日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
415 |
417 |
415 |
416 |
+0.24% |
21,200 |
2025/7/14 |
414 |
415 |
408 |
415 |
+0.24% |
13,000 |
2025/7/11 |
412 |
414 |
408 |
414 |
+0.49% |
17,700 |
2025/7/10 |
412 |
412 |
408 |
412 |
+0.24% |
5,200 |
2025/7/9 |
405 |
411 |
405 |
411 |
+1.48% |
13,600 |
2025/7/8 |
401 |
410 |
401 |
405 |
+1.00% |
11,900 |
2025/7/7 |
404 |
406 |
401 |
401 |
-0.99% |
3,700 |
2025/7/4 |
407 |
409 |
401 |
405 |
+0.25% |
7,800 |
2025/7/3 |
405 |
409 |
404 |
404 |
+0.50% |
5,800 |
2025/7/2 |
402 |
407 |
401 |
402 |
-0.74% |
12,600 |
2025/7/1 |
406 |
412 |
405 |
405 |
+0.25% |
9,500 |
2025/6/30 |
402 |
409 |
402 |
404 |
+0.50% |
7,500 |
2025/6/27 |
402 |
408 |
401 |
402 |
-0.25% |
8,700 |
2025/6/26 |
403 |
409 |
400 |
403 |
-0.25% |
11,800 |
2025/6/25 |
403 |
405 |
398 |
404 |
+0.25% |
7,700 |
2025/6/24 |
403 |
407 |
402 |
403 |
+0.25% |
7,300 |
2025/6/23 |
402 |
405 |
401 |
402 |
-1.71% |
11,000 |
2025/6/20 |
405 |
411 |
400 |
409 |
+0.49% |
23,900 |
2025/6/19 |
404 |
407 |
400 |
407 |
+1.75% |
12,400 |
2025/6/18 |
398 |
405 |
398 |
400 |
-1.23% |
16,400 |
2025/6/17 |
398 |
406 |
394 |
405 |
+2.02% |
17,100 |
2025/6/16 |
403 |
408 |
391 |
397 |
-2.46% |
65,600 |
2025/6/13 |
412 |
414 |
406 |
407 |
-2.40% |
44,100 |
2025/6/12 |
417 |
418 |
410 |
417 |
+0.00% |
73,500 |
2025/6/11 |
420 |
426 |
415 |
417 |
-13.12% |
260,800 |
2025/6/10 |
460 |
480 |
453 |
480 |
+6.67% |
197,500 |
2025/6/9 |
460 |
465 |
435 |
450 |
+1.35% |
130,400 |
2025/6/6 |
414 |
449 |
413 |
444 |
+7.25% |
119,700 |
2025/6/5 |
411 |
417 |
406 |
414 |
+0.73% |
35,500 |
2025/6/4 |
400 |
413 |
396 |
411 |
+4.05% |
27,800 |
2025/6/3 |
402 |
404 |
395 |
395 |
-0.75% |
19,500 |
2025/6/2 |
402 |
407 |
398 |
398 |
-1.00% |
22,900 |
2025/5/30 |
398 |
405 |
396 |
402 |
+1.01% |
23,700 |
2025/5/29 |
400 |
400 |
392 |
398 |
+0.25% |
17,400 |
2025/5/28 |
393 |
397 |
392 |
397 |
+1.53% |
10,500 |
2025/5/27 |
399 |
399 |
388 |
391 |
-0.76% |
7,200 |
2025/5/26 |
401 |
401 |
386 |
394 |
-0.25% |
11,400 |
2025/5/23 |
396 |
402 |
394 |
395 |
+0.25% |
37,000 |
2025/5/22 |
383 |
394 |
381 |
394 |
+2.07% |
39,000 |
2025/5/21 |
379 |
386 |
377 |
386 |
+1.58% |
17,600 |
2025/5/20 |
375 |
