日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/9 |
366 |
366 |
360 |
364 |
+0.00% |
37,700 |
2025/7/8 |
363 |
365 |
361 |
364 |
-0.27% |
54,500 |
2025/7/7 |
358 |
370 |
358 |
365 |
+1.96% |
111,000 |
2025/7/4 |
362 |
362 |
357 |
358 |
+0.00% |
38,000 |
2025/7/3 |
353 |
358 |
353 |
358 |
+1.99% |
42,500 |
2025/7/2 |
350 |
352 |
348 |
351 |
+0.57% |
20,900 |
2025/7/1 |
348 |
351 |
348 |
349 |
-0.57% |
28,900 |
2025/6/30 |
352 |
353 |
348 |
351 |
+0.86% |
28,900 |
2025/6/27 |
351 |
352 |
347 |
348 |
-1.69% |
50,300 |
2025/6/26 |
350 |
356 |
350 |
354 |
+0.57% |
70,400 |
2025/6/25 |
357 |
357 |
348 |
352 |
-0.85% |
29,500 |
2025/6/24 |
350 |
355 |
350 |
355 |
+2.60% |
25,300 |
2025/6/23 |
351 |
352 |
346 |
346 |
-1.98% |
49,100 |
2025/6/20 |
359 |
360 |
353 |
353 |
-1.40% |
31,400 |
2025/6/19 |
365 |
365 |
358 |
358 |
-0.83% |
25,500 |
2025/6/18 |
357 |
363 |
357 |
361 |
+1.12% |
29,900 |
2025/6/17 |
358 |
358 |
354 |
357 |
+0.56% |
15,400 |
2025/6/16 |
353 |
358 |
353 |
355 |
-0.56% |
30,600 |
2025/6/13 |
362 |
362 |
353 |
357 |
-1.65% |
77,200 |
2025/6/12 |
365 |
365 |
360 |
363 |
-0.27% |
26,500 |
2025/6/11 |
362 |
367 |
360 |
364 |
+0.83% |
38,200 |
2025/6/10 |
359 |
365 |
358 |
361 |
+0.00% |
71,100 |
2025/6/9 |
362 |
364 |
357 |
361 |
+0.28% |
33,200 |
2025/6/6 |
358 |
361 |
358 |
360 |
+0.28% |
11,500 |
2025/6/5 |
360 |
361 |
357 |
359 |
+0.28% |
14,500 |
2025/6/4 |
357 |
363 |
355 |
358 |
+0.00% |
31,300 |
2025/6/3 |
361 |
361 |
356 |
358 |
-0.28% |
26,900 |
2025/6/2 |
359 |
364 |
357 |
359 |
-0.28% |
45,700 |
2025/5/30 |
361 |
361 |
356 |
360 |
+0.00% |
27,800 |
2025/5/29 |
358 |
364 |
357 |
360 |
+2.27% |
69,300 |
2025/5/28 |
352 |
359 |
350 |
352 |
+0.28% |
75,500 |
2025/5/27 |
345 |
351 |
344 |
351 |
+1.74% |
17,700 |
2025/5/26 |
341 |
345 |
339 |
345 |
+1.77% |
21,500 |
2025/5/23 |
340 |
342 |
338 |
339 |
+0.30% |
14,400 |
2025/5/22 |
338 |
342 |
337 |
338 |
-1.46% |
48,000 |
2025/5/21 |
346 |
354 |
340 |
343 |
-1.44% |
442,100 |
2025/5/20 |
348 |
350 |
347 |
348 |
+0.00% |
34,800 |
2025/5/19 |
350 |
351 |
348 |
348 |
-1.14% |
21,100 |
2025/5/16 |
352 |
352 |
348 |
352 |
-0.28% |
19,400 |
2025/5/15 |
349 |
353 |
347 |
353 |
+1.15% |
38,500 |
2025/5/14 |
352 |
352 |
347 |
349 |
