日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
267 |
267 |
260 |
265 |
-0.75% |
60,800 |
2025/7/11 |
268 |
269 |
264 |
267 |
-0.37% |
30,100 |
2025/7/10 |
264 |
268 |
260 |
268 |
+2.29% |
33,300 |
2025/7/9 |
255 |
263 |
255 |
262 |
+3.15% |
42,000 |
2025/7/8 |
255 |
256 |
250 |
254 |
-1.17% |
49,300 |
2025/7/7 |
258 |
258 |
255 |
257 |
+1.58% |
254,900 |
2025/7/4 |
256 |
257 |
252 |
253 |
-0.78% |
32,600 |
2025/7/3 |
260 |
261 |
253 |
255 |
-2.30% |
74,100 |
2025/7/2 |
258 |
264 |
258 |
261 |
+1.16% |
71,300 |
2025/7/1 |
264 |
264 |
257 |
258 |
-2.27% |
71,100 |
2025/6/30 |
261 |
265 |
258 |
264 |
+1.15% |
56,100 |
2025/6/27 |
264 |
267 |
261 |
261 |
-1.14% |
35,700 |
2025/6/26 |
262 |
279 |
260 |
264 |
+1.15% |
195,700 |
2025/6/25 |
268 |
268 |
255 |
261 |
-1.51% |
71,200 |
2025/6/24 |
261 |
272 |
257 |
265 |
+3.11% |
197,600 |
2025/6/23 |
263 |
265 |
257 |
257 |
-2.65% |
135,100 |
2025/6/20 |
265 |
269 |
263 |
264 |
-1.12% |
72,600 |
2025/6/19 |
268 |
304 |
261 |
267 |
+1.52% |
937,300 |
2025/6/18 |
256 |
268 |
256 |
263 |
+3.14% |
145,400 |
2025/6/17 |
253 |
258 |
252 |
255 |
+1.19% |
95,700 |
2025/6/16 |
244 |
252 |
244 |
252 |
+2.86% |
47,200 |
2025/6/13 |
247 |
252 |
243 |
245 |
-1.21% |
95,100 |
2025/6/12 |
243 |
248 |
241 |
248 |
+2.06% |
64,200 |
2025/6/11 |
242 |
245 |
241 |
243 |
+0.41% |
65,400 |
2025/6/10 |
238 |
243 |
235 |
242 |
+2.98% |
89,400 |
2025/6/9 |
233 |
236 |
233 |
235 |
+0.86% |
62,200 |
2025/6/6 |
238 |
240 |
232 |
233 |
-2.51% |
111,700 |
2025/6/5 |
245 |
248 |
234 |
239 |
-3.24% |
190,500 |
2025/6/4 |
248 |
249 |
244 |
247 |
-1.59% |
129,700 |
2025/6/3 |
254 |
256 |
244 |
251 |
-1.18% |
361,300 |
2025/6/2 |
256 |
260 |
252 |
254 |
-0.78% |
132,700 |
2025/5/30 |
264 |
267 |
252 |
256 |
-4.12% |
373,300 |
2025/5/29 |
252 |
270 |
252 |
267 |
+7.23% |
859,300 |
2025/5/28 |
251 |
253 |
248 |
249 |
-0.40% |
358,900 |
2025/5/27 |
252 |
254 |
246 |
250 |
-0.40% |
844,500 |
2025/5/26 |
263 |
267 |
244 |
251 |
-22.53% |
3,669,700 |
2025/5/23 |
404 |
418 |
324 |
324 |
-19.80% |
1,633,900 |
2025/5/22 |
332 |
404 |
286 |
404 |
+24.69% |
3,383,500 |
2025/5/21 |
244 |
324 |
244 |
324 |
+32.79% |
9,474,700 |
2025/5/20 |
243 |
249 |
243 |
244 |
+0.41% |
21,900 |
