日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
289 |
302 |
289 |
290 |
+1.40% |
646,400 |
2025/7/11 |
279 |
286 |
279 |
286 |
+3.25% |
308,600 |
2025/7/10 |
287 |
287 |
274 |
277 |
-2.46% |
463,000 |
2025/7/9 |
284 |
288 |
280 |
284 |
+2.16% |
346,900 |
2025/7/8 |
284 |
286 |
277 |
278 |
-1.77% |
410,000 |
2025/7/7 |
284 |
288 |
283 |
283 |
-0.35% |
252,300 |
2025/7/4 |
289 |
292 |
283 |
284 |
-1.73% |
410,600 |
2025/7/3 |
293 |
293 |
288 |
289 |
-0.34% |
277,000 |
2025/7/2 |
291 |
300 |
290 |
290 |
-1.02% |
419,200 |
2025/7/1 |
303 |
307 |
293 |
293 |
-5.18% |
624,600 |
2025/6/30 |
315 |
324 |
309 |
309 |
-2.22% |
334,100 |
2025/6/27 |
325 |
325 |
312 |
316 |
-1.86% |
328,100 |
2025/6/26 |
329 |
330 |
314 |
322 |
+0.31% |
812,100 |
2025/6/25 |
336 |
349 |
311 |
321 |
-3.02% |
1,289,300 |
2025/6/24 |
355 |
355 |
329 |
331 |
-7.80% |
1,542,600 |
2025/6/23 |
367 |
444 |
356 |
359 |
-2.18% |
7,734,700 |
2025/6/20 |
288 |
367 |
286 |
367 |
+27.87% |
9,938,600 |
2025/6/19 |
245 |
326 |
245 |
287 |
+15.73% |
9,857,100 |
2025/6/18 |
245 |
251 |
245 |
248 |
+0.81% |
108,700 |
2025/6/17 |
250 |
250 |
243 |
246 |
-0.81% |
86,100 |
2025/6/16 |
243 |
250 |
243 |
248 |
+2.06% |
83,900 |
2025/6/13 |
243 |
245 |
239 |
243 |
+0.00% |
152,800 |
2025/6/12 |
242 |
244 |
241 |
243 |
+0.41% |
97,800 |
2025/6/11 |
243 |
245 |
242 |
242 |
+0.41% |
111,400 |
2025/6/10 |
247 |
247 |
241 |
241 |
-2.03% |
75,800 |
2025/6/9 |
244 |
249 |
244 |
246 |
+0.41% |
81,200 |
2025/6/6 |
248 |
249 |
243 |
245 |
-1.21% |
124,400 |
2025/6/5 |
252 |
255 |
247 |
248 |
-3.12% |
185,300 |
2025/6/4 |
252 |
259 |
252 |
256 |
+1.59% |
93,200 |
2025/6/3 |
253 |
257 |
252 |
252 |
-0.79% |
102,100 |
2025/6/2 |
256 |
256 |
254 |
254 |
-2.31% |
61,300 |
2025/5/30 |
252 |
261 |
250 |
260 |
+2.36% |
138,300 |
2025/5/29 |
255 |
256 |
251 |
254 |
-0.39% |
98,600 |
2025/5/28 |
258 |
259 |
253 |
255 |
+0.00% |
73,700 |
2025/5/27 |
255 |
258 |
254 |
255 |
-0.39% |
111,300 |
2025/5/26 |
253 |
256 |
251 |
256 |
+2.40% |
74,500 |
2025/5/23 |
252 |
253 |
250 |
250 |
+0.00% |
52,900 |
2025/5/22 |
253 |
253 |
250 |
250 |
-0.79% |
88,200 |
2025/5/21 |
254 |
258 |
251 |
252 |
-0.40% |
163,900 |
2025/5/20 |
263 |
264 |
253 |
253 |
-4.53% |
194,400 |
2025/5/19 |
268 |
