日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
380 |
385 |
375 |
379 |
-0.26% |
71,600 |
2025/7/11 |
380 |
388 |
379 |
380 |
+1.33% |
133,100 |
2025/7/10 |
381 |
383 |
375 |
375 |
-0.79% |
79,600 |
2025/7/9 |
375 |
381 |
373 |
378 |
+1.07% |
112,000 |
2025/7/8 |
370 |
376 |
370 |
374 |
+1.63% |
104,400 |
2025/7/7 |
372 |
374 |
367 |
368 |
-1.08% |
74,900 |
2025/7/4 |
377 |
377 |
368 |
372 |
+0.27% |
47,500 |
2025/7/3 |
361 |
378 |
361 |
371 |
+3.06% |
160,100 |
2025/7/2 |
359 |
366 |
359 |
360 |
+0.56% |
85,100 |
2025/7/1 |
363 |
364 |
358 |
358 |
-2.98% |
76,100 |
2025/6/30 |
356 |
369 |
355 |
369 |
+3.94% |
232,900 |
2025/6/27 |
353 |
357 |
351 |
355 |
+0.57% |
90,900 |
2025/6/26 |
349 |
354 |
348 |
353 |
+1.15% |
108,800 |
2025/6/25 |
344 |
351 |
342 |
349 |
+2.05% |
145,300 |
2025/6/24 |
343 |
343 |
340 |
342 |
+1.79% |
51,200 |
2025/6/23 |
337 |
338 |
331 |
336 |
-0.88% |
136,700 |
2025/6/20 |
342 |
344 |
339 |
339 |
-0.88% |
66,900 |
2025/6/19 |
346 |
347 |
342 |
342 |
-1.16% |
111,000 |
2025/6/18 |
338 |
347 |
336 |
346 |
+2.98% |
92,500 |
2025/6/17 |
338 |
340 |
333 |
336 |
-0.59% |
170,000 |
2025/6/16 |
339 |
340 |
336 |
338 |
+0.60% |
128,600 |
2025/6/13 |
342 |
342 |
336 |
336 |
-1.75% |
157,600 |
2025/6/12 |
347 |
348 |
342 |
342 |
-1.16% |
213,700 |
2025/6/11 |
350 |
361 |
346 |
346 |
-7.49% |
461,300 |
2025/6/10 |
375 |
379 |
369 |
374 |
+1.08% |
206,900 |
2025/6/9 |
364 |
371 |
364 |
370 |
+2.78% |
77,100 |
2025/6/6 |
362 |
364 |
359 |
360 |
-0.83% |
41,800 |
2025/6/5 |
364 |
368 |
362 |
363 |
-1.63% |
39,000 |
2025/6/4 |
365 |
370 |
364 |
369 |
+1.10% |
98,600 |
2025/6/3 |
361 |
366 |
357 |
365 |
+1.39% |
48,300 |
2025/6/2 |
357 |
363 |
357 |
360 |
+0.28% |
68,700 |
2025/5/30 |
351 |
359 |
351 |
359 |
+1.41% |
63,100 |
2025/5/29 |
355 |
356 |
352 |
354 |
+0.00% |
76,400 |
2025/5/28 |
355 |
355 |
350 |
354 |
-0.28% |
51,200 |
2025/5/27 |
355 |
355 |
351 |
355 |
+0.28% |
36,100 |
2025/5/26 |
354 |
355 |
353 |
354 |
+0.85% |
28,800 |
2025/5/23 |
351 |
354 |
351 |
351 |
+0.29% |
44,300 |
2025/5/22 |
350 |
352 |
346 |
350 |
+0.00% |
51,100 |
2025/5/21 |
359 |
359 |
350 |
350 |
-0.85% |
58,500 |
2025/5/20 |
360 |
361 |
353 |
353 |
-1.94% |
79,600 |
2025/5/19 |
363 |
363 |
359 |