380 |
373 |
380 |
+1.33% |
8,900 |
2025/5/19 |
373 |
379 |
373 |
375 |
-1.06% |
9,200 |
2025/5/16 |
379 |
379 |
374 |
379 |
+0.26% |
4,800 |
2025/5/15 |
376 |
378 |
374 |
378 |
+0.53% |
6,500 |
2025/5/14 |
375 |
379 |
375 |
376 |
+0.00% |
4,300 |
2025/5/13 |
377 |
378 |
375 |
376 |
-0.27% |
6,900 |
2025/5/12 |
376 |
378 |
375 |
377 |
+0.27% |
11,000 |
2025/5/9 |
380 |
381 |
376 |
376 |
-0.27% |
5,400 |
2025/5/8 |
376 |
380 |
376 |
377 |
+0.27% |
5,100 |
2025/5/7 |
382 |
382 |
375 |
376 |
+0.00% |
13,400 |
2025/5/2 |
376 |
381 |
376 |
376 |
-0.27% |
7,300 |
2025/5/1 |
380 |
381 |
377 |
377 |
-0.26% |
13,600 |
2025/4/30 |
378 |
389 |
377 |
378 |
+0.53% |
48,400 |
2025/4/28 |
376 |
383 |
376 |
376 |
+1.35% |
18,700 |
2025/4/25 |
366 |
376 |
366 |
371 |
+1.64% |
12,800 |
2025/4/24 |
361 |
369 |
360 |
365 |
+1.11% |
11,900 |
2025/4/23 |
362 |
364 |
358 |
361 |
+0.28% |
4,200 |
2025/4/22 |
358 |
361 |
357 |
360 |
-0.28% |
5,600 |
2025/4/21 |
361 |
366 |
361 |
361 |
+0.28% |
9,500 |
2025/4/18 |
352 |
363 |
352 |
360 |
+2.27% |
7,600 |
2025/4/17 |
350 |
353 |
348 |
352 |
+0.57% |
5,200 |
2025/4/16 |
356 |
357 |
348 |
350 |
+0.57% |
4,500 |
2025/4/15 |
357 |
357 |
348 |
348 |
-1.42% |
3,500 |
2025/4/14 |
351 |
355 |
350 |
353 |
+1.15% |
4,300 |
2025/4/11 |
343 |
352 |
335 |
349 |
-0.57% |
15,800 |
2025/4/10 |
359 |
360 |
346 |
351 |
+4.78% |
11,900 |
2025/4/9 |
344 |
344 |
327 |
335 |
-1.76% |
7,700 |
2025/4/8 |
349 |
355 |
319 |
341 |
+6.23% |
31,400 |
2025/4/7 |
302 |
328 |
302 |
321 |
-3.89% |
55,900 |
2025/4/4 |
359 |
363 |
334 |
334 |
-8.49% |
67,900 |
2025/4/3 |
370 |
380 |
362 |
365 |
-4.45% |
40,900 |
2025/4/2 |
386 |
392 |
382 |
382 |
+0.00% |
11,400 |
2025/4/1 |
397 |
399 |
382 |
382 |
-3.54% |
15,900 |
2025/3/31 |
398 |
399 |
387 |
396 |
-1.74% |
30,000 |
2025/3/28 |
404 |
410 |
402 |
403 |
-1.23% |
15,200 |
2025/3/27 |
404 |
412 |
400 |
408 |
+1.75% |
29,300 |
2025/3/26 |
399 |
407 |
399 |
401 |
+0.25% |
17,200 |
2025/3/25 |
404 |
404 |
393 |
400 |
+1.01% |
19,200 |
2025/3/24 |
394 |
404 |
394 |
396 |
-0.25% |
15,100 |
2025/3/21 |
393 |
399 |
392 |
397 |
+0.00% |
15,200 |
2025/3/19 |
393 |
399 |
388 |
397 |
+1.02% |
11,800 |
2025/3/18 |
400 |
400 |
388 |
393 |
