日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
406 |
407 |
404 |
407 |
+0.99% |
1,800 |
2025/7/14 |
398 |
403 |
398 |
403 |
+0.50% |
3,400 |
2025/7/11 |
400 |
401 |
399 |
401 |
+0.25% |
1,600 |
2025/7/10 |
408 |
409 |
400 |
400 |
-0.74% |
8,000 |
2025/7/9 |
401 |
403 |
400 |
403 |
+0.50% |
1,800 |
2025/7/8 |
401 |
401 |
399 |
401 |
+0.25% |
2,700 |
2025/7/7 |
403 |
403 |
400 |
400 |
-0.99% |
800 |
2025/7/4 |
406 |
406 |
401 |
404 |
+1.51% |
4,200 |
2025/7/3 |
400 |
400 |
396 |
398 |
+0.00% |
1,800 |
2025/7/2 |
397 |
400 |
397 |
398 |
+0.00% |
1,200 |
2025/7/1 |
398 |
404 |
398 |
398 |
+0.00% |
2,500 |
2025/6/30 |
395 |
401 |
395 |
398 |
+0.76% |
6,300 |
2025/6/27 |
393 |
395 |
391 |
395 |
+0.51% |
2,400 |
2025/6/25 |
399 |
399 |
393 |
393 |
-0.25% |
2,800 |
2025/6/24 |
395 |
396 |
394 |
394 |
+1.81% |
3,000 |
2025/6/23 |
396 |
396 |
382 |
387 |
-2.27% |
3,800 |
2025/6/20 |
399 |
399 |
396 |
396 |
-0.75% |
2,600 |
2025/6/19 |
398 |
400 |
395 |
399 |
+0.76% |
5,500 |
2025/6/18 |
398 |
399 |
395 |
396 |
-0.50% |
2,400 |
2025/6/17 |
395 |
398 |
387 |
398 |
+2.84% |
3,900 |
2025/6/16 |
390 |
390 |
387 |
387 |
+1.04% |
1,800 |
2025/6/13 |
397 |
397 |
383 |
383 |
-1.54% |
3,000 |
2025/6/12 |
389 |
390 |
389 |
389 |
+0.52% |
700 |
2025/6/11 |
387 |
388 |
387 |
387 |
+0.00% |
2,500 |
2025/6/10 |
386 |
387 |
383 |
387 |
+2.11% |
2,900 |
2025/6/9 |
389 |
389 |
373 |
379 |
-0.52% |
5,800 |
2025/6/6 |
379 |
382 |
376 |
381 |
+0.26% |
3,500 |
2025/6/5 |
373 |
380 |
373 |
380 |
+1.60% |
3,000 |
2025/6/4 |
377 |
380 |
368 |
374 |
-1.58% |
15,600 |
2025/6/3 |
383 |
384 |
375 |
380 |
-0.78% |
11,600 |
2025/6/2 |
393 |
393 |
376 |
383 |
-2.54% |
3,100 |
2025/5/30 |
395 |
395 |
389 |
393 |
-0.51% |
400 |
2025/5/29 |
380 |
396 |
379 |
395 |
+3.40% |
4,000 |
2025/5/28 |
391 |
394 |
382 |
382 |
-2.55% |
7,000 |
2025/5/27 |
392 |
392 |
388 |
392 |
-0.25% |
1,500 |
2025/5/26 |
402 |
402 |
391 |
393 |
-2.24% |
2,200 |
2025/5/23 |
398 |
404 |
396 |
402 |
+1.01% |
4,100 |
2025/5/22 |
397 |
400 |
392 |
398 |
+0.00% |
4,700 |
2025/5/21 |
402 |
403 |
395 |
398 |
-0.50% |
3,300 |
2025/5/20 |
400 |
403 |
400 |
400 |
+0.25% |
3,100 |
2025/5/19 |
406 |
406 |
397 |
