日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
229 |
231 |
225 |
229 |
+0.00% |
11,900 |
2025/7/11 |
230 |
231 |
228 |
229 |
-0.43% |
6,000 |
2025/7/10 |
231 |
232 |
229 |
230 |
+0.00% |
4,800 |
2025/7/9 |
228 |
230 |
228 |
230 |
+1.77% |
5,400 |
2025/7/8 |
227 |
229 |
226 |
226 |
-0.44% |
3,000 |
2025/7/7 |
223 |
227 |
221 |
227 |
+1.34% |
10,700 |
2025/7/4 |
225 |
226 |
222 |
224 |
+0.00% |
11,600 |
2025/7/3 |
226 |
226 |
222 |
224 |
-0.88% |
17,400 |
2025/7/2 |
226 |
227 |
226 |
226 |
+0.00% |
7,300 |
2025/7/1 |
227 |
228 |
225 |
226 |
-0.44% |
11,100 |
2025/6/30 |
227 |
228 |
226 |
227 |
+0.00% |
8,500 |
2025/6/27 |
227 |
227 |
226 |
227 |
+0.00% |
5,700 |
2025/6/26 |
228 |
229 |
227 |
227 |
-0.44% |
8,200 |
2025/6/25 |
231 |
231 |
228 |
228 |
-1.30% |
22,200 |
2025/6/24 |
232 |
234 |
230 |
231 |
+0.00% |
17,400 |
2025/6/23 |
234 |
234 |
231 |
231 |
-1.28% |
10,000 |
2025/6/20 |
235 |
235 |
233 |
234 |
-0.43% |
2,800 |
2025/6/19 |
234 |
236 |
231 |
235 |
+1.29% |
20,900 |
2025/6/18 |
231 |
233 |
231 |
232 |
+0.00% |
11,600 |
2025/6/17 |
238 |
243 |
231 |
232 |
-2.11% |
24,800 |
2025/6/16 |
232 |
237 |
230 |
237 |
+0.85% |
22,900 |
2025/6/13 |
243 |
244 |
235 |
235 |
-3.69% |
51,600 |
2025/6/12 |
251 |
278 |
243 |
244 |
-2.01% |
438,900 |
2025/6/11 |
244 |
249 |
243 |
249 |
+2.47% |
72,500 |
2025/6/10 |
241 |
244 |
240 |
243 |
+1.25% |
17,900 |
2025/6/9 |
235 |
240 |
235 |
240 |
+2.13% |
9,200 |
2025/6/6 |
244 |
253 |
232 |
235 |
-3.69% |
162,800 |
2025/6/5 |
246 |
246 |
242 |
244 |
-0.81% |
5,100 |
2025/6/4 |
246 |
247 |
243 |
246 |
-0.40% |
21,800 |
2025/6/3 |
246 |
247 |
242 |
247 |
+0.82% |
33,800 |
2025/6/2 |
242 |
245 |
239 |
245 |
+1.24% |
21,500 |
2025/5/30 |
241 |
244 |
239 |
242 |
+0.00% |
18,700 |
2025/5/29 |
240 |
242 |
236 |
242 |
+0.41% |
12,900 |
2025/5/28 |
238 |
241 |
237 |
241 |
+0.42% |
7,000 |
2025/5/27 |
237 |
241 |
235 |
240 |
+1.27% |
10,600 |
2025/5/26 |
234 |
252 |
230 |
237 |
+0.42% |
59,900 |
2025/5/23 |
240 |
243 |
236 |
236 |
-1.26% |
34,600 |
2025/5/22 |
234 |
239 |
233 |
239 |
+0.84% |
21,400 |
2025/5/21 |
232 |
237 |
230 |
237 |
+2.16% |
20,800 |
2025/5/20 |
231 |
235 |
230 |
232 |
+0.87% |
16,000 |
2025/5/19 |
226 |
230 |
222 |