-0.29% |
47,100 |
2025/5/13 |
350 |
355 |
350 |
350 |
+1.16% |
40,200 |
2025/5/12 |
350 |
350 |
345 |
346 |
-1.14% |
67,100 |
2025/5/9 |
356 |
365 |
350 |
350 |
-1.69% |
93,400 |
2025/5/8 |
356 |
369 |
348 |
356 |
+0.28% |
160,200 |
2025/5/7 |
353 |
356 |
353 |
355 |
+0.85% |
26,800 |
2025/5/2 |
355 |
356 |
351 |
352 |
-0.85% |
32,700 |
2025/5/1 |
362 |
364 |
352 |
355 |
-2.74% |
181,500 |
2025/4/30 |
356 |
370 |
354 |
365 |
+3.40% |
140,800 |
2025/4/28 |
352 |
356 |
351 |
353 |
+0.57% |
27,000 |
2025/4/25 |
351 |
356 |
351 |
351 |
-0.57% |
47,100 |
2025/4/24 |
358 |
358 |
352 |
353 |
-0.56% |
23,600 |
2025/4/23 |
357 |
362 |
354 |
355 |
+0.85% |
39,400 |
2025/4/22 |
358 |
361 |
350 |
352 |
-2.22% |
74,100 |
2025/4/21 |
355 |
361 |
354 |
360 |
+0.56% |
25,000 |
2025/4/18 |
348 |
358 |
344 |
358 |
+3.17% |
60,800 |
2025/4/17 |
348 |
349 |
346 |
347 |
-0.29% |
16,500 |
2025/4/16 |
349 |
351 |
344 |
348 |
+0.29% |
37,800 |
2025/4/15 |
347 |
349 |
344 |
347 |
+0.29% |
36,800 |
2025/4/14 |
345 |
351 |
344 |
346 |
+0.87% |
46,600 |
2025/4/11 |
338 |
344 |
333 |
343 |
+0.29% |
92,800 |
2025/4/10 |
345 |
347 |
337 |
342 |
+3.32% |
149,800 |
2025/4/9 |
323 |
331 |
319 |
331 |
+0.00% |
152,200 |
2025/4/8 |
315 |
331 |
315 |
331 |
+8.88% |
129,100 |
2025/4/7 |
301 |
313 |
299 |
304 |
-8.43% |
333,300 |
2025/4/4 |
339 |
342 |
320 |
332 |
-3.77% |
230,700 |
2025/4/3 |
340 |
349 |
334 |
345 |
-0.86% |
131,800 |
2025/4/2 |
355 |
357 |
348 |
348 |
-1.42% |
143,000 |
2025/4/1 |
362 |
363 |
353 |
353 |
-1.40% |
72,000 |
2025/3/31 |
366 |
366 |
356 |
358 |
-3.24% |
221,100 |
2025/3/28 |
372 |
376 |
368 |
370 |
-1.33% |
138,400 |
2025/3/27 |
388 |
391 |
371 |
375 |
-3.35% |
297,600 |
2025/3/26 |
383 |
398 |
382 |
388 |
+0.78% |
246,700 |
2025/3/25 |
381 |
387 |
376 |
385 |
+1.85% |
127,200 |
2025/3/24 |
381 |
382 |
375 |
378 |
-0.79% |
107,300 |
2025/3/21 |
391 |
392 |
379 |
381 |
-2.81% |
163,200 |
2025/3/19 |
395 |
400 |
388 |
392 |
-0.51% |
265,500 |
2025/3/18 |
381 |
397 |
378 |
394 |
+4.23% |
387,800 |
2025/3/17 |
383 |
385 |
377 |
378 |
+0.80% |
139,800 |
2025/3/14 |
369 |
375 |
369 |
375 |
+1.35% |
79,500 |
2025/3/13 |
377 |
378 |
369 |
370 |
-2.12% |
110,800 |
2025/3/12 |
378 |
382 |
377 |
378 |
+0.00% |
