日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
267 |
270 |
263 |
263 |
-0.38% |
49,800 |
2025/7/11 |
264 |
271 |
263 |
264 |
-0.75% |
93,700 |
2025/7/10 |
276 |
279 |
265 |
266 |
-5.00% |
113,400 |
2025/7/9 |
279 |
281 |
273 |
280 |
+0.36% |
188,800 |
2025/7/8 |
273 |
281 |
264 |
279 |
-1.76% |
536,600 |
2025/7/7 |
251 |
328 |
251 |
284 |
+13.60% |
4,226,200 |
2025/7/4 |
248 |
251 |
247 |
250 |
+0.40% |
15,800 |
2025/7/3 |
251 |
252 |
245 |
249 |
-0.80% |
35,900 |
2025/7/2 |
253 |
257 |
251 |
251 |
-1.57% |
17,100 |
2025/7/1 |
263 |
263 |
252 |
255 |
+0.79% |
87,300 |
2025/6/30 |
257 |
259 |
251 |
253 |
-1.56% |
59,200 |
2025/6/27 |
262 |
266 |
253 |
257 |
-9.19% |
97,300 |
2025/6/26 |
280 |
283 |
278 |
283 |
+1.43% |
138,100 |
2025/6/25 |
279 |
280 |
276 |
279 |
+0.00% |
57,600 |
2025/6/24 |
279 |
280 |
277 |
279 |
+0.36% |
34,700 |
2025/6/23 |
277 |
278 |
275 |
278 |
+0.72% |
52,600 |
2025/6/20 |
274 |
276 |
274 |
276 |
+0.73% |
12,700 |
2025/6/19 |
275 |
276 |
273 |
274 |
-0.36% |
11,300 |
2025/6/18 |
275 |
275 |
272 |
275 |
+1.10% |
11,500 |
2025/6/17 |
276 |
276 |
272 |
272 |
-0.37% |
13,500 |
2025/6/16 |
271 |
275 |
271 |
273 |
+1.11% |
22,500 |
2025/6/13 |
271 |
272 |
268 |
270 |
+0.00% |
20,500 |
2025/6/12 |
269 |
271 |
268 |
270 |
+1.12% |
14,000 |
2025/6/11 |
271 |
271 |
266 |
267 |
-1.11% |
32,700 |
2025/6/10 |
271 |
271 |
267 |
270 |
+0.37% |
21,200 |
2025/6/9 |
270 |
274 |
268 |
269 |
-0.74% |
30,900 |
2025/6/6 |
275 |
277 |
271 |
271 |
-1.45% |
45,200 |
2025/6/5 |
279 |
279 |
275 |
275 |
-0.72% |
19,500 |
2025/6/4 |
277 |
280 |
276 |
277 |
+0.36% |
36,000 |
2025/6/3 |
277 |
279 |
276 |
276 |
+0.36% |
29,100 |
2025/6/2 |
274 |
280 |
273 |
275 |
+0.73% |
69,300 |
2025/5/30 |
270 |
273 |
269 |
273 |
+1.49% |
29,700 |
2025/5/29 |
275 |
275 |
269 |
269 |
-0.37% |
32,800 |
2025/5/28 |
268 |
281 |
266 |
270 |
+0.75% |
121,100 |
2025/5/27 |
267 |
270 |
267 |
268 |
+0.37% |
25,400 |
2025/5/26 |
269 |
271 |
265 |
267 |
+0.75% |
60,100 |
2025/5/23 |
266 |
269 |
265 |
265 |
-0.38% |
25,600 |
2025/5/22 |
269 |
269 |
266 |
266 |
-0.75% |
17,400 |
2025/5/21 |
266 |
270 |
266 |
268 |
+1.52% |
43,200 |
2025/5/20 |
266 |
266 |
262 |
264 |
-0.38% |
34,500 |
2025/5/19 |
264 |
268 |
