日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
333 |
334 |
328 |
328 |
-1.50% |
48,400 |
2025/7/15 |
334 |
334 |
332 |
333 |
-0.30% |
16,900 |
2025/7/14 |
334 |
336 |
331 |
334 |
+0.00% |
35,500 |
2025/7/11 |
331 |
334 |
329 |
334 |
+2.14% |
26,600 |
2025/7/10 |
328 |
329 |
325 |
327 |
+0.00% |
13,300 |
2025/7/9 |
331 |
332 |
327 |
327 |
-0.91% |
13,500 |
2025/7/8 |
327 |
333 |
327 |
330 |
+0.92% |
16,200 |
2025/7/7 |
330 |
330 |
327 |
327 |
+0.00% |
3,400 |
2025/7/4 |
329 |
329 |
327 |
327 |
-0.30% |
5,500 |
2025/7/3 |
326 |
330 |
326 |
328 |
+0.61% |
5,000 |
2025/7/2 |
331 |
331 |
326 |
326 |
-1.21% |
10,000 |
2025/7/1 |
334 |
334 |
328 |
330 |
-1.20% |
19,500 |
2025/6/30 |
336 |
336 |
328 |
334 |
+0.91% |
13,200 |
2025/6/27 |
324 |
331 |
322 |
331 |
+2.16% |
12,500 |
2025/6/26 |
327 |
327 |
324 |
324 |
-0.61% |
4,600 |
2025/6/25 |
329 |
329 |
325 |
326 |
+0.93% |
8,300 |
2025/6/24 |
320 |
325 |
320 |
323 |
+1.57% |
15,200 |
2025/6/23 |
319 |
320 |
318 |
318 |
-0.93% |
11,400 |
2025/6/20 |
323 |
325 |
321 |
321 |
-1.23% |
9,800 |
2025/6/19 |
334 |
334 |
325 |
325 |
-1.81% |
18,400 |
2025/6/18 |
326 |
336 |
325 |
331 |
+2.48% |
22,300 |
2025/6/17 |
324 |
325 |
320 |
323 |
-0.31% |
9,100 |
2025/6/16 |
322 |
325 |
319 |
324 |
+0.62% |
7,600 |
2025/6/13 |
319 |
322 |
318 |
322 |
+0.94% |
10,100 |
2025/6/12 |
320 |
321 |
318 |
319 |
+0.31% |
4,700 |
2025/6/11 |
319 |
320 |
318 |
318 |
+0.32% |
9,700 |
2025/6/10 |
320 |
321 |
317 |
317 |
-0.31% |
7,700 |
2025/6/9 |
323 |
324 |
318 |
318 |
+0.00% |
5,000 |
2025/6/6 |
324 |
324 |
314 |
318 |
-1.24% |
13,900 |
2025/6/5 |
325 |
336 |
319 |
322 |
-1.83% |
122,000 |
2025/6/4 |
320 |
328 |
319 |
328 |
+3.14% |
21,400 |
2025/6/3 |
319 |
319 |
315 |
318 |
-0.62% |
23,000 |
2025/6/2 |
313 |
320 |
313 |
320 |
+1.91% |
36,700 |
2025/5/30 |
304 |
316 |
304 |
314 |
+2.61% |
13,600 |
2025/5/29 |
306 |
313 |
304 |
306 |
+0.33% |
13,400 |
2025/5/28 |
304 |
305 |
303 |
305 |
+0.66% |
6,100 |
2025/5/27 |
304 |
304 |
303 |
303 |
+0.00% |
7,600 |
2025/5/26 |
306 |
306 |
301 |
303 |
+0.00% |
10,300 |
2025/5/23 |
305 |
307 |
302 |
303 |
-0.33% |
7,300 |
2025/5/22 |
304 |
306 |
303 |
304 |
+0.00% |
3,900 |
2025/5/21 |
303 |
307 |
303 |
304 |