+0.26% |
15,500 |
2025/3/17 |
407 |
410 |
392 |
392 |
-1.75% |
34,200 |
2025/3/14 |
393 |
400 |
388 |
399 |
+0.25% |
80,400 |
2025/3/13 |
409 |
435 |
398 |
398 |
+5.57% |
442,400 |
2025/3/12 |
380 |
381 |
370 |
377 |
-1.57% |
38,300 |
2025/3/11 |
380 |
387 |
376 |
383 |
-1.29% |
49,600 |
2025/3/10 |
380 |
389 |
372 |
388 |
+6.59% |
134,000 |
2025/3/7 |
365 |
367 |
361 |
364 |
-0.27% |
3,700 |
2025/3/6 |
362 |
366 |
362 |
365 |
+1.39% |
4,600 |
2025/3/5 |
359 |
363 |
359 |
360 |
-0.55% |
9,600 |
2025/3/4 |
363 |
365 |
360 |
362 |
-0.82% |
14,500 |
2025/3/3 |
368 |
369 |
364 |
365 |
+0.27% |
18,100 |
2025/2/28 |
369 |
369 |
363 |
364 |
-0.82% |
10,700 |
2025/2/27 |
365 |
369 |
365 |
367 |
+0.27% |
2,800 |
2025/2/26 |
366 |
367 |
364 |
366 |
+0.00% |
8,700 |
2025/2/25 |
367 |
369 |
366 |
366 |
-0.27% |
6,200 |
2025/2/21 |
370 |
372 |
367 |
367 |
-0.27% |
9,300 |
2025/2/20 |
372 |
375 |
368 |
368 |
-1.08% |
10,900 |
2025/2/19 |
372 |
379 |
370 |
372 |
+0.27% |
18,300 |
2025/2/18 |
369 |
372 |
367 |
371 |
+0.54% |
6,800 |
2025/2/17 |
368 |
370 |
365 |
369 |
+1.37% |
12,800 |
2025/2/14 |
369 |
369 |
364 |
364 |
-0.27% |
7,000 |
2025/2/13 |
364 |
375 |
363 |
365 |
+0.83% |
19,900 |
2025/2/12 |
363 |
366 |
362 |
362 |
+0.28% |
4,000 |
2025/2/10 |
362 |
365 |
361 |
361 |
+0.00% |
4,700 |
2025/2/7 |
364 |
365 |
360 |
361 |
-0.82% |
7,600 |
2025/2/6 |
368 |
369 |
358 |
364 |
-1.09% |
43,700 |
2025/2/5 |
365 |
368 |
365 |
368 |
+0.82% |
8,700 |
2025/2/4 |
366 |
373 |
365 |
365 |
+0.83% |
23,000 |
2025/2/3 |
373 |
373 |
362 |
362 |
-3.98% |
30,100 |
2025/1/31 |
376 |
378 |
373 |
377 |
+0.27% |
6,200 |
2025/1/30 |
374 |
383 |
374 |
376 |
-2.59% |
23,400 |
2025/1/29 |
386 |
396 |
384 |
386 |
+0.00% |
39,700 |
2025/1/28 |
386 |
391 |
383 |
386 |
-1.78% |
16,200 |
2025/1/27 |
394 |
396 |
384 |
393 |
-0.25% |
16,700 |
2025/1/24 |
383 |
400 |
383 |
394 |
+4.23% |
39,500 |
2025/1/23 |
380 |
382 |
378 |
378 |
-0.53% |
4,000 |
2025/1/22 |
380 |
384 |
377 |
380 |
-0.52% |
7,300 |
2025/1/21 |
385 |
385 |
381 |
382 |
-0.52% |
10,500 |
2025/1/20 |
378 |
384 |
376 |
384 |
+1.59% |
15,900 |
2025/1/17 |
375 |
380 |
371 |
378 |
+0.80% |
20,400 |
2025/1/16 |
371 |
376 |
369 |
375 |
+2.18% |
20,700 |
|