399 |
-1.72% |
4,500 |
2025/5/16 |
415 |
416 |
406 |
406 |
-3.56% |
6,200 |
2025/5/15 |
415 |
422 |
409 |
421 |
+1.45% |
8,900 |
2025/5/14 |
418 |
420 |
415 |
415 |
-0.95% |
22,100 |
2025/5/13 |
415 |
424 |
407 |
419 |
+1.70% |
17,700 |
2025/5/12 |
412 |
414 |
405 |
412 |
+0.49% |
6,800 |
2025/5/9 |
408 |
411 |
405 |
410 |
+0.00% |
8,200 |
2025/5/8 |
400 |
420 |
400 |
410 |
+1.99% |
26,900 |
2025/5/2 |
405 |
408 |
402 |
402 |
+0.00% |
2,900 |
2025/5/1 |
420 |
433 |
402 |
402 |
-1.95% |
62,000 |
2025/4/30 |
420 |
420 |
410 |
410 |
-2.84% |
4,400 |
2025/4/28 |
420 |
423 |
420 |
422 |
+0.48% |
5,700 |
2025/4/25 |
419 |
420 |
418 |
420 |
+0.48% |
1,400 |
2025/4/24 |
416 |
420 |
414 |
418 |
-0.48% |
5,300 |
2025/4/23 |
415 |
420 |
412 |
420 |
+2.19% |
10,300 |
2025/4/22 |
425 |
455 |
408 |
411 |
-3.29% |
130,600 |
2025/4/21 |
389 |
445 |
386 |
425 |
+7.59% |
134,500 |
2025/4/18 |
394 |
395 |
389 |
395 |
+0.51% |
2,200 |
2025/4/17 |
386 |
398 |
385 |
393 |
+0.77% |
3,600 |
2025/4/16 |
385 |
391 |
369 |
390 |
+4.00% |
7,900 |
2025/4/15 |
381 |
381 |
375 |
375 |
-0.53% |
3,200 |
2025/4/14 |
380 |
385 |
377 |
377 |
+5.01% |
3,700 |
2025/4/11 |
349 |
359 |
349 |
359 |
-1.64% |
4,700 |
2025/4/10 |
370 |
370 |
355 |
365 |
+7.99% |
5,100 |
2025/4/9 |
332 |
343 |
327 |
338 |
-2.87% |
3,800 |
2025/4/8 |
340 |
348 |
324 |
348 |
+10.13% |
11,900 |
2025/4/7 |
365 |
366 |
298 |
316 |
-16.40% |
45,300 |
2025/4/4 |
381 |
390 |
370 |
378 |
-3.82% |
10,000 |
2025/4/3 |
376 |
393 |
376 |
393 |
-0.51% |
9,100 |
2025/4/2 |
395 |
395 |
395 |
395 |
+1.28% |
20,900 |
2025/4/1 |
392 |
400 |
390 |
390 |
+0.78% |
4,900 |
2025/3/31 |
388 |
394 |
386 |
387 |
-1.28% |
1,100 |
2025/3/28 |
397 |
399 |
377 |
392 |
-2.49% |
2,000 |
2025/3/27 |
398 |
404 |
398 |
402 |
+0.50% |
1,200 |
2025/3/26 |
403 |
403 |
399 |
400 |
-0.99% |
2,600 |
2025/3/25 |
403 |
404 |
403 |
404 |
+0.25% |
2,000 |
2025/3/24 |
403 |
403 |
401 |
403 |
+0.50% |
1,800 |
2025/3/21 |
400 |
401 |
399 |
401 |
+0.25% |
4,200 |
2025/3/19 |
400 |
400 |
399 |
400 |
-0.25% |
2,700 |
2025/3/18 |
397 |
401 |
397 |
401 |
+0.00% |
700 |
2025/3/17 |
388 |
401 |
388 |
401 |
+1.52% |
1,900 |
2025/3/14 |
400 |
401 |
395 |
395 |