+0.33% |
5,900 |
2025/5/20 |
305 |
307 |
302 |
303 |
+0.66% |
15,000 |
2025/5/19 |
298 |
301 |
298 |
301 |
+1.01% |
9,200 |
2025/5/16 |
296 |
300 |
296 |
298 |
-0.67% |
10,400 |
2025/5/15 |
295 |
300 |
294 |
300 |
+0.33% |
18,600 |
2025/5/14 |
297 |
300 |
294 |
299 |
+0.67% |
22,100 |
2025/5/13 |
300 |
301 |
297 |
297 |
-1.00% |
15,000 |
2025/5/12 |
296 |
300 |
296 |
300 |
+2.04% |
20,700 |
2025/5/9 |
299 |
299 |
294 |
294 |
-0.34% |
43,600 |
2025/5/8 |
298 |
305 |
293 |
295 |
-1.01% |
166,400 |
2025/5/7 |
296 |
311 |
290 |
298 |
+0.68% |
200,400 |
2025/5/2 |
298 |
309 |
292 |
296 |
-1.00% |
127,400 |
2025/5/1 |
296 |
300 |
296 |
299 |
+1.01% |
30,300 |
2025/4/30 |
296 |
298 |
295 |
296 |
+0.00% |
4,600 |
2025/4/28 |
297 |
306 |
291 |
296 |
-0.34% |
109,100 |
2025/4/25 |
297 |
307 |
288 |
297 |
+1.02% |
138,800 |
2025/4/24 |
296 |
296 |
294 |
294 |
-0.34% |
16,700 |
2025/4/23 |
298 |
298 |
294 |
295 |
+0.34% |
12,700 |
2025/4/22 |
291 |
295 |
291 |
294 |
-0.68% |
13,900 |
2025/4/21 |
295 |
301 |
293 |
296 |
-1.33% |
37,800 |
2025/4/18 |
291 |
300 |
290 |
300 |
+4.17% |
31,000 |
2025/4/17 |
289 |
291 |
286 |
288 |
+0.35% |
21,200 |
2025/4/16 |
291 |
291 |
285 |
287 |
-1.03% |
23,100 |
2025/4/15 |
295 |
295 |
290 |
290 |
-0.68% |
25,500 |
2025/4/14 |
294 |
297 |
289 |
292 |
-0.68% |
37,300 |
2025/4/11 |
284 |
294 |
278 |
294 |
+2.80% |
41,900 |
2025/4/10 |
299 |
299 |
279 |
286 |
+4.00% |
61,300 |
2025/4/9 |
284 |
284 |
270 |
275 |
-0.36% |
58,400 |
2025/4/8 |
276 |
285 |
276 |
276 |
+4.94% |
39,500 |
2025/4/7 |
258 |
272 |
258 |
263 |
-9.62% |
150,400 |
2025/4/4 |
305 |
306 |
286 |
291 |
-5.52% |
194,700 |
2025/4/3 |
309 |
314 |
308 |
308 |
-2.84% |
61,700 |
2025/4/2 |
321 |
322 |
317 |
317 |
-0.63% |
29,500 |
2025/4/1 |
325 |
328 |
319 |
319 |
-0.31% |
38,300 |
2025/3/31 |
329 |
329 |
319 |
320 |
-2.44% |
135,000 |
2025/3/28 |
337 |
337 |
326 |
328 |
-2.67% |
59,700 |
2025/3/27 |
337 |
341 |
337 |
337 |
-1.17% |
47,400 |
2025/3/26 |
337 |
341 |
337 |
341 |
+1.19% |
29,800 |
2025/3/25 |
336 |
339 |
336 |
337 |
+0.00% |
37,100 |
2025/3/24 |
338 |
338 |
333 |
337 |
-0.30% |
55,000 |
2025/3/21 |
338 |
341 |
333 |
338 |
+0.00% |
38,500 |
2025/3/19 |
336 |
342 |
336 |
338 |
-0.29% |
