日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
285 |
286 |
284 |
285 |
-0.35% |
53,600 |
2025/7/11 |
288 |
288 |
278 |
286 |
+0.00% |
146,200 |
2025/7/10 |
287 |
288 |
285 |
286 |
+0.00% |
99,800 |
2025/7/9 |
286 |
288 |
285 |
286 |
+0.35% |
142,000 |
2025/7/8 |
284 |
287 |
283 |
285 |
+0.00% |
59,300 |
2025/7/7 |
287 |
287 |
284 |
285 |
-0.35% |
58,600 |
2025/7/4 |
288 |
288 |
285 |
286 |
-0.69% |
54,800 |
2025/7/3 |
285 |
289 |
285 |
288 |
+1.05% |
73,900 |
2025/7/2 |
285 |
286 |
284 |
285 |
+0.00% |
36,900 |
2025/7/1 |
286 |
287 |
284 |
285 |
-0.70% |
36,500 |
2025/6/30 |
287 |
288 |
285 |
287 |
+0.00% |
39,800 |
2025/6/27 |
287 |
288 |
286 |
287 |
+0.35% |
31,300 |
2025/6/26 |
288 |
288 |
284 |
286 |
-0.69% |
41,500 |
2025/6/25 |
288 |
288 |
285 |
288 |
+0.35% |
40,400 |
2025/6/24 |
287 |
288 |
286 |
287 |
+0.00% |
58,600 |
2025/6/23 |
285 |
287 |
283 |
287 |
+1.06% |
51,000 |
2025/6/20 |
287 |
288 |
284 |
284 |
-0.70% |
71,900 |
2025/6/19 |
288 |
288 |
284 |
286 |
-0.35% |
38,700 |
2025/6/18 |
288 |
288 |
287 |
287 |
+0.00% |
26,000 |
2025/6/17 |
286 |
288 |
285 |
287 |
-0.35% |
57,100 |
2025/6/16 |
287 |
288 |
285 |
288 |
+0.35% |
28,100 |
2025/6/13 |
286 |
287 |
284 |
287 |
+0.00% |
97,500 |
2025/6/12 |
287 |
288 |
284 |
287 |
+0.00% |
59,400 |
2025/6/11 |
288 |
288 |
286 |
287 |
+0.35% |
29,300 |
2025/6/10 |
285 |
289 |
285 |
286 |
+0.35% |
50,000 |
2025/6/9 |
286 |
288 |
285 |
285 |
+0.35% |
40,600 |
2025/6/6 |
286 |
288 |
284 |
284 |
-0.70% |
28,500 |
2025/6/5 |
286 |
289 |
284 |
286 |
-0.35% |
65,900 |
2025/6/4 |
287 |
288 |
285 |
287 |
+0.00% |
36,200 |
2025/6/3 |
288 |
292 |
284 |
287 |
+0.00% |
258,200 |
2025/6/2 |
283 |
288 |
283 |
287 |
+0.70% |
72,400 |
2025/5/30 |
284 |
287 |
283 |
285 |
+0.35% |
41,600 |
2025/5/29 |
285 |
286 |
284 |
284 |
-0.35% |
18,400 |
2025/5/28 |
285 |
288 |
285 |
285 |
+0.35% |
31,200 |
2025/5/27 |
288 |
288 |
283 |
284 |
-0.70% |
70,000 |
2025/5/26 |
288 |
288 |
285 |
286 |
-0.35% |
36,800 |
2025/5/23 |
287 |
288 |
285 |
287 |
+0.35% |
24,000 |
2025/5/22 |
290 |
290 |
286 |
286 |
-1.72% |
44,800 |
2025/5/21 |
290 |
291 |
289 |
291 |
+0.34% |
50,600 |
2025/5/20 |
288 |
292 |
285 |
290 |
+0.35% |
66,800 |
2025/5/19 |
285 |
289 |
285 |
