日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
380 |
384 |
376 |
377 |
-0.53% |
24,100 |
2025/7/11 |
381 |
389 |
379 |
379 |
-0.52% |
36,000 |
2025/7/10 |
378 |
383 |
374 |
381 |
+0.26% |
28,200 |
2025/7/9 |
376 |
381 |
376 |
380 |
+1.06% |
20,400 |
2025/7/8 |
368 |
377 |
368 |
376 |
+1.35% |
37,700 |
2025/7/7 |
370 |
375 |
370 |
371 |
+0.00% |
43,200 |
2025/7/4 |
373 |
377 |
371 |
371 |
-0.27% |
39,100 |
2025/7/3 |
372 |
376 |
370 |
372 |
+0.00% |
38,600 |
2025/7/2 |
379 |
379 |
371 |
372 |
-2.11% |
68,800 |
2025/7/1 |
389 |
389 |
380 |
380 |
-2.56% |
57,900 |
2025/6/30 |
387 |
392 |
386 |
390 |
+0.52% |
28,600 |
2025/6/27 |
396 |
398 |
385 |
388 |
-1.27% |
74,200 |
2025/6/26 |
391 |
394 |
388 |
393 |
+0.77% |
56,200 |
2025/6/25 |
398 |
399 |
389 |
390 |
-1.27% |
50,100 |
2025/6/24 |
397 |
402 |
393 |
395 |
+1.28% |
38,100 |
2025/6/23 |
402 |
402 |
390 |
390 |
-4.88% |
72,400 |
2025/6/20 |
404 |
410 |
397 |
410 |
+2.24% |
95,100 |
2025/6/19 |
402 |
413 |
401 |
401 |
-0.25% |
116,300 |
2025/6/18 |
401 |
413 |
401 |
402 |
-0.25% |
69,000 |
2025/6/17 |
404 |
409 |
400 |
403 |
+0.50% |
54,200 |
2025/6/16 |
400 |
404 |
397 |
401 |
+1.26% |
70,000 |
2025/6/13 |
417 |
419 |
396 |
396 |
-5.71% |
128,200 |
2025/6/12 |
399 |
420 |
399 |
420 |
+5.26% |
78,200 |
2025/6/11 |
402 |
408 |
397 |
399 |
-0.75% |
49,800 |
2025/6/10 |
385 |
403 |
385 |
402 |
+4.15% |
83,100 |
2025/6/9 |
390 |
399 |
384 |
386 |
+0.52% |
87,700 |
2025/6/6 |
392 |
395 |
382 |
384 |
-2.78% |
71,000 |
2025/6/5 |
396 |
401 |
392 |
395 |
-0.75% |
37,600 |
2025/6/4 |
401 |
408 |
398 |
398 |
-0.75% |
33,100 |
2025/6/3 |
405 |
416 |
397 |
401 |
-0.99% |
85,500 |
2025/6/2 |
406 |
407 |
401 |
405 |
-0.25% |
26,000 |
2025/5/30 |
400 |
407 |
399 |
406 |
+0.25% |
58,400 |
2025/5/29 |
412 |
414 |
402 |
405 |
-0.98% |
54,700 |
2025/5/28 |
417 |
422 |
405 |
409 |
-0.49% |
106,700 |
2025/5/27 |
417 |
418 |
408 |
411 |
+0.49% |
76,100 |
2025/5/26 |
425 |
426 |
401 |
409 |
-3.54% |
163,200 |
2025/5/23 |
399 |
443 |
398 |
424 |
+7.07% |
544,700 |
2025/5/22 |
377 |
398 |
377 |
396 |
+4.21% |
73,400 |
2025/5/21 |
405 |
405 |
380 |
380 |
-4.28% |
175,700 |
2025/5/20 |
389 |
397 |
385 |
397 |
+1.53% |
112,200 |
2025/5/19 |
389 |
405 |
389 |