282 |
260 |
265 |
+0.00% |
996,600 |
2025/5/16 |
265 |
270 |
264 |
265 |
+0.00% |
143,200 |
2025/5/15 |
269 |
271 |
265 |
265 |
-2.21% |
136,300 |
2025/5/14 |
273 |
274 |
267 |
271 |
-1.45% |
205,400 |
2025/5/13 |
280 |
282 |
275 |
275 |
-1.79% |
126,500 |
2025/5/12 |
282 |
293 |
272 |
280 |
+1.08% |
447,100 |
2025/5/9 |
278 |
280 |
274 |
277 |
-0.36% |
172,100 |
2025/5/8 |
273 |
289 |
269 |
278 |
+1.83% |
1,798,400 |
2025/5/7 |
274 |
282 |
268 |
273 |
+0.00% |
256,600 |
2025/5/2 |
277 |
277 |
273 |
273 |
-1.44% |
97,700 |
2025/5/1 |
279 |
279 |
275 |
277 |
-1.07% |
85,300 |
2025/4/30 |
274 |
289 |
266 |
280 |
+1.45% |
619,700 |
2025/4/28 |
277 |
278 |
273 |
276 |
+0.00% |
67,500 |
2025/4/25 |
277 |
278 |
273 |
276 |
+1.10% |
107,600 |
2025/4/24 |
275 |
275 |
271 |
273 |
-0.73% |
52,700 |
2025/4/23 |
271 |
276 |
270 |
275 |
+1.48% |
111,200 |
2025/4/22 |
278 |
278 |
269 |
271 |
-1.09% |
89,200 |
2025/4/21 |
272 |
276 |
272 |
274 |
+0.37% |
97,700 |
2025/4/18 |
262 |
274 |
262 |
273 |
+4.60% |
288,300 |
2025/4/17 |
257 |
267 |
257 |
261 |
+1.56% |
302,700 |
2025/4/16 |
259 |
267 |
253 |
257 |
-1.15% |
260,300 |
2025/4/15 |
266 |
272 |
256 |
260 |
-2.62% |
360,300 |
2025/4/14 |
265 |
285 |
262 |
267 |
+1.14% |
359,100 |
2025/4/11 |
255 |
264 |
251 |
264 |
+1.15% |
94,400 |
2025/4/10 |
260 |
264 |
258 |
261 |
+6.97% |
119,200 |
2025/4/9 |
252 |
255 |
240 |
244 |
-4.31% |
222,400 |
2025/4/8 |
238 |
255 |
238 |
255 |
+10.87% |
178,300 |
2025/4/7 |
237 |
240 |
228 |
230 |
-10.16% |
286,400 |
2025/4/4 |
262 |
262 |
252 |
256 |
-4.12% |
328,400 |
2025/4/3 |
267 |
269 |
262 |
267 |
-2.91% |
231,000 |
2025/4/2 |
284 |
284 |
275 |
275 |
-1.79% |
454,500 |
2025/4/1 |
283 |
284 |
279 |
280 |
-0.36% |
103,600 |
2025/3/31 |
289 |
289 |
281 |
281 |
-3.10% |
149,400 |
2025/3/28 |
294 |
296 |
289 |
290 |
-1.36% |
134,200 |
2025/3/27 |
289 |
294 |
289 |
294 |
+1.03% |
128,200 |
2025/3/26 |
288 |
292 |
286 |
291 |
+1.39% |
95,300 |
2025/3/25 |
288 |
288 |
286 |
287 |
+0.70% |
78,400 |
2025/3/24 |
290 |
290 |
285 |
285 |
-2.06% |
90,200 |
2025/3/21 |
290 |
294 |
290 |
291 |
-0.34% |
100,800 |
2025/3/19 |
291 |
297 |
291 |
292 |
+0.34% |
120,600 |
2025/3/18 |
289 |
291 |
287 |
291 |
+1.04% |
105,600 |
2025/3/17 |
287 |
289 |
286 |
288 |