-2.23% |
900 |
2025/3/13 |
404 |
404 |
404 |
404 |
+0.50% |
1,000 |
2025/3/11 |
394 |
402 |
392 |
402 |
+0.00% |
1,300 |
2025/3/10 |
407 |
407 |
394 |
402 |
+0.00% |
8,700 |
2025/3/7 |
396 |
403 |
393 |
402 |
+1.01% |
2,000 |
2025/3/6 |
396 |
398 |
396 |
398 |
+1.27% |
600 |
2025/3/5 |
393 |
400 |
393 |
393 |
+0.51% |
2,100 |
2025/3/4 |
395 |
395 |
383 |
391 |
-1.51% |
1,900 |
2025/3/3 |
390 |
397 |
390 |
397 |
+2.06% |
5,200 |
2025/2/28 |
390 |
390 |
382 |
389 |
-1.52% |
600 |
2025/2/27 |
395 |
395 |
389 |
395 |
+0.25% |
4,100 |
2025/2/26 |
386 |
394 |
386 |
394 |
+0.00% |
1,200 |
2025/2/25 |
400 |
400 |
394 |
394 |
-0.51% |
2,200 |
2025/2/21 |
387 |
396 |
387 |
396 |
+2.06% |
3,700 |
2025/2/20 |
396 |
396 |
388 |
388 |
-1.52% |
1,400 |
2025/2/19 |
394 |
394 |
394 |
394 |
+1.03% |
3,200 |
2025/2/18 |
386 |
391 |
386 |
390 |
+0.78% |
2,100 |
2025/2/17 |
389 |
390 |
385 |
387 |
-0.51% |
4,900 |
2025/2/14 |
388 |
398 |
388 |
389 |
+0.78% |
11,100 |
2025/2/13 |
391 |
391 |
386 |
386 |
-2.28% |
2,900 |
2025/2/12 |
390 |
395 |
388 |
395 |
+0.00% |
12,200 |
2025/2/10 |
400 |
400 |
395 |
395 |
+0.77% |
2,500 |
2025/2/7 |
382 |
392 |
382 |
392 |
+2.35% |
7,500 |
2025/2/6 |
387 |
391 |
383 |
383 |
-1.54% |
7,800 |
2025/2/5 |
383 |
391 |
383 |
389 |
-0.51% |
1,200 |
2025/2/4 |
389 |
396 |
389 |
391 |
+0.51% |
4,100 |
2025/2/3 |
405 |
405 |
389 |
389 |
-3.23% |
6,300 |
2025/1/31 |
394 |
402 |
394 |
402 |
+1.77% |
4,700 |
2025/1/30 |
392 |
400 |
389 |
395 |
+0.77% |
13,000 |
2025/1/29 |
393 |
393 |
390 |
392 |
+1.29% |
2,900 |
2025/1/28 |
393 |
393 |
387 |
387 |
+0.00% |
1,800 |
2025/1/27 |
391 |
391 |
387 |
387 |
-1.02% |
500 |
2025/1/24 |
390 |
391 |
388 |
391 |
+0.00% |
6,200 |
2025/1/23 |
388 |
391 |
388 |
391 |
+0.77% |
8,800 |
2025/1/22 |
391 |
391 |
388 |
388 |
-1.02% |
5,700 |
2025/1/21 |
397 |
397 |
392 |
392 |
-0.51% |
3,900 |
2025/1/20 |
390 |
394 |
390 |
394 |
+1.03% |
11,100 |
2025/1/17 |
389 |
390 |
386 |
390 |
+0.78% |
4,300 |
2025/1/16 |
390 |
390 |
387 |
387 |
-1.53% |
1,100 |
2025/1/15 |
390 |
394 |
384 |
393 |
+1.03% |
6,800 |
2025/1/14 |
383 |
390 |
383 |
389 |
-0.51% |
6,100 |
2025/1/10 |
396 |
396 |
391 |
391 |
-1.01% |
4,800 |
|