日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
308 |
308 |
304 |
305 |
-0.33% |
12,000 |
2025/7/11 |
305 |
306 |
304 |
306 |
+0.33% |
3,900 |
2025/7/10 |
307 |
307 |
305 |
305 |
-0.33% |
3,100 |
2025/7/9 |
307 |
307 |
304 |
306 |
+0.33% |
7,100 |
2025/7/8 |
300 |
305 |
300 |
305 |
+1.33% |
13,500 |
2025/7/7 |
301 |
303 |
300 |
301 |
+0.33% |
4,900 |
2025/7/4 |
302 |
303 |
300 |
300 |
-0.33% |
20,400 |
2025/7/3 |
302 |
304 |
301 |
301 |
+0.00% |
5,600 |
2025/7/2 |
303 |
303 |
301 |
301 |
-0.99% |
5,900 |
2025/7/1 |
305 |
305 |
303 |
304 |
-0.33% |
5,100 |
2025/6/30 |
305 |
305 |
302 |
305 |
+0.66% |
12,900 |
2025/6/27 |
305 |
305 |
301 |
303 |
+1.00% |
29,200 |
2025/6/26 |
300 |
301 |
300 |
300 |
+0.00% |
9,700 |
2025/6/25 |
302 |
302 |
300 |
300 |
+0.00% |
7,500 |
2025/6/24 |
302 |
302 |
300 |
300 |
+0.00% |
42,100 |
2025/6/23 |
302 |
302 |
300 |
300 |
-0.66% |
13,900 |
2025/6/20 |
303 |
304 |
302 |
302 |
+0.00% |
3,300 |
2025/6/19 |
303 |
306 |
302 |
302 |
-0.33% |
9,900 |
2025/6/18 |
301 |
303 |
301 |
303 |
+0.33% |
4,700 |
2025/6/17 |
303 |
303 |
301 |
302 |
-0.33% |
9,000 |
2025/6/16 |
303 |
304 |
302 |
303 |
+0.00% |
5,700 |
2025/6/13 |
306 |
307 |
303 |
303 |
-0.98% |
7,800 |
2025/6/12 |
307 |
307 |
304 |
306 |
+0.00% |
5,600 |
2025/6/11 |
306 |
307 |
305 |
306 |
+0.00% |
4,100 |
2025/6/10 |
308 |
308 |
304 |
306 |
-0.97% |
12,600 |
2025/6/9 |
309 |
310 |
306 |
309 |
-0.32% |
9,500 |
2025/6/6 |
308 |
311 |
308 |
310 |
+0.65% |
328,000 |
2025/6/5 |
307 |
310 |
306 |
308 |
+0.33% |
20,100 |
2025/6/4 |
312 |
313 |
303 |
307 |
-1.60% |
17,100 |
2025/6/3 |
314 |
314 |
312 |
312 |
-0.64% |
4,900 |
2025/6/2 |
315 |
316 |
311 |
314 |
-0.95% |
10,600 |
2025/5/30 |
322 |
322 |
315 |
317 |
-1.86% |
14,700 |
2025/5/29 |
311 |
323 |
310 |
323 |
-1.82% |
41,100 |
2025/5/28 |
329 |
329 |
327 |
329 |
+0.92% |
20,000 |
2025/5/27 |
329 |
330 |
324 |
326 |
-0.91% |
21,300 |
2025/5/26 |
326 |
329 |
326 |
329 |
+0.92% |
9,700 |
2025/5/23 |
324 |
326 |
323 |
326 |
+0.62% |
8,400 |
2025/5/22 |
326 |
326 |
322 |
324 |
-0.61% |
9,000 |
2025/5/21 |
323 |
326 |
322 |
326 |
+1.56% |
7,800 |
2025/5/20 |
324 |
324 |
321 |
321 |
-0.93% |
7,100 |
2025/5/19 |
318 |
324 |
318 |