289 |
+1.40% |
39,200 |
2025/5/16 |
285 |
287 |
281 |
285 |
+0.00% |
58,100 |
2025/5/15 |
289 |
289 |
284 |
285 |
-2.06% |
63,900 |
2025/5/14 |
292 |
292 |
285 |
291 |
-1.02% |
49,300 |
2025/5/13 |
294 |
295 |
291 |
294 |
+1.03% |
27,800 |
2025/5/12 |
292 |
296 |
290 |
291 |
+0.34% |
103,000 |
2025/5/9 |
286 |
291 |
286 |
290 |
+1.75% |
38,900 |
2025/5/8 |
286 |
287 |
283 |
285 |
-0.70% |
37,900 |
2025/5/7 |
290 |
290 |
282 |
287 |
-1.71% |
112,900 |
2025/5/2 |
287 |
293 |
287 |
292 |
+1.74% |
112,400 |
2025/5/1 |
286 |
289 |
284 |
287 |
+0.35% |
54,000 |
2025/4/30 |
284 |
286 |
279 |
286 |
+1.06% |
73,500 |
2025/4/28 |
277 |
283 |
277 |
283 |
+4.04% |
144,800 |
2025/4/25 |
271 |
284 |
265 |
272 |
+1.49% |
249,000 |
2025/4/24 |
272 |
272 |
268 |
268 |
-0.37% |
61,700 |
2025/4/23 |
268 |
269 |
266 |
269 |
+1.51% |
45,000 |
2025/4/22 |
265 |
267 |
263 |
265 |
-0.75% |
25,900 |
2025/4/21 |
269 |
269 |
265 |
267 |
-1.11% |
74,800 |
2025/4/18 |
265 |
270 |
264 |
270 |
+3.05% |
79,000 |
2025/4/17 |
262 |
268 |
260 |
262 |
+1.16% |
144,100 |
2025/4/16 |
258 |
274 |
248 |
259 |
+0.39% |
644,900 |
2025/4/15 |
260 |
261 |
256 |
258 |
+1.57% |
50,300 |
2025/4/14 |
256 |
257 |
254 |
254 |
+0.79% |
53,700 |
2025/4/11 |
250 |
253 |
242 |
252 |
-1.56% |
80,700 |
2025/4/10 |
259 |
261 |
252 |
256 |
+7.56% |
94,400 |
2025/4/9 |
248 |
248 |
235 |
238 |
-5.93% |
111,000 |
2025/4/8 |
250 |
259 |
250 |
253 |
+9.05% |
88,100 |
2025/4/7 |
241 |
243 |
230 |
232 |
-11.11% |
357,400 |
2025/4/4 |
270 |
271 |
254 |
261 |
-6.79% |
216,000 |
2025/4/3 |
290 |
290 |
276 |
280 |
-4.44% |
289,900 |
2025/4/2 |
302 |
302 |
293 |
293 |
-2.66% |
158,900 |
2025/4/1 |
306 |
306 |
301 |
301 |
-0.99% |
83,900 |
2025/3/31 |
306 |
307 |
303 |
304 |
-1.62% |
67,600 |
2025/3/28 |
307 |
310 |
305 |
309 |
-1.90% |
79,900 |
2025/3/27 |
316 |
316 |
312 |
315 |
-0.32% |
68,000 |
2025/3/26 |
317 |
320 |
316 |
316 |
+0.32% |
71,000 |
2025/3/25 |
317 |
318 |
315 |
315 |
-0.63% |
40,700 |
2025/3/24 |
319 |
320 |
316 |
317 |
-0.63% |
65,100 |
2025/3/21 |
315 |
320 |
315 |
319 |
+0.63% |
75,500 |
2025/3/19 |
316 |
318 |
315 |
317 |
+0.32% |
36,700 |
2025/3/18 |
316 |
317 |
315 |
316 |
+0.00% |
45,100 |
2025/3/17 |
316 |
318 |
314 |
316 |
+0.64% |