360 |
-0.55% |
50,500 |
2025/5/16 |
366 |
366 |
357 |
362 |
+0.00% |
49,100 |
2025/5/15 |
362 |
364 |
359 |
362 |
-1.09% |
68,300 |
2025/5/14 |
362 |
366 |
357 |
366 |
+1.10% |
49,600 |
2025/5/13 |
362 |
367 |
361 |
362 |
+0.84% |
85,300 |
2025/5/12 |
356 |
362 |
356 |
359 |
-0.28% |
80,000 |
2025/5/9 |
360 |
364 |
360 |
360 |
+0.28% |
54,500 |
2025/5/8 |
357 |
362 |
351 |
359 |
+0.00% |
235,900 |
2025/5/7 |
357 |
359 |
355 |
359 |
+0.28% |
73,800 |
2025/5/2 |
364 |
367 |
358 |
358 |
-1.65% |
62,500 |
2025/5/1 |
359 |
364 |
359 |
364 |
+1.11% |
52,600 |
2025/4/30 |
362 |
362 |
356 |
360 |
+0.00% |
131,000 |
2025/4/28 |
362 |
365 |
360 |
360 |
-0.28% |
85,100 |
2025/4/25 |
361 |
364 |
358 |
361 |
+0.84% |
111,300 |
2025/4/24 |
364 |
364 |
356 |
358 |
+0.56% |
53,400 |
2025/4/23 |
365 |
367 |
356 |
356 |
-0.56% |
81,500 |
2025/4/22 |
354 |
358 |
351 |
358 |
+0.85% |
50,000 |
2025/4/21 |
353 |
364 |
353 |
355 |
-0.84% |
183,100 |
2025/4/18 |
345 |
358 |
344 |
358 |
+3.77% |
84,900 |
2025/4/17 |
344 |
345 |
340 |
345 |
+1.77% |
41,800 |
2025/4/16 |
339 |
344 |
335 |
339 |
+0.89% |
73,000 |
2025/4/15 |
340 |
344 |
336 |
336 |
+0.00% |
72,600 |
2025/4/14 |
335 |
339 |
332 |
336 |
+0.60% |
94,000 |
2025/4/11 |
328 |
334 |
314 |
334 |
+0.30% |
122,500 |
2025/4/10 |
340 |
340 |
331 |
333 |
+8.82% |
161,700 |
2025/4/9 |
327 |
327 |
303 |
306 |
-8.66% |
285,800 |
2025/4/8 |
321 |
338 |
321 |
335 |
+12.04% |
206,100 |
2025/4/7 |
307 |
315 |
299 |
299 |
-12.32% |
288,900 |
2025/4/4 |
363 |
366 |
334 |
341 |
-8.09% |
321,700 |
2025/4/3 |
371 |
376 |
368 |
371 |
-4.13% |
189,000 |
2025/4/2 |
390 |
393 |
387 |
387 |
+0.26% |
62,700 |
2025/4/1 |
395 |
395 |
386 |
386 |
-1.28% |
126,300 |
2025/3/31 |
402 |
408 |
391 |
391 |
-4.63% |
203,600 |
2025/3/28 |
407 |
413 |
406 |
410 |
-0.24% |
121,400 |
2025/3/27 |
407 |
411 |
405 |
411 |
+0.74% |
116,900 |
2025/3/26 |
399 |
408 |
396 |
408 |
+3.03% |
241,000 |
2025/3/25 |
401 |
401 |
395 |
396 |
-0.75% |
142,800 |
2025/3/24 |
406 |
407 |
399 |
399 |
-2.21% |
175,900 |
2025/3/21 |
405 |
408 |
403 |
408 |
+0.74% |
93,900 |
2025/3/19 |
408 |
408 |
405 |
405 |
-1.22% |
248,000 |
2025/3/18 |
412 |
413 |
409 |
410 |
-0.24% |
321,500 |
2025/3/17 |
415 |
422 |
408 |
411 |