261 |
265 |
+1.15% |
82,300 |
2025/5/16 |
259 |
265 |
258 |
262 |
+2.75% |
134,400 |
2025/5/15 |
261 |
261 |
255 |
255 |
+0.39% |
178,900 |
2025/5/14 |
289 |
290 |
250 |
254 |
+15.45% |
2,101,800 |
2025/5/13 |
223 |
227 |
219 |
220 |
+0.46% |
56,200 |
2025/5/12 |
222 |
230 |
219 |
219 |
-0.90% |
60,600 |
2025/5/9 |
219 |
221 |
218 |
221 |
+0.91% |
6,800 |
2025/5/8 |
220 |
220 |
218 |
219 |
-0.45% |
31,300 |
2025/5/7 |
222 |
223 |
218 |
220 |
-0.90% |
50,700 |
2025/5/2 |
227 |
227 |
221 |
222 |
-2.20% |
16,400 |
2025/5/1 |
229 |
230 |
227 |
227 |
-0.44% |
2,900 |
2025/4/30 |
229 |
231 |
228 |
228 |
+0.00% |
9,800 |
2025/4/28 |
232 |
233 |
228 |
228 |
-0.44% |
9,000 |
2025/4/25 |
227 |
231 |
226 |
229 |
-0.87% |
19,700 |
2025/4/24 |
234 |
234 |
230 |
231 |
+0.43% |
13,800 |
2025/4/23 |
234 |
234 |
229 |
230 |
-2.13% |
30,200 |
2025/4/22 |
221 |
238 |
218 |
235 |
+6.33% |
311,500 |
2025/4/21 |
230 |
237 |
216 |
221 |
-1.78% |
193,400 |
2025/4/18 |
221 |
225 |
221 |
225 |
+1.35% |
13,600 |
2025/4/17 |
223 |
223 |
219 |
222 |
+0.91% |
10,700 |
2025/4/16 |
223 |
223 |
219 |
220 |
-1.35% |
29,600 |
2025/4/15 |
222 |
227 |
222 |
223 |
-0.45% |
11,400 |
2025/4/14 |
218 |
230 |
211 |
224 |
+1.36% |
308,000 |
2025/4/11 |
214 |
221 |
213 |
221 |
+2.79% |
38,700 |
2025/4/10 |
216 |
219 |
215 |
215 |
+1.90% |
22,000 |
2025/4/9 |
203 |
211 |
203 |
211 |
+0.00% |
32,800 |
2025/4/8 |
200 |
213 |
199 |
211 |
+7.11% |
44,700 |
2025/4/7 |
200 |
206 |
189 |
197 |
-4.83% |
133,000 |
2025/4/4 |
213 |
218 |
203 |
207 |
-4.17% |
84,600 |
2025/4/3 |
218 |
220 |
215 |
216 |
-1.37% |
74,100 |
2025/4/2 |
223 |
223 |
219 |
219 |
-1.35% |
76,400 |
2025/4/1 |
230 |
238 |
219 |
222 |
-3.48% |
983,700 |
2025/3/31 |
235 |
235 |
229 |
230 |
-2.13% |
22,200 |
2025/3/28 |
230 |
237 |
228 |
235 |
+3.07% |
50,300 |
2025/3/27 |
230 |
232 |
228 |
228 |
-0.87% |
16,600 |
2025/3/26 |
227 |
232 |
226 |
230 |
+1.32% |
16,500 |
2025/3/25 |
228 |
229 |
227 |
227 |
-0.87% |
11,300 |
2025/3/24 |
226 |
230 |
226 |
229 |
+0.88% |
17,600 |
2025/3/21 |
224 |
227 |
224 |
227 |
+0.44% |
15,200 |
2025/3/19 |
226 |
227 |
223 |
226 |
+0.00% |
39,300 |
2025/3/18 |
225 |
228 |
225 |
226 |
+0.00% |
10,400 |
2025/3/17 |
224 |
226 |
222 |
226 |
+1.80% |