52,400 |
2025/3/14 |
312 |
316 |
312 |
314 |
+0.96% |
41,100 |
2025/3/13 |
311 |
313 |
311 |
311 |
+0.00% |
24,200 |
2025/3/12 |
313 |
314 |
310 |
311 |
-0.32% |
26,400 |
2025/3/11 |
313 |
313 |
306 |
312 |
+0.00% |
79,900 |
2025/3/10 |
315 |
318 |
311 |
312 |
+0.00% |
120,200 |
2025/3/7 |
310 |
316 |
310 |
312 |
+0.32% |
72,100 |
2025/3/6 |
309 |
313 |
309 |
311 |
+0.97% |
68,100 |
2025/3/5 |
305 |
309 |
304 |
308 |
+0.65% |
97,200 |
2025/3/4 |
306 |
306 |
303 |
306 |
-0.33% |
56,900 |
2025/3/3 |
306 |
307 |
303 |
307 |
+0.66% |
105,900 |
2025/2/28 |
306 |
307 |
303 |
305 |
-0.65% |
57,400 |
2025/2/27 |
306 |
308 |
305 |
307 |
+0.33% |
71,500 |
2025/2/26 |
307 |
307 |
304 |
306 |
+0.00% |
32,600 |
2025/2/25 |
304 |
306 |
304 |
306 |
+0.00% |
84,200 |
2025/2/21 |
307 |
308 |
305 |
306 |
-0.33% |
43,200 |
2025/2/20 |
310 |
310 |
305 |
307 |
-0.97% |
99,100 |
2025/2/19 |
309 |
310 |
307 |
310 |
+0.65% |
46,600 |
2025/2/18 |
310 |
310 |
307 |
308 |
-0.32% |
39,900 |
2025/2/17 |
309 |
309 |
307 |
309 |
+0.00% |
64,500 |
2025/2/14 |
311 |
311 |
306 |
309 |
-0.64% |
69,700 |
2025/2/13 |
309 |
311 |
308 |
311 |
+1.30% |
53,000 |
2025/2/12 |
312 |
312 |
306 |
307 |
-4.95% |
210,500 |
2025/2/10 |
320 |
323 |
319 |
323 |
+1.25% |
70,200 |
2025/2/7 |
318 |
322 |
316 |
319 |
+0.00% |
89,400 |
2025/2/6 |
316 |
321 |
315 |
319 |
+1.27% |
72,200 |
2025/2/5 |
314 |
317 |
312 |
315 |
+0.64% |
43,200 |
2025/2/4 |
316 |
316 |
313 |
313 |
-0.32% |
30,700 |
2025/2/3 |
316 |
316 |
312 |
314 |
-0.95% |
81,500 |
2025/1/31 |
315 |
321 |
314 |
317 |
+2.26% |
125,100 |
2025/1/30 |
323 |
324 |
310 |
310 |
-4.62% |
472,300 |
2025/1/29 |
329 |
329 |
324 |
325 |
-0.31% |
75,900 |
2025/1/28 |
329 |
329 |
324 |
326 |
-0.61% |
56,600 |
2025/1/27 |
325 |
329 |
325 |
328 |
+1.55% |
57,500 |
2025/1/24 |
320 |
323 |
319 |
323 |
+0.31% |
106,200 |
2025/1/23 |
323 |
325 |
320 |
322 |
+0.31% |
59,100 |
2025/1/22 |
318 |
322 |
317 |
321 |
+0.63% |
52,600 |
2025/1/21 |
316 |
319 |
314 |
319 |
+1.27% |
42,500 |
2025/1/20 |
311 |
315 |
310 |
315 |
+2.27% |
37,900 |
2025/1/17 |
310 |
311 |
306 |
308 |
-0.96% |
134,000 |
2025/1/16 |
317 |
317 |
311 |
311 |
-1.89% |
144,200 |
2025/1/15 |
322 |
322 |
316 |
317 |
-0.63% |
51,700 |
|