+1.05% |
64,200 |
2025/3/14 |
285 |
288 |
283 |
285 |
+0.00% |
114,800 |
2025/3/13 |
285 |
287 |
283 |
285 |
+0.71% |
125,000 |
2025/3/12 |
285 |
285 |
281 |
283 |
+0.35% |
96,600 |
2025/3/11 |
282 |
284 |
277 |
282 |
-0.35% |
287,300 |
2025/3/10 |
289 |
290 |
282 |
283 |
-2.75% |
220,200 |
2025/3/7 |
289 |
295 |
285 |
291 |
-0.68% |
165,500 |
2025/3/6 |
294 |
295 |
290 |
293 |
+1.03% |
174,500 |
2025/3/5 |
285 |
298 |
285 |
290 |
+1.75% |
210,500 |
2025/3/4 |
283 |
285 |
279 |
285 |
-0.35% |
163,400 |
2025/3/3 |
288 |
290 |
285 |
286 |
+0.70% |
109,500 |
2025/2/28 |
288 |
289 |
284 |
284 |
-1.39% |
182,800 |
2025/2/27 |
286 |
288 |
284 |
288 |
+0.70% |
66,800 |
2025/2/26 |
289 |
289 |
283 |
286 |
-0.69% |
128,400 |
2025/2/25 |
284 |
289 |
280 |
288 |
+1.41% |
193,700 |
2025/2/21 |
287 |
287 |
284 |
284 |
-1.73% |
217,700 |
2025/2/20 |
292 |
295 |
288 |
289 |
-1.37% |
234,600 |
2025/2/19 |
293 |
297 |
292 |
293 |
+0.34% |
170,400 |
2025/2/18 |
300 |
300 |
291 |
292 |
-2.01% |
315,900 |
2025/2/17 |
302 |
302 |
298 |
298 |
-1.00% |
200,900 |
2025/2/14 |
282 |
303 |
282 |
301 |
-10.42% |
670,600 |
2025/2/13 |
338 |
340 |
332 |
336 |
+1.51% |
231,700 |
2025/2/12 |
335 |
336 |
328 |
331 |
-0.30% |
158,500 |
2025/2/10 |
327 |
333 |
323 |
332 |
+2.15% |
119,900 |
2025/2/7 |
323 |
328 |
323 |
325 |
+0.62% |
93,200 |
2025/2/6 |
324 |
328 |
322 |
323 |
+0.62% |
68,400 |
2025/2/5 |
321 |
325 |
319 |
321 |
-0.31% |
76,800 |
2025/2/4 |
319 |
324 |
316 |
322 |
+2.55% |
96,500 |
2025/2/3 |
319 |
320 |
312 |
314 |
-2.48% |
158,400 |
2025/1/31 |
325 |
325 |
319 |
322 |
-0.31% |
61,500 |
2025/1/30 |
318 |
323 |
315 |
323 |
+0.94% |
105,200 |
2025/1/29 |
319 |
322 |
317 |
320 |
-0.31% |
51,000 |
2025/1/28 |
316 |
323 |
316 |
321 |
+1.58% |
65,900 |
2025/1/27 |
318 |
320 |
314 |
316 |
+0.64% |
92,300 |
2025/1/24 |
311 |
317 |
311 |
314 |
+1.29% |
72,700 |
2025/1/23 |
310 |
313 |
309 |
310 |
-0.96% |
60,400 |
2025/1/22 |
309 |
314 |
309 |
313 |
+1.29% |
44,900 |
2025/1/21 |
310 |
312 |
306 |
309 |
-0.64% |
62,700 |
2025/1/20 |
305 |
315 |
305 |
311 |
+2.64% |
133,800 |
2025/1/17 |
303 |
306 |
301 |
303 |
-1.30% |
109,700 |
2025/1/16 |
307 |
311 |
306 |
307 |
+0.00% |
124,800 |
2025/1/15 |
309 |
312 |
307 |
307 |
-0.65% |
88,800 |
|