日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
244 |
248 |
242 |
248 |
+1.64% |
75,600 |
2025/7/11 |
243 |
245 |
243 |
244 |
+0.83% |
58,700 |
2025/7/10 |
244 |
245 |
242 |
242 |
-1.22% |
109,500 |
2025/7/9 |
241 |
248 |
241 |
245 |
+2.08% |
100,900 |
2025/7/8 |
240 |
243 |
239 |
240 |
+0.42% |
73,400 |
2025/7/7 |
241 |
242 |
239 |
239 |
-0.83% |
60,500 |
2025/7/4 |
242 |
242 |
240 |
241 |
+0.00% |
111,500 |
2025/7/3 |
243 |
244 |
241 |
241 |
-0.82% |
76,700 |
2025/7/2 |
242 |
245 |
241 |
243 |
+0.41% |
76,400 |
2025/7/1 |
244 |
246 |
241 |
242 |
-0.82% |
75,900 |
2025/6/30 |
247 |
248 |
244 |
244 |
-2.40% |
166,500 |
2025/6/27 |
256 |
257 |
250 |
250 |
-4.21% |
537,900 |
2025/6/26 |
263 |
264 |
260 |
261 |
+0.00% |
368,300 |
2025/6/25 |
262 |
263 |
260 |
261 |
-0.38% |
210,200 |
2025/6/24 |
266 |
266 |
261 |
262 |
-0.76% |
140,100 |
2025/6/23 |
265 |
267 |
264 |
264 |
-0.38% |
135,400 |
2025/6/20 |
266 |
267 |
264 |
265 |
+0.00% |
90,100 |
2025/6/19 |
267 |
267 |
265 |
265 |
-0.38% |
50,700 |
2025/6/18 |
264 |
266 |
263 |
266 |
+1.14% |
76,000 |
2025/6/17 |
265 |
265 |
263 |
263 |
-0.38% |
38,200 |
2025/6/16 |
264 |
265 |
262 |
264 |
+1.15% |
41,000 |
2025/6/13 |
262 |
264 |
261 |
261 |
-0.38% |
88,500 |
2025/6/12 |
263 |
265 |
262 |
262 |
+0.00% |
68,100 |
2025/6/11 |
262 |
263 |
261 |
262 |
+0.38% |
71,300 |
2025/6/10 |
263 |
263 |
261 |
261 |
+0.00% |
105,500 |
2025/6/9 |
263 |
264 |
261 |
261 |
-0.76% |
274,000 |
2025/6/6 |
264 |
275 |
261 |
263 |
-0.38% |
349,900 |
2025/6/5 |
265 |
271 |
264 |
264 |
-0.38% |
148,300 |
2025/6/4 |
265 |
268 |
265 |
265 |
+0.00% |
67,800 |
2025/6/3 |
267 |
268 |
265 |
265 |
-0.38% |
49,000 |
2025/6/2 |
270 |
270 |
266 |
266 |
-1.48% |
96,800 |
2025/5/30 |
270 |
274 |
270 |
270 |
-0.74% |
66,300 |
2025/5/29 |
272 |
274 |
271 |
272 |
+0.74% |
69,900 |
2025/5/28 |
270 |
272 |
270 |
270 |
-0.74% |
59,800 |
2025/5/27 |
269 |
272 |
267 |
272 |
+1.87% |
32,600 |
2025/5/26 |
264 |
270 |
264 |
267 |
+1.52% |
51,600 |
2025/5/23 |
267 |
267 |
263 |
263 |
-1.13% |
51,900 |
2025/5/22 |
266 |
269 |
265 |
266 |
+0.38% |
53,300 |
2025/5/21 |
272 |
273 |
265 |
265 |
-1.85% |
71,400 |
2025/5/20 |
275 |
275 |
270 |
270 |
-1.82% |
44,500 |
2025/5/19 |
277 |
278 |
