日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
322 |
322 |
311 |
314 |
-1.26% |
54,600 |
2025/7/11 |
330 |
330 |
318 |
318 |
-0.62% |
151,100 |
2025/7/10 |
305 |
329 |
301 |
320 |
+7.74% |
440,500 |
2025/7/9 |
304 |
306 |
297 |
297 |
-1.98% |
81,300 |
2025/7/8 |
300 |
303 |
300 |
303 |
+1.34% |
28,600 |
2025/7/7 |
300 |
305 |
299 |
299 |
+0.34% |
44,700 |
2025/7/4 |
301 |
301 |
293 |
298 |
-1.00% |
65,700 |
2025/7/3 |
310 |
310 |
298 |
301 |
-2.59% |
68,900 |
2025/7/2 |
305 |
310 |
302 |
309 |
+1.31% |
61,100 |
2025/7/1 |
302 |
305 |
300 |
305 |
+2.01% |
18,100 |
2025/6/30 |
302 |
303 |
298 |
299 |
+0.34% |
26,200 |
2025/6/27 |
300 |
305 |
296 |
298 |
+0.34% |
53,400 |
2025/6/26 |
299 |
299 |
296 |
297 |
+0.00% |
18,600 |
2025/6/25 |
300 |
300 |
293 |
297 |
+0.00% |
35,600 |
2025/6/24 |
294 |
299 |
294 |
297 |
+1.02% |
37,100 |
2025/6/23 |
298 |
298 |
290 |
294 |
-0.68% |
52,900 |
2025/6/20 |
301 |
301 |
294 |
296 |
-1.66% |
43,300 |
2025/6/19 |
305 |
305 |
298 |
301 |
+0.00% |
35,000 |
2025/6/18 |
306 |
308 |
301 |
301 |
-1.63% |
56,700 |
2025/6/17 |
297 |
306 |
295 |
306 |
+4.44% |
77,100 |
2025/6/16 |
289 |
300 |
289 |
293 |
+2.45% |
74,000 |
2025/6/13 |
296 |
296 |
286 |
286 |
-1.72% |
45,600 |
2025/6/12 |
293 |
294 |
289 |
291 |
-0.34% |
23,100 |
2025/6/11 |
286 |
292 |
284 |
292 |
+2.46% |
49,200 |
2025/6/10 |
285 |
288 |
281 |
285 |
+0.00% |
32,800 |
2025/6/9 |
279 |
285 |
276 |
285 |
+2.52% |
53,800 |
2025/6/6 |
291 |
295 |
272 |
278 |
-4.47% |
116,500 |
2025/6/5 |
303 |
305 |
291 |
291 |
-3.96% |
80,000 |
2025/6/4 |
311 |
313 |
301 |
303 |
-1.94% |
101,600 |
2025/6/3 |
300 |
315 |
296 |
309 |
+4.39% |
412,700 |
2025/6/2 |
292 |
297 |
290 |
296 |
+2.78% |
66,300 |
2025/5/30 |
291 |
292 |
288 |
288 |
-0.69% |
75,000 |
2025/5/29 |
286 |
292 |
283 |
290 |
+3.57% |
55,300 |
2025/5/28 |
286 |
288 |
280 |
280 |
-1.75% |
59,400 |
2025/5/27 |
279 |
285 |
277 |
285 |
+2.89% |
34,300 |
2025/5/26 |
275 |
279 |
271 |
277 |
+1.47% |
37,000 |
2025/5/23 |
279 |
279 |
273 |
273 |
-0.73% |
26,400 |
2025/5/22 |
270 |
278 |
270 |
275 |
+2.23% |
55,900 |
2025/5/21 |
277 |
288 |
265 |
269 |
-2.54% |
535,200 |
2025/5/20 |
277 |
278 |
273 |
276 |
-0.36% |
41,800 |
2025/5/19 |
266 |
277 |
266 |
