日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
398 |
400 |
396 |
398 |
+0.00% |
13,400 |
2025/7/11 |
397 |
405 |
396 |
398 |
+0.25% |
57,000 |
2025/7/10 |
397 |
399 |
393 |
397 |
+0.00% |
21,600 |
2025/7/9 |
394 |
397 |
390 |
397 |
+1.28% |
19,200 |
2025/7/8 |
385 |
392 |
385 |
392 |
+2.08% |
20,300 |
2025/7/7 |
388 |
388 |
384 |
384 |
-0.26% |
8,400 |
2025/7/4 |
389 |
389 |
385 |
385 |
-0.26% |
22,800 |
2025/7/3 |
391 |
392 |
385 |
386 |
-1.03% |
27,600 |
2025/7/2 |
399 |
399 |
390 |
390 |
-2.50% |
35,900 |
2025/7/1 |
402 |
405 |
394 |
400 |
-0.50% |
55,100 |
2025/6/30 |
405 |
420 |
401 |
402 |
+1.52% |
137,000 |
2025/6/27 |
398 |
402 |
394 |
396 |
-0.25% |
34,900 |
2025/6/26 |
400 |
400 |
393 |
397 |
+1.02% |
39,400 |
2025/6/25 |
397 |
398 |
392 |
393 |
-1.01% |
31,600 |
2025/6/24 |
396 |
402 |
396 |
397 |
+0.51% |
31,700 |
2025/6/23 |
393 |
399 |
388 |
395 |
+1.02% |
26,300 |
2025/6/20 |
403 |
403 |
385 |
391 |
-2.25% |
126,600 |
2025/6/19 |
399 |
404 |
398 |
400 |
+0.76% |
27,300 |
2025/6/18 |
399 |
403 |
397 |
397 |
-0.75% |
36,700 |
2025/6/17 |
405 |
405 |
400 |
400 |
-1.23% |
30,400 |
2025/6/16 |
397 |
405 |
394 |
405 |
+2.53% |
29,200 |
2025/6/13 |
406 |
406 |
395 |
395 |
-1.74% |
42,000 |
2025/6/12 |
406 |
411 |
402 |
402 |
-0.99% |
22,400 |
2025/6/11 |
405 |
410 |
403 |
406 |
+0.00% |
31,700 |
2025/6/10 |
403 |
409 |
402 |
406 |
+1.75% |
48,200 |
2025/6/9 |
398 |
403 |
397 |
399 |
+1.01% |
23,400 |
2025/6/6 |
400 |
402 |
394 |
395 |
-1.74% |
23,400 |
2025/6/5 |
402 |
408 |
401 |
402 |
-0.25% |
23,100 |
2025/6/4 |
404 |
409 |
402 |
403 |
-0.25% |
16,800 |
2025/6/3 |
405 |
412 |
398 |
404 |
+0.00% |
67,500 |
2025/6/2 |
398 |
405 |
398 |
404 |
+1.51% |
44,100 |
2025/5/30 |
395 |
404 |
391 |
398 |
+0.76% |
50,500 |
2025/5/29 |
395 |
397 |
389 |
395 |
+0.77% |
48,800 |
2025/5/28 |
400 |
405 |
392 |
392 |
-2.49% |
48,200 |
2025/5/27 |
380 |
404 |
380 |
402 |
+6.63% |
109,700 |
2025/5/26 |
382 |
385 |
377 |
377 |
-1.82% |
43,000 |
2025/5/23 |
383 |
389 |
383 |
384 |
-0.52% |
42,600 |
2025/5/22 |
373 |
390 |
372 |
386 |
+3.21% |
122,200 |
2025/5/21 |
384 |
384 |
370 |
374 |
-1.84% |
134,900 |
2025/5/20 |
379 |
382 |
375 |
381 |
+1.06% |
72,700 |
2025/5/19 |
376 |
392 |
363 |
377 |