274 |
275 |
+0.00% |
51,000 |
2025/5/16 |
279 |
279 |
275 |
275 |
-1.08% |
48,400 |
2025/5/15 |
280 |
281 |
278 |
278 |
-0.71% |
69,400 |
2025/5/14 |
284 |
285 |
280 |
280 |
-1.41% |
76,800 |
2025/5/13 |
273 |
288 |
272 |
284 |
+4.41% |
1,050,100 |
2025/5/12 |
272 |
273 |
271 |
272 |
+0.00% |
28,100 |
2025/5/9 |
272 |
274 |
271 |
272 |
+0.00% |
37,900 |
2025/5/8 |
273 |
273 |
270 |
272 |
-0.73% |
25,500 |
2025/5/7 |
265 |
274 |
265 |
274 |
+2.24% |
79,400 |
2025/5/2 |
267 |
268 |
263 |
268 |
+0.75% |
40,700 |
2025/5/1 |
267 |
267 |
264 |
266 |
+0.00% |
41,000 |
2025/4/30 |
268 |
273 |
260 |
266 |
-0.37% |
127,800 |
2025/4/28 |
269 |
280 |
260 |
267 |
-0.74% |
239,000 |
2025/4/25 |
269 |
269 |
266 |
269 |
-0.37% |
26,700 |
2025/4/24 |
268 |
279 |
263 |
270 |
+0.75% |
241,500 |
2025/4/23 |
268 |
279 |
263 |
268 |
+0.37% |
230,100 |
2025/4/22 |
265 |
268 |
265 |
267 |
+0.00% |
35,900 |
2025/4/21 |
266 |
267 |
264 |
267 |
+0.38% |
22,500 |
2025/4/18 |
263 |
266 |
261 |
266 |
+1.53% |
42,000 |
2025/4/17 |
259 |
263 |
259 |
262 |
+1.16% |
20,600 |
2025/4/16 |
259 |
262 |
259 |
259 |
+0.78% |
30,500 |
2025/4/15 |
261 |
263 |
257 |
257 |
-1.53% |
30,100 |
2025/4/14 |
257 |
261 |
255 |
261 |
+3.16% |
33,500 |
2025/4/11 |
252 |
255 |
245 |
253 |
-0.78% |
55,700 |
2025/4/10 |
254 |
255 |
251 |
255 |
+5.81% |
56,800 |
2025/4/9 |
247 |
247 |
238 |
241 |
-3.60% |
95,500 |
2025/4/8 |
240 |
250 |
238 |
250 |
+7.76% |
91,600 |
2025/4/7 |
239 |
239 |
231 |
232 |
-6.07% |
132,900 |
2025/4/4 |
255 |
255 |
247 |
247 |
-5.00% |
102,200 |
2025/4/3 |
260 |
262 |
254 |
260 |
-1.14% |
66,700 |
2025/4/2 |
268 |
268 |
263 |
263 |
-0.38% |
46,000 |
2025/4/1 |
271 |
271 |
264 |
264 |
-2.58% |
95,600 |
2025/3/31 |
272 |
275 |
271 |
271 |
-1.81% |
91,700 |
2025/3/28 |
272 |
277 |
271 |
276 |
+1.10% |
85,600 |
2025/3/27 |
268 |
273 |
268 |
273 |
+0.74% |
106,200 |
2025/3/26 |
270 |
271 |
268 |
271 |
+0.37% |
50,400 |
2025/3/25 |
270 |
272 |
269 |
270 |
+0.00% |
39,300 |
2025/3/24 |
274 |
274 |
270 |
270 |
-1.10% |
60,700 |
2025/3/21 |
271 |
274 |
270 |
273 |
+0.37% |
52,900 |
2025/3/19 |
268 |
272 |
268 |
272 |
+0.74% |
37,900 |
2025/3/18 |
268 |
270 |
268 |
270 |
+1.12% |
57,900 |
2025/3/17 |
260 |
269 |
260 |
267 |
+3.09% |