51,700 |
2025/3/11 |
375 |
379 |
363 |
378 |
-0.53% |
187,500 |
2025/3/10 |
385 |
388 |
376 |
380 |
-0.52% |
167,500 |
2025/3/7 |
382 |
395 |
382 |
382 |
-1.29% |
253,000 |
2025/3/6 |
401 |
407 |
383 |
387 |
-3.73% |
347,100 |
2025/3/5 |
386 |
413 |
382 |
402 |
+2.81% |
558,400 |
2025/3/4 |
395 |
423 |
386 |
391 |
+2.89% |
2,375,300 |
2025/3/3 |
374 |
382 |
370 |
380 |
+1.60% |
160,100 |
2025/2/28 |
362 |
379 |
352 |
374 |
+1.08% |
477,200 |
2025/2/27 |
365 |
380 |
362 |
370 |
+0.27% |
325,000 |
2025/2/26 |
380 |
395 |
368 |
369 |
-3.91% |
828,200 |
2025/2/25 |
392 |
425 |
376 |
384 |
-4.00% |
2,226,000 |
2025/2/21 |
464 |
465 |
394 |
400 |
-11.11% |
5,263,100 |
2025/2/20 |
368 |
450 |
368 |
450 |
+21.62% |
13,433,400 |
2025/2/19 |
347 |
420 |
336 |
370 |
+8.82% |
5,959,100 |
2025/2/18 |
323 |
340 |
323 |
340 |
+6.58% |
222,500 |
2025/2/17 |
317 |
319 |
316 |
319 |
+0.63% |
14,600 |
2025/2/14 |
323 |
323 |
315 |
317 |
-1.86% |
58,000 |
2025/2/13 |
320 |
323 |
319 |
323 |
+0.62% |
53,400 |
2025/2/12 |
322 |
322 |
318 |
321 |
+0.63% |
42,700 |
2025/2/10 |
314 |
321 |
310 |
319 |
+2.57% |
87,900 |
2025/2/7 |
310 |
312 |
308 |
311 |
+0.97% |
21,500 |
2025/2/6 |
305 |
308 |
304 |
308 |
-0.32% |
39,100 |
2025/2/5 |
309 |
309 |
307 |
309 |
+0.32% |
15,000 |
2025/2/4 |
310 |
310 |
307 |
308 |
+0.00% |
12,800 |
2025/2/3 |
309 |
312 |
307 |
308 |
+0.33% |
61,700 |
2025/1/31 |
314 |
314 |
306 |
307 |
-0.65% |
70,000 |
2025/1/30 |
304 |
318 |
304 |
309 |
+2.32% |
263,100 |
2025/1/29 |
304 |
305 |
301 |
302 |
+0.67% |
45,100 |
2025/1/28 |
300 |
302 |
300 |
300 |
+0.00% |
14,200 |
2025/1/27 |
302 |
302 |
300 |
300 |
+0.00% |
25,600 |
2025/1/24 |
300 |
301 |
300 |
300 |
-0.33% |
7,600 |
2025/1/23 |
301 |
301 |
300 |
301 |
+0.00% |
9,700 |
2025/1/22 |
301 |
301 |
300 |
301 |
-0.33% |
7,700 |
2025/1/21 |
301 |
302 |
300 |
302 |
+0.33% |
7,700 |
2025/1/20 |
300 |
301 |
299 |
301 |
+0.33% |
21,700 |
2025/1/17 |
301 |
301 |
300 |
300 |
+0.00% |
13,100 |
2025/1/16 |
301 |
302 |
300 |
300 |
-0.33% |
20,200 |
2025/1/15 |
302 |
303 |
301 |
301 |
+0.00% |
21,400 |
2025/1/14 |
302 |
302 |
301 |
301 |
-0.33% |
12,700 |
2025/1/10 |
301 |
302 |
301 |
302 |
+0.33% |
16,600 |
2025/1/9 |
304 |
304 |
301 |
301 |
-0.66% |
16,500 |
|