+0.53% |
1,007,700 |
2025/5/16 |
356 |
375 |
355 |
375 |
+5.04% |
117,700 |
2025/5/15 |
370 |
370 |
357 |
357 |
-4.55% |
143,800 |
2025/5/14 |
381 |
381 |
370 |
374 |
-1.84% |
98,500 |
2025/5/13 |
380 |
387 |
375 |
381 |
-9.72% |
277,900 |
2025/5/12 |
415 |
430 |
406 |
422 |
+2.18% |
348,100 |
2025/5/9 |
406 |
413 |
404 |
413 |
+1.23% |
99,600 |
2025/5/8 |
407 |
425 |
400 |
408 |
+0.00% |
743,300 |
2025/5/7 |
411 |
415 |
405 |
408 |
-0.73% |
172,100 |
2025/5/2 |
412 |
424 |
406 |
411 |
-0.96% |
162,900 |
2025/5/1 |
413 |
417 |
408 |
415 |
+0.73% |
56,800 |
2025/4/30 |
414 |
418 |
410 |
412 |
-0.48% |
40,100 |
2025/4/28 |
415 |
425 |
402 |
414 |
-0.24% |
190,100 |
2025/4/25 |
425 |
426 |
415 |
415 |
-2.58% |
118,000 |
2025/4/24 |
432 |
460 |
423 |
426 |
-1.39% |
989,000 |
2025/4/23 |
417 |
433 |
413 |
432 |
+4.10% |
434,800 |
2025/4/22 |
446 |
456 |
415 |
415 |
+10.37% |
2,239,200 |
2025/4/21 |
376 |
381 |
369 |
376 |
-0.79% |
40,400 |
2025/4/18 |
357 |
379 |
354 |
379 |
+8.60% |
127,900 |
2025/4/17 |
354 |
372 |
342 |
349 |
+0.00% |
112,400 |
2025/4/16 |
361 |
363 |
349 |
349 |
-1.69% |
38,700 |
2025/4/15 |
357 |
380 |
354 |
355 |
-0.56% |
265,400 |
2025/4/14 |
364 |
381 |
357 |
357 |
-1.38% |
112,800 |
2025/4/11 |
346 |
362 |
340 |
362 |
+0.00% |
48,700 |
2025/4/10 |
370 |
370 |
348 |
362 |
+12.42% |
104,300 |
2025/4/9 |
330 |
331 |
318 |
322 |
-4.17% |
61,200 |
2025/4/8 |
322 |
340 |
322 |
336 |
+8.39% |
53,700 |
2025/4/7 |
300 |
319 |
284 |
310 |
-8.82% |
99,800 |
2025/4/4 |
339 |
352 |
335 |
340 |
-4.23% |
123,700 |
2025/4/3 |
360 |
375 |
352 |
355 |
-5.33% |
149,500 |
2025/4/2 |
404 |
409 |
371 |
375 |
-1.32% |
150,000 |
2025/4/1 |
409 |
411 |
378 |
380 |
-3.55% |
192,700 |
2025/3/31 |
397 |
397 |
380 |
394 |
+0.51% |
37,500 |
2025/3/28 |
387 |
395 |
387 |
392 |
+1.29% |
30,900 |
2025/3/27 |
395 |
395 |
386 |
387 |
-2.03% |
55,400 |
2025/3/26 |
395 |
399 |
393 |
395 |
-0.75% |
25,100 |
2025/3/25 |
395 |
402 |
395 |
398 |
+0.76% |
19,900 |
2025/3/24 |
397 |
405 |
390 |
395 |
-0.50% |
52,800 |
2025/3/21 |
384 |
397 |
384 |
397 |
+3.39% |
66,600 |
2025/3/19 |
381 |
385 |
381 |
384 |
+0.79% |
22,800 |
2025/3/18 |
389 |
391 |
380 |
381 |
-1.80% |
63,400 |
2025/3/17 |
391 |
391 |
386 |
388 |