92,900 |
2025/3/14 |
253 |
259 |
253 |
259 |
+2.37% |
52,800 |
2025/3/13 |
255 |
255 |
250 |
253 |
-0.78% |
62,900 |
2025/3/12 |
243 |
258 |
243 |
255 |
+5.81% |
88,700 |
2025/3/11 |
255 |
256 |
240 |
241 |
-6.59% |
156,200 |
2025/3/10 |
252 |
258 |
252 |
258 |
+2.79% |
59,600 |
2025/3/7 |
251 |
252 |
250 |
251 |
+0.00% |
40,300 |
2025/3/6 |
249 |
251 |
249 |
251 |
+1.21% |
61,800 |
2025/3/5 |
248 |
248 |
245 |
248 |
+0.81% |
34,500 |
2025/3/4 |
248 |
248 |
246 |
246 |
-0.81% |
31,400 |
2025/3/3 |
242 |
248 |
242 |
248 |
+3.33% |
45,600 |
2025/2/28 |
242 |
244 |
239 |
240 |
-0.83% |
44,200 |
2025/2/27 |
240 |
242 |
239 |
242 |
+0.83% |
54,800 |
2025/2/26 |
239 |
242 |
237 |
240 |
+0.42% |
48,500 |
2025/2/25 |
235 |
242 |
235 |
239 |
+1.27% |
78,900 |
2025/2/21 |
234 |
236 |
234 |
236 |
+0.85% |
33,100 |
2025/2/20 |
237 |
237 |
234 |
234 |
-0.85% |
56,400 |
2025/2/19 |
236 |
239 |
236 |
236 |
+0.43% |
24,900 |
2025/2/18 |
237 |
237 |
235 |
235 |
-0.84% |
47,300 |
2025/2/17 |
238 |
241 |
237 |
237 |
-0.42% |
58,500 |
2025/2/14 |
243 |
246 |
236 |
238 |
-2.06% |
114,000 |
2025/2/13 |
239 |
243 |
239 |
243 |
+1.67% |
71,100 |
2025/2/12 |
242 |
243 |
239 |
239 |
-0.42% |
47,100 |
2025/2/10 |
236 |
242 |
236 |
240 |
+1.69% |
48,100 |
2025/2/7 |
236 |
238 |
235 |
236 |
-0.42% |
64,700 |
2025/2/6 |
231 |
237 |
231 |
237 |
+2.60% |
63,100 |
2025/2/5 |
230 |
233 |
230 |
231 |
+0.87% |
53,600 |
2025/2/4 |
228 |
231 |
228 |
229 |
+1.33% |
55,300 |
2025/2/3 |
232 |
232 |
226 |
226 |
-2.16% |
135,300 |
2025/1/31 |
233 |
233 |
230 |
231 |
-1.28% |
71,900 |
2025/1/30 |
233 |
234 |
231 |
234 |
-0.43% |
62,600 |
2025/1/29 |
236 |
236 |
233 |
235 |
-0.42% |
84,800 |
2025/1/28 |
238 |
238 |
231 |
236 |
-1.26% |
102,300 |
2025/1/27 |
236 |
240 |
233 |
239 |
+2.14% |
109,700 |
2025/1/24 |
228 |
235 |
227 |
234 |
+3.08% |
164,300 |
2025/1/23 |
228 |
228 |
224 |
227 |
-0.44% |
87,000 |
2025/1/22 |
224 |
228 |
221 |
228 |
+2.70% |
158,500 |
2025/1/21 |
228 |
228 |
221 |
222 |
-0.89% |
160,400 |
2025/1/20 |
231 |
231 |
222 |
224 |
-2.18% |
174,700 |
2025/1/17 |
225 |
231 |
222 |
229 |
+1.33% |
252,700 |
2025/1/16 |
241 |
242 |
225 |
226 |
-6.61% |
312,400 |
2025/1/15 |
248 |
249 |
242 |
242 |
-2.42% |
205,200 |
|