2025/5/19 |
255 |
255 |
242 |
243 |
-4.71% |
48,700 |
2025/5/16 |
254 |
257 |
248 |
255 |
+1.59% |
63,300 |
2025/5/15 |
244 |
253 |
243 |
251 |
+2.45% |
33,300 |
2025/5/14 |
242 |
245 |
239 |
245 |
+0.41% |
44,300 |
2025/5/13 |
245 |
252 |
240 |
244 |
+0.83% |
219,000 |
2025/5/12 |
245 |
275 |
241 |
242 |
-1.63% |
1,390,200 |
2025/5/9 |
250 |
250 |
245 |
246 |
-2.38% |
17,200 |
2025/5/8 |
251 |
253 |
249 |
252 |
+0.40% |
28,400 |
2025/5/7 |
244 |
256 |
244 |
251 |
+2.87% |
52,100 |
2025/5/2 |
241 |
248 |
241 |
244 |
+0.83% |
51,800 |
2025/5/1 |
241 |
243 |
240 |
242 |
+0.00% |
3,900 |
2025/4/30 |
240 |
242 |
236 |
242 |
+1.26% |
25,200 |
2025/4/28 |
247 |
247 |
238 |
239 |
-2.85% |
20,400 |
2025/4/25 |
245 |
246 |
243 |
246 |
+0.00% |
15,800 |
2025/4/24 |
241 |
247 |
241 |
246 |
+2.50% |
25,900 |
2025/4/23 |
237 |
240 |
237 |
240 |
+0.84% |
4,800 |
2025/4/22 |
231 |
242 |
231 |
238 |
+3.03% |
67,000 |
2025/4/21 |
227 |
232 |
227 |
231 |
+1.76% |
6,300 |
2025/4/18 |
227 |
232 |
227 |
227 |
+0.00% |
6,400 |
2025/4/17 |
229 |
231 |
227 |
227 |
-1.30% |
10,000 |
2025/4/16 |
230 |
238 |
229 |
230 |
-0.43% |
14,600 |
2025/4/15 |
230 |
233 |
228 |
231 |
+0.87% |
11,700 |
2025/4/14 |
220 |
239 |
211 |
229 |
+4.57% |
368,700 |
2025/4/11 |
213 |
219 |
206 |
219 |
-0.90% |
8,700 |
2025/4/10 |
216 |
221 |
213 |
221 |
+8.87% |
16,700 |
2025/4/9 |
211 |
211 |
203 |
203 |
-3.79% |
11,900 |
2025/4/8 |
203 |
213 |
203 |
211 |
+5.50% |
12,300 |
2025/4/7 |
211 |
217 |
198 |
200 |
-9.50% |
43,200 |
2025/4/4 |
232 |
232 |
218 |
221 |
-5.56% |
14,400 |
2025/4/3 |
232 |
234 |
230 |
234 |
-1.68% |
10,800 |
2025/4/2 |
239 |
240 |
237 |
238 |
-0.42% |
5,800 |
2025/4/1 |
242 |
244 |
239 |
239 |
-1.24% |
7,100 |
2025/3/31 |
245 |
245 |
237 |
242 |
-1.22% |
12,800 |
2025/3/28 |
248 |
249 |
244 |
245 |
-0.81% |
11,200 |
2025/3/27 |
250 |
250 |
247 |
247 |
-0.40% |
15,800 |
2025/3/26 |
247 |
248 |
245 |
248 |
+0.40% |
5,500 |
2025/3/25 |
245 |
248 |
243 |
247 |
+0.82% |
8,500 |
2025/3/24 |
246 |
246 |
245 |
245 |
-0.41% |
2,700 |
2025/3/21 |
250 |
250 |
246 |
246 |
-1.20% |
7,700 |
2025/3/19 |
245 |
250 |
245 |
249 |
+1.63% |
14,700 |
2025/3/18 |
246 |
246 |
244 |
245 |
+0.00% |
2,800 |
2025/3/17 |
248 |