324 |
+1.89% |
10,200 |
2025/5/16 |
322 |
331 |
316 |
318 |
-1.24% |
53,700 |
2025/5/15 |
327 |
338 |
318 |
322 |
-0.92% |
538,500 |
2025/5/14 |
328 |
328 |
325 |
325 |
-0.61% |
6,100 |
2025/5/13 |
328 |
328 |
326 |
327 |
+0.31% |
7,500 |
2025/5/12 |
326 |
328 |
326 |
326 |
+0.00% |
11,700 |
2025/5/9 |
327 |
328 |
325 |
326 |
-0.31% |
6,700 |
2025/5/8 |
327 |
327 |
325 |
327 |
+0.00% |
11,200 |
2025/5/7 |
327 |
328 |
326 |
327 |
+0.00% |
10,600 |
2025/5/2 |
325 |
327 |
323 |
327 |
+0.62% |
12,400 |
2025/5/1 |
322 |
325 |
321 |
325 |
+1.25% |
12,300 |
2025/4/30 |
319 |
321 |
318 |
321 |
+0.94% |
7,100 |
2025/4/28 |
314 |
318 |
314 |
318 |
+1.27% |
13,300 |
2025/4/25 |
311 |
315 |
310 |
314 |
+1.95% |
11,700 |
2025/4/24 |
313 |
313 |
308 |
308 |
-0.65% |
13,400 |
2025/4/23 |
308 |
310 |
306 |
310 |
+0.98% |
9,800 |
2025/4/22 |
305 |
308 |
304 |
307 |
+0.66% |
10,100 |
2025/4/21 |
303 |
305 |
303 |
305 |
+0.66% |
12,500 |
2025/4/18 |
303 |
304 |
302 |
303 |
+0.00% |
5,800 |
2025/4/17 |
298 |
303 |
297 |
303 |
+2.02% |
8,500 |
2025/4/16 |
298 |
298 |
295 |
297 |
+0.34% |
8,800 |
2025/4/15 |
296 |
297 |
294 |
296 |
+0.00% |
12,900 |
2025/4/14 |
300 |
300 |
292 |
296 |
+1.37% |
15,500 |
2025/4/11 |
289 |
293 |
285 |
292 |
+1.04% |
16,900 |
2025/4/10 |
290 |
296 |
286 |
289 |
+1.76% |
35,500 |
2025/4/9 |
292 |
292 |
280 |
284 |
+0.00% |
26,900 |
2025/4/8 |
284 |
287 |
281 |
284 |
+5.19% |
18,600 |
2025/4/7 |
270 |
289 |
264 |
270 |
-8.16% |
51,100 |
2025/4/4 |
309 |
309 |
284 |
294 |
-5.47% |
58,900 |
2025/4/3 |
314 |
314 |
308 |
311 |
-1.89% |
32,000 |
2025/4/2 |
318 |
318 |
315 |
317 |
+0.63% |
10,800 |
2025/4/1 |
323 |
323 |
315 |
315 |
-0.32% |
13,000 |
2025/3/31 |
323 |
323 |
316 |
316 |
-1.25% |
20,000 |
2025/3/28 |
324 |
324 |
319 |
320 |
+0.00% |
9,500 |
2025/3/27 |
324 |
324 |
320 |
320 |
-0.62% |
10,000 |
2025/3/26 |
324 |
324 |
320 |
322 |
-0.92% |
11,600 |
2025/3/25 |
327 |
327 |
324 |
325 |
+0.00% |
11,000 |
2025/3/24 |
328 |
333 |
325 |
325 |
-0.61% |
11,500 |
2025/3/21 |
325 |
331 |
324 |
327 |
+1.24% |
14,800 |
2025/3/19 |
318 |
325 |
318 |
323 |
+2.54% |
19,100 |
2025/3/18 |
317 |
317 |
315 |
315 |
+0.00% |
6,800 |
2025/3/17 |
313 |
316 |
313 |
315 |