277 |
+4.14% |
72,700 |
2025/5/16 |
268 |
270 |
263 |
266 |
-0.37% |
51,400 |
2025/5/15 |
269 |
270 |
264 |
267 |
+0.38% |
50,700 |
2025/5/14 |
262 |
268 |
260 |
266 |
+3.50% |
54,000 |
2025/5/13 |
259 |
284 |
254 |
257 |
+0.78% |
969,500 |
2025/5/12 |
247 |
260 |
247 |
255 |
+3.24% |
64,300 |
2025/5/9 |
248 |
250 |
247 |
247 |
-0.40% |
24,300 |
2025/5/8 |
245 |
256 |
241 |
248 |
+1.22% |
349,600 |
2025/5/7 |
244 |
248 |
242 |
245 |
+0.82% |
27,600 |
2025/5/2 |
253 |
257 |
243 |
243 |
-3.95% |
185,100 |
2025/5/1 |
253 |
264 |
246 |
253 |
-1.17% |
798,400 |
2025/4/30 |
250 |
267 |
241 |
256 |
+1.59% |
623,300 |
2025/4/28 |
251 |
254 |
250 |
252 |
+0.40% |
44,900 |
2025/4/25 |
255 |
255 |
250 |
251 |
+0.40% |
31,300 |
2025/4/24 |
251 |
255 |
242 |
250 |
-0.40% |
70,900 |
2025/4/23 |
253 |
256 |
251 |
251 |
-0.79% |
36,400 |
2025/4/22 |
255 |
261 |
241 |
253 |
+0.40% |
147,800 |
2025/4/21 |
243 |
254 |
243 |
252 |
+4.56% |
94,800 |
2025/4/18 |
237 |
243 |
237 |
241 |
+2.55% |
57,200 |
2025/4/17 |
240 |
243 |
234 |
235 |
-1.67% |
66,000 |
2025/4/16 |
235 |
239 |
232 |
239 |
+3.46% |
99,100 |
2025/4/15 |
217 |
231 |
217 |
231 |
+7.44% |
115,800 |
2025/4/14 |
218 |
219 |
213 |
215 |
-1.38% |
54,200 |
2025/4/11 |
204 |
219 |
203 |
218 |
+5.83% |
85,100 |
2025/4/10 |
216 |
216 |
202 |
206 |
+1.98% |
101,300 |
2025/4/9 |
197 |
202 |
194 |
202 |
+2.54% |
75,800 |
2025/4/8 |
200 |
200 |
193 |
197 |
+8.24% |
61,300 |
2025/4/7 |
186 |
191 |
178 |
182 |
-2.15% |
134,100 |
2025/4/4 |
201 |
202 |
185 |
186 |
-7.92% |
200,500 |
2025/4/3 |
204 |
206 |
202 |
202 |
-0.98% |
31,800 |
2025/4/2 |
209 |
209 |
203 |
204 |
-0.97% |
40,000 |
2025/4/1 |
208 |
208 |
205 |
206 |
+0.00% |
18,400 |
2025/3/31 |
210 |
210 |
205 |
206 |
-0.96% |
31,400 |
2025/3/28 |
207 |
209 |
207 |
208 |
+0.48% |
15,100 |
2025/3/27 |
210 |
212 |
207 |
207 |
-0.96% |
33,500 |
2025/3/26 |
210 |
211 |
208 |
209 |
-0.48% |
23,200 |
2025/3/25 |
211 |
211 |
210 |
210 |
+0.00% |
18,300 |
2025/3/24 |
210 |
211 |
208 |
210 |
+0.96% |
31,900 |
2025/3/21 |
209 |
212 |
208 |
208 |
-0.48% |
41,900 |
2025/3/19 |
209 |
209 |
207 |
209 |
+0.97% |
12,700 |
2025/3/18 |
206 |
209 |
206 |
207 |
+0.49% |
30,300 |
2025/3/17 |
208 |
209 |
206 |
206 |
-0.96% |