391 |
+2.62% |
146,500 |
2025/5/16 |
382 |
385 |
378 |
381 |
+1.60% |
33,300 |
2025/5/15 |
372 |
383 |
372 |
375 |
+0.81% |
42,100 |
2025/5/14 |
373 |
377 |
372 |
372 |
-0.27% |
12,400 |
2025/5/13 |
373 |
380 |
371 |
373 |
+1.08% |
41,400 |
2025/5/12 |
379 |
382 |
368 |
369 |
-2.89% |
55,100 |
2025/5/9 |
380 |
383 |
375 |
380 |
-1.04% |
38,100 |
2025/5/8 |
367 |
385 |
367 |
384 |
+4.35% |
97,800 |
2025/5/7 |
368 |
370 |
364 |
368 |
+1.38% |
12,800 |
2025/5/2 |
371 |
372 |
362 |
363 |
-0.82% |
23,400 |
2025/5/1 |
372 |
375 |
363 |
366 |
-1.08% |
25,800 |
2025/4/30 |
372 |
373 |
367 |
370 |
+0.82% |
17,000 |
2025/4/28 |
363 |
374 |
363 |
367 |
+2.80% |
44,300 |
2025/4/25 |
353 |
363 |
353 |
357 |
+1.13% |
28,300 |
2025/4/24 |
357 |
361 |
352 |
353 |
-1.40% |
14,200 |
2025/4/23 |
361 |
363 |
353 |
358 |
+1.42% |
17,900 |
2025/4/22 |
357 |
360 |
350 |
353 |
-2.49% |
35,400 |
2025/4/21 |
367 |
367 |
360 |
362 |
-1.36% |
14,400 |
2025/4/18 |
358 |
368 |
353 |
367 |
+3.67% |
62,500 |
2025/4/17 |
351 |
358 |
348 |
354 |
+0.57% |
41,500 |
2025/4/16 |
355 |
358 |
348 |
352 |
+0.00% |
26,700 |
2025/4/15 |
352 |
359 |
351 |
352 |
+0.00% |
17,200 |
2025/4/14 |
360 |
363 |
352 |
352 |
-0.28% |
29,600 |
2025/4/11 |
336 |
353 |
325 |
353 |
+4.13% |
37,800 |
2025/4/10 |
358 |
358 |
334 |
339 |
+8.65% |
90,300 |
2025/4/9 |
323 |
323 |
300 |
312 |
-3.41% |
233,000 |
2025/4/8 |
304 |
327 |
304 |
323 |
+12.15% |
80,700 |
2025/4/7 |
287 |
308 |
277 |
288 |
-14.03% |
218,100 |
2025/4/4 |
347 |
350 |
325 |
335 |
-4.83% |
178,000 |
2025/4/3 |
350 |
361 |
347 |
352 |
-4.35% |
126,100 |
2025/4/2 |
373 |
375 |
366 |
368 |
-1.08% |
37,600 |
2025/4/1 |
379 |
382 |
371 |
372 |
-0.80% |
43,000 |
2025/3/31 |
381 |
383 |
375 |
375 |
-3.35% |
66,400 |
2025/3/28 |
392 |
399 |
387 |
388 |
-2.27% |
70,200 |
2025/3/27 |
404 |
404 |
396 |
397 |
-0.75% |
26,400 |
2025/3/26 |
400 |
405 |
400 |
400 |
+0.50% |
9,900 |
2025/3/25 |
400 |
404 |
398 |
398 |
-0.25% |
41,400 |
2025/3/24 |
400 |
403 |
398 |
399 |
-0.50% |
36,900 |
2025/3/21 |
413 |
413 |
401 |
401 |
-2.20% |
54,200 |
2025/3/19 |
409 |
415 |
408 |
410 |
+0.74% |
49,400 |
2025/3/18 |
420 |
422 |
406 |
407 |
-1.45% |
83,700 |
2025/3/17 |
430 |
430 |
410 |
413 |
+5.90% |
181,800 |