+0.64% |
7,500 |
2025/3/14 |
320 |
323 |
306 |
313 |
-2.19% |
93,800 |
2025/3/13 |
312 |
320 |
310 |
320 |
+2.56% |
386,100 |
2025/3/12 |
316 |
316 |
312 |
312 |
-0.95% |
6,500 |
2025/3/11 |
314 |
315 |
312 |
315 |
+0.32% |
3,300 |
2025/3/10 |
312 |
314 |
310 |
314 |
+0.64% |
14,300 |
2025/3/7 |
311 |
312 |
310 |
312 |
+0.32% |
4,900 |
2025/3/6 |
311 |
314 |
310 |
311 |
+0.00% |
7,800 |
2025/3/5 |
312 |
313 |
311 |
311 |
-0.64% |
12,700 |
2025/3/4 |
311 |
313 |
309 |
313 |
+0.64% |
13,900 |
2025/3/3 |
318 |
318 |
310 |
311 |
+0.32% |
21,400 |
2025/2/28 |
311 |
311 |
304 |
310 |
-0.64% |
20,700 |
2025/2/27 |
311 |
312 |
309 |
312 |
+0.32% |
17,000 |
2025/2/26 |
311 |
311 |
309 |
311 |
+0.00% |
5,600 |
2025/2/25 |
315 |
315 |
310 |
311 |
-0.32% |
7,800 |
2025/2/21 |
318 |
318 |
310 |
312 |
-1.27% |
16,400 |
2025/2/20 |
318 |
319 |
308 |
316 |
-0.32% |
42,900 |
2025/2/19 |
313 |
318 |
313 |
317 |
+0.96% |
21,000 |
2025/2/18 |
325 |
325 |
313 |
314 |
-3.09% |
54,000 |
2025/2/17 |
326 |
327 |
323 |
324 |
-0.31% |
7,500 |
2025/2/14 |
328 |
329 |
325 |
325 |
-0.91% |
9,400 |
2025/2/13 |
329 |
330 |
328 |
328 |
-0.30% |
8,700 |
2025/2/12 |
330 |
330 |
326 |
329 |
+0.30% |
7,500 |
2025/2/10 |
328 |
329 |
327 |
328 |
+0.61% |
5,300 |
2025/2/7 |
323 |
328 |
323 |
326 |
+1.24% |
4,100 |
2025/2/6 |
322 |
328 |
322 |
322 |
+0.00% |
6,200 |
2025/2/5 |
327 |
328 |
322 |
322 |
-0.92% |
4,900 |
2025/2/4 |
330 |
330 |
324 |
325 |
-1.52% |
16,300 |
2025/2/3 |
334 |
334 |
330 |
330 |
-1.20% |
5,700 |
2025/1/31 |
334 |
335 |
331 |
334 |
+0.00% |
8,100 |
2025/1/30 |
327 |
338 |
327 |
334 |
+2.14% |
26,900 |
2025/1/29 |
321 |
327 |
320 |
327 |
+1.87% |
15,700 |
2025/1/28 |
322 |
324 |
320 |
321 |
+0.00% |
16,100 |
2025/1/27 |
319 |
322 |
318 |
321 |
+1.90% |
15,200 |
2025/1/24 |
312 |
317 |
312 |
315 |
+0.96% |
12,400 |
2025/1/23 |
312 |
313 |
310 |
312 |
+0.32% |
9,100 |
2025/1/22 |
312 |
314 |
310 |
311 |
-0.32% |
20,200 |
2025/1/21 |
313 |
314 |
312 |
312 |
-0.32% |
6,700 |
2025/1/20 |
313 |
314 |
312 |
313 |
-0.32% |
11,600 |
2025/1/17 |
314 |
314 |
312 |
314 |
+0.00% |
3,400 |
2025/1/16 |
314 |
316 |
313 |
314 |
+0.00% |
11,700 |
2025/1/15 |
320 |
320 |
314 |
314 |
-2.48% |
25,400 |
|