230 |
+2.22% |
19,700 |
2025/5/16 |
224 |
235 |
217 |
225 |
+0.45% |
103,300 |
2025/5/15 |
223 |
230 |
220 |
224 |
+0.45% |
45,500 |
2025/5/14 |
225 |
235 |
218 |
223 |
+0.00% |
101,900 |
2025/5/13 |
221 |
223 |
220 |
223 |
+0.90% |
19,200 |
2025/5/12 |
223 |
232 |
219 |
221 |
-0.90% |
61,700 |
2025/5/9 |
224 |
225 |
222 |
223 |
+0.90% |
6,100 |
2025/5/8 |
230 |
230 |
220 |
221 |
-4.33% |
51,400 |
2025/5/7 |
228 |
232 |
227 |
231 |
+1.32% |
6,800 |
2025/5/2 |
229 |
230 |
226 |
228 |
+0.00% |
3,500 |
2025/5/1 |
229 |
229 |
225 |
228 |
+0.00% |
5,500 |
2025/4/30 |
228 |
228 |
226 |
228 |
+0.44% |
3,700 |
2025/4/28 |
226 |
229 |
225 |
227 |
+0.44% |
9,700 |
2025/4/25 |
230 |
230 |
226 |
226 |
-1.31% |
5,400 |
2025/4/24 |
230 |
230 |
228 |
229 |
+0.88% |
7,700 |
2025/4/23 |
226 |
233 |
225 |
227 |
+0.89% |
27,300 |
2025/4/22 |
224 |
230 |
224 |
225 |
-0.44% |
18,600 |
2025/4/21 |
228 |
260 |
223 |
226 |
+0.44% |
513,000 |
2025/4/18 |
217 |
233 |
217 |
225 |
+3.69% |
121,400 |
2025/4/17 |
227 |
239 |
208 |
217 |
-4.82% |
140,000 |
2025/4/16 |
224 |
229 |
223 |
228 |
+0.88% |
6,900 |
2025/4/15 |
226 |
226 |
225 |
226 |
+0.00% |
6,300 |
2025/4/14 |
226 |
226 |
220 |
226 |
+0.00% |
4,800 |
2025/4/11 |
217 |
226 |
212 |
226 |
+4.15% |
9,900 |
2025/4/10 |
220 |
225 |
213 |
217 |
+7.43% |
27,000 |
2025/4/9 |
197 |
207 |
197 |
202 |
+2.54% |
31,600 |
2025/4/8 |
192 |
201 |
191 |
197 |
+9.44% |
68,300 |
2025/4/7 |
201 |
206 |
180 |
180 |
-15.89% |
51,600 |
2025/4/4 |
225 |
226 |
210 |
214 |
-6.55% |
53,700 |
2025/4/3 |
230 |
236 |
227 |
229 |
-2.97% |
38,300 |
2025/4/2 |
233 |
237 |
230 |
236 |
+1.29% |
33,000 |
2025/4/1 |
237 |
241 |
233 |
233 |
-1.69% |
21,700 |
2025/3/31 |
239 |
240 |
231 |
237 |
-1.25% |
53,900 |
2025/3/28 |
244 |
244 |
240 |
240 |
-0.41% |
15,800 |
2025/3/27 |
241 |
244 |
240 |
241 |
+0.00% |
20,800 |
2025/3/26 |
239 |
241 |
239 |
241 |
+0.84% |
9,800 |
2025/3/25 |
239 |
241 |
238 |
239 |
+0.00% |
13,400 |
2025/3/24 |
242 |
242 |
238 |
239 |
-1.24% |
19,500 |
2025/3/21 |
245 |
245 |
241 |
242 |
-0.41% |
24,900 |
2025/3/19 |
239 |
248 |
238 |
243 |
+0.83% |
41,900 |
2025/3/18 |
241 |
243 |
238 |
241 |
+0.00% |
44,700 |
2025/3/17 |
248 |
248 |
239 |
241 |
-3.21% |