+0.78% |
18,400 |
2025/3/14 |
383 |
391 |
381 |
385 |
+0.52% |
36,200 |
2025/3/13 |
386 |
389 |
378 |
383 |
-0.78% |
47,400 |
2025/3/12 |
376 |
388 |
376 |
386 |
+1.85% |
40,900 |
2025/3/11 |
384 |
384 |
366 |
379 |
-2.07% |
103,000 |
2025/3/10 |
386 |
390 |
381 |
387 |
-0.26% |
54,000 |
2025/3/7 |
392 |
399 |
388 |
388 |
-4.20% |
76,600 |
2025/3/6 |
400 |
407 |
398 |
405 |
+1.76% |
29,400 |
2025/3/5 |
396 |
400 |
390 |
398 |
+1.02% |
21,300 |
2025/3/4 |
389 |
395 |
382 |
394 |
+0.77% |
38,900 |
2025/3/3 |
396 |
400 |
391 |
391 |
-1.76% |
32,400 |
2025/2/28 |
398 |
402 |
390 |
398 |
-0.25% |
46,900 |
2025/2/27 |
400 |
403 |
397 |
399 |
-0.99% |
43,100 |
2025/2/26 |
409 |
409 |
397 |
403 |
+0.00% |
50,300 |
2025/2/25 |
402 |
407 |
400 |
403 |
-0.49% |
41,300 |
2025/2/21 |
416 |
416 |
400 |
405 |
-2.64% |
88,700 |
2025/2/20 |
437 |
438 |
407 |
416 |
-1.42% |
202,600 |
2025/2/19 |
422 |
429 |
420 |
422 |
+0.00% |
36,500 |
2025/2/18 |
421 |
428 |
419 |
422 |
-0.47% |
20,600 |
2025/2/17 |
426 |
426 |
418 |
424 |
-1.17% |
35,200 |
2025/2/14 |
441 |
441 |
428 |
429 |
-2.94% |
55,500 |
2025/2/13 |
445 |
454 |
421 |
442 |
-0.67% |
125,800 |
2025/2/12 |
442 |
449 |
439 |
445 |
+0.68% |
64,100 |
2025/2/10 |
442 |
444 |
436 |
442 |
+0.91% |
24,900 |
2025/2/7 |
441 |
443 |
435 |
438 |
+0.00% |
21,100 |
2025/2/6 |
434 |
438 |
433 |
438 |
+0.92% |
11,500 |
2025/2/5 |
423 |
434 |
423 |
434 |
+1.88% |
19,800 |
2025/2/4 |
421 |
427 |
421 |
426 |
+1.19% |
12,800 |
2025/2/3 |
434 |
434 |
418 |
421 |
-1.86% |
45,000 |
2025/1/31 |
434 |
437 |
424 |
429 |
-1.83% |
35,900 |
2025/1/30 |
444 |
444 |
429 |
437 |
-1.13% |
32,900 |
2025/1/29 |
441 |
446 |
438 |
442 |
+0.23% |
37,200 |
2025/1/28 |
432 |
444 |
427 |
441 |
+3.28% |
63,300 |
2025/1/27 |
422 |
434 |
422 |
427 |
+1.67% |
36,200 |
2025/1/24 |
418 |
425 |
414 |
420 |
+1.45% |
38,000 |
2025/1/23 |
423 |
423 |
410 |
414 |
-1.90% |
34,400 |
2025/1/22 |
426 |
426 |
420 |
422 |
+0.48% |
16,000 |
2025/1/21 |
424 |
425 |
417 |
420 |
-0.94% |
12,500 |
2025/1/20 |
427 |
437 |
408 |
424 |
+1.92% |
90,000 |
2025/1/17 |
437 |
437 |
416 |
416 |
-5.45% |
60,000 |
2025/1/16 |
415 |
451 |
415 |
440 |
+5.52% |
110,000 |
2025/1/15 |
413 |
418 |
407 |
417 |
+2.46% |
27,400 |
|