20,600 |
2025/3/18 |
339 |
340 |
338 |
339 |
+0.59% |
6,000 |
2025/3/17 |
334 |
339 |
334 |
337 |
+0.60% |
9,100 |
2025/3/14 |
332 |
335 |
332 |
335 |
+1.21% |
18,200 |
2025/3/13 |
335 |
335 |
331 |
331 |
-1.49% |
19,600 |
2025/3/12 |
332 |
338 |
330 |
336 |
+2.13% |
56,500 |
2025/3/11 |
332 |
333 |
324 |
329 |
-0.30% |
125,300 |
2025/3/10 |
327 |
332 |
327 |
330 |
+1.54% |
25,600 |
2025/3/7 |
328 |
328 |
325 |
325 |
-0.91% |
61,900 |
2025/3/6 |
330 |
332 |
327 |
328 |
-0.30% |
69,800 |
2025/3/5 |
330 |
331 |
328 |
329 |
-0.30% |
45,800 |
2025/3/4 |
334 |
334 |
329 |
330 |
-1.20% |
36,800 |
2025/3/3 |
333 |
343 |
330 |
334 |
+0.60% |
66,200 |
2025/2/28 |
336 |
338 |
332 |
332 |
-0.60% |
20,900 |
2025/2/27 |
334 |
339 |
333 |
334 |
+0.00% |
16,600 |
2025/2/26 |
338 |
340 |
334 |
334 |
-1.18% |
12,600 |
2025/2/25 |
340 |
342 |
336 |
338 |
+0.90% |
12,300 |
2025/2/21 |
340 |
342 |
335 |
335 |
-1.18% |
17,000 |
2025/2/20 |
342 |
342 |
339 |
339 |
-0.59% |
10,100 |
2025/2/19 |
341 |
349 |
340 |
341 |
+0.00% |
32,300 |
2025/2/18 |
347 |
356 |
341 |
341 |
-0.58% |
14,700 |
2025/2/17 |
342 |
350 |
341 |
343 |
-3.38% |
29,600 |
2025/2/14 |
348 |
358 |
348 |
355 |
+2.01% |
59,700 |
2025/2/13 |
346 |
349 |
343 |
348 |
+0.58% |
29,300 |
2025/2/12 |
347 |
347 |
341 |
346 |
+0.58% |
21,300 |
2025/2/10 |
347 |
348 |
344 |
344 |
-0.86% |
16,600 |
2025/2/7 |
348 |
352 |
347 |
347 |
-0.29% |
28,500 |
2025/2/6 |
337 |
348 |
337 |
348 |
+3.26% |
29,500 |
2025/2/5 |
343 |
344 |
337 |
337 |
-1.75% |
35,300 |
2025/2/4 |
343 |
347 |
342 |
343 |
+0.00% |
16,300 |
2025/2/3 |
346 |
346 |
341 |
343 |
-0.58% |
67,500 |
2025/1/31 |
343 |
352 |
339 |
345 |
+6.81% |
185,400 |
2025/1/30 |
349 |
349 |
323 |
323 |
-7.71% |
302,800 |
2025/1/29 |
358 |
361 |
350 |
350 |
-2.78% |
22,200 |
2025/1/28 |
360 |
360 |
357 |
360 |
+1.12% |
7,100 |
2025/1/27 |
364 |
364 |
356 |
356 |
-1.93% |
19,800 |
2025/1/24 |
358 |
365 |
353 |
363 |
+2.54% |
21,200 |
2025/1/23 |
355 |
357 |
353 |
354 |
-0.28% |
11,900 |
2025/1/22 |
348 |
359 |
348 |
355 |
+2.31% |
19,300 |
2025/1/21 |
354 |
357 |
347 |
347 |
-1.14% |
16,600 |
2025/1/20 |
354 |
361 |
348 |
351 |
+2.63% |
79,700 |
2025/1/17 |
344 |
351 |
340 |
342 |
-0.29% |
39,700 |
|