88,300 |
2025/3/14 |
253 |
254 |
247 |
249 |
-1.58% |
101,600 |
2025/3/13 |
253 |
263 |
247 |
253 |
-11.85% |
431,300 |
2025/3/12 |
278 |
293 |
277 |
287 |
+1.06% |
182,600 |
2025/3/11 |
280 |
284 |
271 |
284 |
+0.00% |
81,200 |
2025/3/10 |
278 |
284 |
273 |
284 |
+4.80% |
44,600 |
2025/3/7 |
274 |
280 |
267 |
271 |
-2.87% |
45,900 |
2025/3/6 |
272 |
279 |
269 |
279 |
+2.57% |
24,500 |
2025/3/5 |
267 |
273 |
266 |
272 |
+0.37% |
28,400 |
2025/3/4 |
271 |
275 |
265 |
271 |
-2.17% |
63,400 |
2025/3/3 |
271 |
291 |
268 |
277 |
+3.36% |
178,800 |
2025/2/28 |
252 |
268 |
250 |
268 |
+6.35% |
57,800 |
2025/2/27 |
254 |
254 |
251 |
252 |
+0.00% |
8,100 |
2025/2/26 |
252 |
254 |
248 |
252 |
+0.40% |
5,900 |
2025/2/25 |
255 |
255 |
248 |
251 |
-2.33% |
19,800 |
2025/2/21 |
257 |
259 |
252 |
257 |
+1.18% |
12,300 |
2025/2/20 |
260 |
260 |
253 |
254 |
-1.93% |
8,500 |
2025/2/19 |
257 |
259 |
256 |
259 |
+1.57% |
13,700 |
2025/2/18 |
256 |
258 |
250 |
255 |
-0.39% |
29,800 |
2025/2/17 |
254 |
257 |
249 |
256 |
+0.79% |
26,200 |
2025/2/14 |
255 |
255 |
247 |
254 |
+0.40% |
19,500 |
2025/2/13 |
247 |
255 |
247 |
253 |
+2.85% |
32,300 |
2025/2/12 |
247 |
247 |
241 |
246 |
+0.00% |
29,100 |
2025/2/10 |
242 |
246 |
239 |
246 |
+1.65% |
28,100 |
2025/2/7 |
240 |
242 |
239 |
242 |
+0.83% |
13,300 |
2025/2/6 |
238 |
240 |
234 |
240 |
+0.84% |
12,900 |
2025/2/5 |
239 |
239 |
231 |
238 |
-0.42% |
12,500 |
2025/2/4 |
236 |
242 |
236 |
239 |
+1.70% |
16,900 |
2025/2/3 |
242 |
242 |
235 |
235 |
-2.49% |
14,700 |
2025/1/31 |
242 |
242 |
238 |
241 |
-0.41% |
4,700 |
2025/1/30 |
244 |
244 |
234 |
242 |
-0.82% |
18,200 |
2025/1/29 |
243 |
244 |
240 |
244 |
+0.83% |
20,200 |
2025/1/28 |
240 |
242 |
238 |
242 |
+0.83% |
12,800 |
2025/1/27 |
239 |
242 |
239 |
240 |
+0.00% |
27,700 |
2025/1/24 |
241 |
242 |
239 |
240 |
-0.41% |
7,400 |
2025/1/23 |
240 |
242 |
239 |
241 |
+0.42% |
5,500 |
2025/1/22 |
238 |
240 |
237 |
240 |
+0.84% |
7,400 |
2025/1/21 |
238 |
239 |
235 |
238 |
+0.00% |
7,400 |
2025/1/20 |
234 |
240 |
234 |
238 |
+1.71% |
11,100 |
2025/1/17 |
236 |
236 |
232 |
234 |
+0.00% |
13,500 |
2025/1/16 |
238 |
238 |
232 |
234 |
-1.68% |
18,200 |
2025/1/15 |
243 |
244 |
229 |
238 |
-1.65% |
35,500 |
|