248 |
244 |
245 |
+0.00% |
5,800 |
2025/3/14 |
245 |
246 |
245 |
245 |
+0.41% |
1,700 |
2025/3/13 |
246 |
246 |
244 |
244 |
-0.81% |
1,400 |
2025/3/12 |
242 |
247 |
242 |
246 |
+1.65% |
7,600 |
2025/3/11 |
242 |
243 |
241 |
242 |
-1.22% |
7,000 |
2025/3/10 |
243 |
246 |
243 |
245 |
+0.00% |
4,400 |
2025/3/7 |
244 |
245 |
244 |
245 |
+0.00% |
1,400 |
2025/3/6 |
244 |
247 |
244 |
245 |
+0.00% |
1,800 |
2025/3/5 |
247 |
247 |
244 |
245 |
-0.81% |
3,300 |
2025/3/4 |
245 |
248 |
245 |
247 |
+0.82% |
16,600 |
2025/3/3 |
242 |
245 |
241 |
245 |
+1.24% |
10,200 |
2025/2/28 |
240 |
243 |
238 |
242 |
+1.68% |
13,900 |
2025/2/27 |
239 |
240 |
238 |
238 |
-0.83% |
3,300 |
2025/2/26 |
245 |
246 |
239 |
240 |
-2.44% |
20,200 |
2025/2/25 |
245 |
247 |
243 |
246 |
-0.81% |
32,000 |
2025/2/21 |
251 |
251 |
245 |
248 |
-0.80% |
15,300 |
2025/2/20 |
246 |
251 |
246 |
250 |
+1.63% |
20,800 |
2025/2/19 |
237 |
248 |
237 |
246 |
+3.80% |
25,700 |
2025/2/18 |
236 |
237 |
234 |
237 |
-0.42% |
4,400 |
2025/2/17 |
230 |
238 |
230 |
238 |
+3.48% |
10,800 |
2025/2/14 |
228 |
233 |
228 |
230 |
-2.13% |
16,500 |
2025/2/13 |
228 |
236 |
228 |
235 |
+3.52% |
38,100 |
2025/2/12 |
227 |
228 |
225 |
227 |
+0.00% |
20,100 |
2025/2/10 |
223 |
227 |
222 |
227 |
+1.34% |
13,700 |
2025/2/7 |
226 |
226 |
224 |
224 |
+0.00% |
3,500 |
2025/2/6 |
223 |
227 |
223 |
224 |
+0.00% |
6,700 |
2025/2/5 |
225 |
225 |
223 |
224 |
+0.00% |
5,100 |
2025/2/4 |
224 |
225 |
222 |
224 |
+0.90% |
3,700 |
2025/2/3 |
223 |
224 |
222 |
222 |
-0.45% |
7,100 |
2025/1/31 |
222 |
224 |
222 |
223 |
+1.36% |
22,200 |
2025/1/30 |
225 |
227 |
220 |
220 |
-2.22% |
79,600 |
2025/1/29 |
225 |
228 |
225 |
225 |
+0.00% |
16,800 |
2025/1/28 |
226 |
226 |
225 |
225 |
+0.00% |
5,200 |
2025/1/27 |
225 |
227 |
225 |
225 |
+0.00% |
6,800 |
2025/1/24 |
226 |
226 |
224 |
225 |
-0.44% |
10,800 |
2025/1/23 |
224 |
226 |
221 |
226 |
+1.35% |
22,500 |
2025/1/22 |
224 |
224 |
222 |
223 |
+0.00% |
7,200 |
2025/1/21 |
224 |
224 |
221 |
223 |
-0.45% |
4,500 |
2025/1/20 |
222 |
224 |
221 |
224 |
+0.90% |
7,800 |
2025/1/17 |
223 |
223 |
220 |
222 |
-0.45% |
11,700 |
2025/1/16 |
220 |
224 |
217 |
223 |
+0.90% |
320,800 |
2025/1/15 |
224 |
224 |
216 |
221 |
-1.34% |
40,900 |
|