19,600 |
2025/3/14 |
208 |
209 |
207 |
208 |
+0.48% |
17,100 |
2025/3/13 |
206 |
210 |
206 |
207 |
+0.49% |
23,700 |
2025/3/12 |
206 |
210 |
206 |
206 |
+0.49% |
27,700 |
2025/3/11 |
207 |
208 |
205 |
205 |
-0.97% |
21,000 |
2025/3/10 |
209 |
209 |
207 |
207 |
-0.48% |
15,000 |
2025/3/7 |
210 |
210 |
207 |
208 |
-0.95% |
13,600 |
2025/3/6 |
209 |
210 |
207 |
210 |
+1.94% |
20,200 |
2025/3/5 |
204 |
209 |
204 |
206 |
+0.49% |
18,400 |
2025/3/4 |
206 |
210 |
202 |
205 |
-0.49% |
36,200 |
2025/3/3 |
206 |
210 |
206 |
206 |
+0.49% |
18,100 |
2025/2/28 |
207 |
209 |
203 |
205 |
-1.91% |
42,600 |
2025/2/27 |
213 |
213 |
207 |
209 |
-2.34% |
48,000 |
2025/2/26 |
218 |
224 |
211 |
214 |
+0.47% |
61,100 |
2025/2/25 |
210 |
215 |
209 |
213 |
+2.90% |
64,600 |
2025/2/21 |
207 |
211 |
205 |
207 |
+0.00% |
41,600 |
2025/2/20 |
210 |
213 |
207 |
207 |
-0.96% |
43,000 |
2025/2/19 |
207 |
211 |
207 |
209 |
+2.45% |
75,800 |
2025/2/18 |
202 |
206 |
202 |
204 |
+1.49% |
38,700 |
2025/2/17 |
200 |
203 |
200 |
201 |
+0.50% |
42,200 |
2025/2/14 |
202 |
203 |
199 |
200 |
-0.50% |
72,500 |
2025/2/13 |
206 |
206 |
201 |
201 |
-1.47% |
64,900 |
2025/2/12 |
204 |
206 |
201 |
204 |
+0.49% |
69,700 |
2025/2/10 |
200 |
208 |
200 |
203 |
+2.01% |
84,700 |
2025/2/7 |
201 |
202 |
198 |
199 |
-0.50% |
56,700 |
2025/2/6 |
199 |
202 |
199 |
200 |
+1.01% |
37,700 |
2025/2/5 |
197 |
203 |
196 |
198 |
+3.12% |
73,400 |
2025/2/4 |
197 |
200 |
192 |
192 |
-1.54% |
108,800 |
2025/2/3 |
194 |
201 |
193 |
195 |
+1.56% |
120,900 |
2025/1/31 |
192 |
195 |
190 |
192 |
+1.59% |
121,100 |
2025/1/30 |
204 |
204 |
189 |
189 |
-7.35% |
441,900 |
2025/1/29 |
206 |
206 |
203 |
204 |
+0.49% |
30,000 |
2025/1/28 |
207 |
207 |
202 |
203 |
-0.98% |
38,000 |
2025/1/27 |
209 |
209 |
205 |
205 |
-0.97% |
41,300 |
2025/1/24 |
205 |
210 |
204 |
207 |
+2.48% |
87,600 |
2025/1/23 |
204 |
209 |
202 |
202 |
-3.35% |
85,300 |
2025/1/22 |
213 |
215 |
205 |
209 |
-1.88% |
164,000 |
2025/1/21 |
212 |
214 |
209 |
213 |
+0.47% |
103,500 |
2025/1/20 |
216 |
222 |
212 |
212 |
-1.85% |
63,900 |
2025/1/17 |
216 |
218 |
212 |
216 |
-0.46% |
81,500 |
2025/1/16 |
230 |
235 |
215 |
217 |
-3.98% |
126,200 |
2025/1/15 |
227 |
231 |
224 |
226 |
+0.44% |
105,800 |
|