-9.07% |
898,200 |
2025/3/14 |
453 |
453 |
445 |
452 |
+0.67% |
181,600 |
2025/3/13 |
446 |
451 |
442 |
449 |
+1.58% |
73,700 |
2025/3/12 |
439 |
444 |
438 |
442 |
+0.68% |
48,100 |
2025/3/11 |
438 |
443 |
430 |
439 |
-1.57% |
104,500 |
2025/3/10 |
440 |
446 |
439 |
446 |
+1.83% |
49,200 |
2025/3/7 |
441 |
444 |
436 |
438 |
-2.45% |
80,500 |
2025/3/6 |
445 |
449 |
445 |
449 |
+1.58% |
46,600 |
2025/3/5 |
439 |
443 |
436 |
442 |
+0.91% |
83,200 |
2025/3/4 |
440 |
441 |
435 |
438 |
-1.13% |
29,400 |
2025/3/3 |
437 |
443 |
433 |
443 |
+3.99% |
72,800 |
2025/2/28 |
440 |
444 |
426 |
426 |
-2.96% |
149,300 |
2025/2/27 |
433 |
440 |
433 |
439 |
+0.92% |
71,200 |
2025/2/26 |
437 |
441 |
431 |
435 |
-0.46% |
89,700 |
2025/2/25 |
439 |
440 |
435 |
437 |
-0.68% |
111,100 |
2025/2/21 |
450 |
451 |
440 |
440 |
-3.08% |
66,100 |
2025/2/20 |
454 |
457 |
446 |
454 |
+0.00% |
84,200 |
2025/2/19 |
452 |
458 |
452 |
454 |
+0.44% |
87,300 |
2025/2/18 |
451 |
455 |
447 |
452 |
+0.00% |
89,900 |
2025/2/17 |
450 |
455 |
448 |
452 |
+1.12% |
181,800 |
2025/2/14 |
446 |
452 |
446 |
447 |
-1.11% |
45,700 |
2025/2/13 |
442 |
452 |
442 |
452 |
+2.73% |
125,700 |
2025/2/12 |
437 |
441 |
433 |
440 |
+1.62% |
91,600 |
2025/2/10 |
433 |
438 |
431 |
433 |
+0.46% |
116,500 |
2025/2/7 |
434 |
435 |
430 |
431 |
-0.69% |
70,200 |
2025/2/6 |
430 |
435 |
428 |
434 |
+0.93% |
67,500 |
2025/2/5 |
432 |
436 |
426 |
430 |
-0.92% |
74,100 |
2025/2/4 |
421 |
436 |
419 |
434 |
+3.83% |
246,800 |
2025/2/3 |
418 |
422 |
413 |
418 |
-0.24% |
145,500 |
2025/1/31 |
428 |
429 |
416 |
419 |
-2.10% |
154,000 |
2025/1/30 |
432 |
436 |
428 |
428 |
-2.51% |
144,300 |
2025/1/29 |
436 |
445 |
432 |
439 |
-1.13% |
358,300 |
2025/1/28 |
442 |
445 |
440 |
444 |
+0.45% |
55,000 |
2025/1/27 |
444 |
448 |
439 |
442 |
+0.23% |
83,400 |
2025/1/24 |
435 |
444 |
435 |
441 |
+1.38% |
80,300 |
2025/1/23 |
439 |
439 |
434 |
435 |
-0.91% |
77,900 |
2025/1/22 |
437 |
440 |
435 |
439 |
+0.92% |
51,500 |
2025/1/21 |
438 |
438 |
432 |
435 |
+0.23% |
50,900 |
2025/1/20 |
431 |
438 |
431 |
434 |
+1.40% |
51,300 |
2025/1/17 |
431 |
431 |
426 |
428 |
-0.70% |
86,100 |
2025/1/16 |
435 |
437 |
431 |
431 |
-1.37% |
85,200 |
2025/1/15 |
438 |
438 |
431 |
437 |
+0.92% |
96,600 |
|