11,900 |
2025/3/14 |
224 |
225 |
222 |
222 |
+0.00% |
24,900 |
2025/3/13 |
225 |
226 |
222 |
222 |
-0.45% |
24,500 |
2025/3/12 |
223 |
224 |
220 |
223 |
+0.45% |
19,400 |
2025/3/11 |
225 |
226 |
222 |
222 |
-2.63% |
29,900 |
2025/3/10 |
228 |
230 |
225 |
228 |
+0.44% |
21,600 |
2025/3/7 |
230 |
230 |
226 |
227 |
-0.44% |
25,900 |
2025/3/6 |
232 |
232 |
227 |
228 |
-1.30% |
40,400 |
2025/3/5 |
224 |
240 |
222 |
231 |
+5.48% |
210,200 |
2025/3/4 |
221 |
221 |
218 |
219 |
-0.45% |
38,300 |
2025/3/3 |
220 |
222 |
220 |
220 |
+0.00% |
8,100 |
2025/2/28 |
222 |
222 |
218 |
220 |
+0.00% |
64,100 |
2025/2/27 |
222 |
223 |
220 |
220 |
+0.00% |
20,300 |
2025/2/26 |
220 |
224 |
219 |
220 |
+0.00% |
41,400 |
2025/2/25 |
221 |
223 |
219 |
220 |
-0.45% |
23,300 |
2025/2/21 |
219 |
221 |
219 |
221 |
+0.91% |
29,300 |
2025/2/20 |
220 |
222 |
218 |
219 |
-0.45% |
14,600 |
2025/2/19 |
221 |
221 |
219 |
220 |
-0.45% |
80,300 |
2025/2/18 |
220 |
221 |
219 |
221 |
+0.45% |
28,100 |
2025/2/17 |
223 |
230 |
219 |
220 |
+0.00% |
133,800 |
2025/2/14 |
220 |
226 |
218 |
220 |
-8.33% |
237,300 |
2025/2/13 |
244 |
245 |
238 |
240 |
+0.00% |
98,500 |
2025/2/12 |
234 |
240 |
232 |
240 |
+2.56% |
106,400 |
2025/2/10 |
228 |
234 |
228 |
234 |
+2.63% |
71,200 |
2025/2/7 |
229 |
229 |
227 |
228 |
-0.44% |
43,700 |
2025/2/6 |
224 |
235 |
224 |
229 |
+2.23% |
97,200 |
2025/2/5 |
224 |
230 |
224 |
224 |
+0.00% |
28,700 |
2025/2/4 |
222 |
232 |
222 |
224 |
+0.00% |
60,800 |
2025/2/3 |
223 |
224 |
222 |
224 |
+0.90% |
12,600 |
2025/1/31 |
224 |
226 |
222 |
222 |
+0.00% |
43,700 |
2025/1/30 |
229 |
229 |
222 |
222 |
-3.90% |
213,500 |
2025/1/29 |
232 |
234 |
231 |
231 |
-0.43% |
35,200 |
2025/1/28 |
232 |
234 |
232 |
232 |
-0.43% |
25,600 |
2025/1/27 |
235 |
238 |
233 |
233 |
+0.00% |
48,100 |
2025/1/24 |
230 |
235 |
230 |
233 |
+1.75% |
80,600 |
2025/1/23 |
232 |
232 |
228 |
229 |
-1.29% |
63,800 |
2025/1/22 |
234 |
236 |
230 |
232 |
-0.43% |
69,700 |
2025/1/21 |
235 |
240 |
231 |
233 |
+0.00% |
86,900 |
2025/1/20 |
229 |
240 |
227 |
233 |
+1.75% |
252,400 |
2025/1/17 |
237 |
239 |
229 |
229 |
-1.72% |
182,200 |
2025/1/16 |
233 |
237 |
231 |
233 |
-1.69% |
200,600 |
2025/1/15 |
230 |
240 |
227 |
237 |
-0.42% |
415,400 |
|