54% |
59,900 |
2025/4/16 |
365 |
371 |
364 |
367 |
+0.55% |
54,700 |
2025/4/15 |
348 |
367 |
348 |
365 |
+4.89% |
80,600 |
2025/4/14 |
343 |
355 |
343 |
348 |
+2.05% |
83,500 |
2025/4/11 |
327 |
348 |
323 |
341 |
+0.89% |
76,200 |
2025/4/10 |
346 |
351 |
334 |
338 |
+4.97% |
109,900 |
2025/4/9 |
317 |
328 |
315 |
322 |
-0.31% |
83,800 |
2025/4/8 |
318 |
327 |
307 |
323 |
+9.86% |
143,500 |
2025/4/7 |
277 |
315 |
275 |
294 |
-13.78% |
288,500 |
2025/4/4 |
356 |
363 |
325 |
341 |
-6.32% |
281,300 |
2025/4/3 |
361 |
374 |
354 |
364 |
-1.09% |
128,000 |
2025/4/2 |
367 |
375 |
360 |
368 |
+0.55% |
43,800 |
2025/4/1 |
367 |
372 |
360 |
366 |
-0.27% |
82,200 |
2025/3/31 |
373 |
376 |
360 |
367 |
-3.67% |
223,400 |
2025/3/28 |
382 |
382 |
368 |
381 |
-0.26% |
111,800 |
2025/3/27 |
387 |
387 |
382 |
382 |
-0.52% |
29,700 |
2025/3/26 |
385 |
390 |
378 |
384 |
-0.26% |
133,400 |
2025/3/25 |
392 |
396 |
379 |
385 |
-0.77% |
514,900 |
2025/3/24 |
406 |
408 |
386 |
388 |
-4.20% |
196,000 |
2025/3/21 |
416 |
416 |
393 |
405 |
-3.80% |
196,500 |
2025/3/19 |
426 |
433 |
421 |
421 |
-1.17% |
51,000 |
2025/3/18 |
433 |
443 |
423 |
426 |
-1.62% |
89,000 |
2025/3/17 |
412 |
450 |
412 |
433 |
+5.87% |
177,700 |
2025/3/14 |
410 |
420 |
407 |
409 |
-1.45% |
101,200 |
2025/3/13 |
426 |
429 |
415 |
415 |
-2.58% |
44,800 |
2025/3/12 |
414 |
431 |
412 |
426 |
+2.65% |
52,200 |
2025/3/11 |
414 |
422 |
409 |
415 |
-0.48% |
76,400 |
2025/3/10 |
413 |
429 |
404 |
417 |
-0.95% |
101,400 |
2025/3/7 |
441 |
441 |
410 |
421 |
-4.75% |
133,500 |
2025/3/6 |
435 |
444 |
420 |
442 |
+0.23% |
130,200 |
2025/3/5 |
438 |
443 |
416 |
441 |
-1.12% |
155,600 |
2025/3/4 |
433 |
458 |
422 |
446 |
-0.67% |
239,500 |
2025/3/3 |
376 |
451 |
376 |
449 |
+18.47% |
633,400 |
2025/2/28 |
374 |
400 |
374 |
379 |
-1.81% |
191,900 |
2025/2/27 |
404 |
409 |
382 |
386 |
-4.46% |
198,300 |
2025/2/26 |
370 |
404 |
362 |
404 |
+10.08% |
288,400 |
2025/2/25 |
386 |
396 |
361 |
367 |
-10.49% |
574,200 |
2025/2/21 |
380 |
458 |
363 |
410 |
+7.61% |
1,259,700 |
2025/2/20 |
370 |
397 |
370 |
381 |
+0.79% |
205,900 |
2025/2/19 |
346 |
394 |
334 |
378 |
+7.69% |
445,600 |
2025/2/18 |
345 |
383 |
318 |
351 |
+6.69% |
1,767,300 |
2025/2/17 |
329 |
329 |
313 |
329 |
+32.13% |
324,600 |
2025/2/14 |
255 |
255 |
249 |
249 |
-0.80% |
32,700 |
2025/2/13 |
249 |
255 |
246 |
251 |
+1.62% |
39,800 |
2025/2/12 |
247 |
250 |
246 |
247 |
+0.41% |
11,000 |
2025/2/10 |
245 |
247 |
245 |
246 |
-0.81% |
14,500 |
2025/2/7 |
247 |
248 |
245 |
248 |
+1.64% |
7,200 |
2025/2/6 |
244 |
247 |
242 |
244 |
+0.41% |
12,300 |
2025/2/5 |
240 |
243 |
236 |
243 |
-0.41% |
66,900 |
2025/2/4 |
245 |
248 |
244 |
244 |
+0.83% |
47,500 |
2025/2/3 |
243 |
245 |
241 |
242 |
-0.41% |
10,000 |
2025/1/31 |
240 |
244 |
240 |
243 |
-0.41% |
24,900 |
2025/1/30 |
247 |
248 |
243 |
244 |
-0.81% |
16,300 |
2025/1/29 |
246 |
248 |
245 |
246 |
+0.00% |
10,400 |
2025/1/28 |
247 |
250 |
246 |
246 |
-0.40% |
26,300 |
2025/1/27 |
247 |
251 |
243 |
247 |
+1.65% |
26,200 |
2025/1/24 |
239 |
244 |
239 |
243 |
+1.25% |
61,300 |
2025/1/23 |
239 |
240 |
238 |
240 |
+0.00% |
15,900 |
2025/1/22 |
238 |
240 |
238 |
240 |
+0.42% |
12,200 |
2025/1/21 |
239 |
240 |
238 |
239 |
-0.42% |
27,700 |
2025/1/20 |
240 |
243 |
235 |
240 |
+0.00% |
29,900 |
2025/1/17 |
241 |
243 |
239 |
240 |
-2.04% |
36,600 |
2025/1/16 |
242 |
245 |
241 |
245 |
+0.82% |
21,200 |
2025/1/15 |
241 |
244 |
241 |
243 |
+1.25% |
13,600 |
2025/1/14 |
242 |
244 |
240 |
240 |
+0.00% |
35,200 |
|