2025/3/14 |
384 |
394 |
384 |
390 |
+1.56% |
35,500 |
2025/3/13 |
393 |
393 |
384 |
384 |
-1.54% |
25,900 |
2025/3/12 |
376 |
391 |
376 |
390 |
+3.72% |
39,600 |
2025/3/11 |
372 |
378 |
362 |
376 |
-1.05% |
64,100 |
2025/3/10 |
369 |
380 |
366 |
380 |
+3.54% |
59,000 |
2025/3/7 |
378 |
380 |
367 |
367 |
-3.17% |
98,400 |
2025/3/6 |
386 |
389 |
379 |
379 |
-0.79% |
67,300 |
2025/3/5 |
385 |
399 |
382 |
382 |
-1.80% |
95,800 |
2025/3/4 |
389 |
393 |
381 |
389 |
-1.27% |
96,300 |
2025/3/3 |
394 |
400 |
392 |
394 |
+2.07% |
66,500 |
2025/2/28 |
395 |
396 |
382 |
386 |
-2.28% |
120,700 |
2025/2/27 |
403 |
403 |
395 |
395 |
-0.75% |
33,900 |
2025/2/26 |
401 |
408 |
395 |
398 |
-0.75% |
71,600 |
2025/2/25 |
403 |
408 |
396 |
401 |
-0.74% |
94,100 |
2025/2/21 |
414 |
418 |
403 |
404 |
-3.81% |
122,900 |
2025/2/20 |
421 |
421 |
408 |
420 |
+0.96% |
90,400 |
2025/2/19 |
418 |
420 |
411 |
416 |
+0.00% |
69,700 |
2025/2/18 |
422 |
423 |
410 |
416 |
-1.89% |
106,400 |
2025/2/17 |
420 |
434 |
416 |
424 |
-4.29% |
209,500 |
2025/2/14 |
468 |
468 |
443 |
443 |
-4.53% |
173,200 |
2025/2/13 |
460 |
474 |
454 |
464 |
+0.43% |
166,500 |
2025/2/12 |
485 |
489 |
461 |
462 |
-4.15% |
321,400 |
2025/2/10 |
457 |
496 |
457 |
482 |
+8.07% |
655,900 |
2025/2/7 |
440 |
447 |
429 |
446 |
+3.24% |
228,900 |
2025/2/6 |
429 |
438 |
426 |
432 |
+0.47% |
95,800 |
2025/2/5 |
426 |
435 |
418 |
430 |
+3.61% |
152,100 |
2025/2/4 |
415 |
426 |
414 |
415 |
+0.24% |
127,200 |
2025/2/3 |
423 |
423 |
411 |
414 |
-3.72% |
130,300 |
2025/1/31 |
434 |
435 |
427 |
430 |
-0.46% |
99,100 |
2025/1/30 |
446 |
448 |
430 |
432 |
-3.57% |
200,500 |
2025/1/29 |
444 |
456 |
438 |
448 |
+1.36% |
111,000 |
2025/1/28 |
433 |
447 |
424 |
442 |
-0.45% |
218,200 |
2025/1/27 |
449 |
449 |
435 |
444 |
-0.22% |
156,700 |
2025/1/24 |
436 |
446 |
427 |
445 |
+2.53% |
136,200 |
2025/1/23 |
458 |
461 |
429 |
434 |
-5.03% |
268,900 |
2025/1/22 |
443 |
477 |
440 |
457 |
+5.06% |
653,600 |
2025/1/21 |
450 |
453 |
430 |
435 |
-2.68% |
194,900 |
2025/1/20 |
440 |
449 |
427 |
447 |
+1.59% |
210,000 |
2025/1/17 |
435 |
453 |
428 |
440 |
+3.53% |
414,800 |
2025/1/16 |
465 |
473 |
424 |
425 |
-3.63% |
336,600 |
2025/1/15 |
446 |
451 |
433 |
441 |
+2.56% |
179,900 |
|