日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
256 |
257 |
254 |
254 |
-0.78% |
329,700 |
2025/7/11 |
254 |
256 |
254 |
256 |
+1.19% |
438,600 |
2025/7/10 |
254 |
255 |
250 |
253 |
-0.78% |
656,900 |
2025/7/9 |
254 |
256 |
253 |
255 |
+1.59% |
642,300 |
2025/7/8 |
248 |
255 |
248 |
251 |
+1.62% |
645,500 |
2025/7/7 |
252 |
252 |
247 |
247 |
-1.98% |
418,100 |
2025/7/4 |
255 |
255 |
250 |
252 |
-0.40% |
459,000 |
2025/7/3 |
250 |
255 |
248 |
253 |
+2.02% |
1,061,500 |
2025/7/2 |
246 |
249 |
245 |
248 |
+0.40% |
485,700 |
2025/7/1 |
248 |
248 |
246 |
247 |
-0.80% |
161,900 |
2025/6/30 |
249 |
250 |
248 |
249 |
+0.40% |
395,900 |
2025/6/27 |
248 |
250 |
246 |
248 |
-1.20% |
420,100 |
2025/6/26 |
246 |
251 |
246 |
251 |
+1.62% |
465,200 |
2025/6/25 |
248 |
248 |
245 |
247 |
-0.40% |
555,000 |
2025/6/24 |
248 |
250 |
247 |
248 |
+0.81% |
285,200 |
2025/6/23 |
248 |
248 |
245 |
246 |
-1.20% |
513,500 |
2025/6/20 |
251 |
252 |
249 |
249 |
-0.80% |
489,900 |
2025/6/19 |
252 |
253 |
250 |
251 |
-0.40% |
243,000 |
2025/6/18 |
252 |
253 |
251 |
252 |
-0.40% |
252,600 |
2025/6/17 |
253 |
254 |
252 |
253 |
-0.39% |
291,000 |
2025/6/16 |
252 |
256 |
252 |
254 |
+1.60% |
452,800 |
2025/6/13 |
251 |
253 |
248 |
250 |
-0.79% |
742,400 |
2025/6/12 |
253 |
254 |
251 |
252 |
-0.79% |
290,900 |
2025/6/11 |
252 |
254 |
252 |
254 |
+0.40% |
284,100 |
2025/6/10 |
251 |
254 |
250 |
253 |
+0.80% |
313,100 |
2025/6/9 |
255 |
255 |
251 |
251 |
-1.57% |
353,500 |
2025/6/6 |
254 |
256 |
253 |
255 |
+0.39% |
231,900 |
2025/6/5 |
252 |
256 |
252 |
254 |
+0.00% |
324,800 |
2025/6/4 |
252 |
256 |
251 |
254 |
+1.60% |
477,900 |
2025/6/3 |
250 |
252 |
248 |
250 |
+0.00% |
693,200 |
2025/6/2 |
252 |
253 |
250 |
250 |
-1.19% |
400,000 |
2025/5/30 |
252 |
254 |
251 |
253 |
-0.39% |
383,300 |
2025/5/29 |
254 |
256 |
253 |
254 |
+0.00% |
510,600 |
2025/5/28 |
255 |
255 |
252 |
254 |
+0.40% |
428,400 |
2025/5/27 |
254 |
254 |
252 |
253 |
+0.40% |
216,800 |
2025/5/26 |
254 |
257 |
252 |
252 |
+0.40% |
514,900 |
2025/5/23 |
251 |
253 |
250 |
251 |
+0.40% |
244,700 |
2025/5/22 |
250 |
252 |
249 |
250 |
-0.79% |
613,800 |
2025/5/21 |
253 |
254 |
251 |
252 |
+0.40% |
339,000 |
2025/5/20 |
253 |
254 |
250 |
251 |
-0.40% |
470,500 |
2025/5/19 |
252 |
253 |
250 |
252 |
-0.40% |
556,000 |
2025/5/16 |
254 |
255 |
252 |
253 |
+0.00% |
362,700 |
2025/5/15 |
254 |
256 |
253 |
253 |
-1.17% |
389,300 |
2025/5/14 |
258 |
258 |
254 |
256 |
-0.78% |
383,500 |
2025/5/13 |
261 |
262 |
257 |
258 |
-0.39% |
358,700 |
2025/5/12 |
259 |
260 |
257 |
259 |
+0.78% |
419,400 |
2025/5/9 |
259 |
259 |
256 |
257 |
+0.00% |
528,000 |
2025/5/8 |
266 |
267 |
256 |
257 |
-3.38% |
1,076,200 |
2025/5/7 |
265 |
267 |
263 |
266 |
+0.00% |
405,700 |
2025/5/2 |
265 |
267 |
263 |
266 |
+0.38% |
417,100 |
2025/5/1 |
267 |
267 |
264 |
265 |
-1.12% |
372,600 |
2025/4/30 |
269 |
269 |
264 |
268 |
+0.00% |
354,000 |
2025/4/28 |
271 |
271 |
267 |
268 |
-0.37% |
374,500 |
2025/4/25 |
269 |
271 |
267 |
269 |
+1.51% |
287,700 |
2025/4/24 |
269 |
269 |
265 |
265 |
-0.38% |
194,600 |
2025/4/23 |
268 |
269 |
265 |
266 |
+0.38% |
225,500 |
2025/4/22 |
262 |
265 |
261 |
265 |
+0.76% |
134,300 |
2025/4/21 |
266 |
266 |
261 |
263 |
-0.75% |
337,400 |
2025/4/18 |
262 |
265 |
261 |
265 |
+1.92% |
340,600 |
2025/4/17 |
256 |
260 |
256 |
260 |
+1.96% |
368,800 |
2025/4/16 |
258 |
260 |
255 |
255 |
-1.54% |
323,500 |
2025/4/15 |
264 |
264 |
259 |
259 |
-0.77% |
304,100 |
2025/4/14 |
261 |
264 |
260 |
261 |
+0.77% |
431,400 |
2025/4/11 |
247 |
261 |
247 |
259 |
-1.15% |
772,600 |
2025/4/10 |
266 |
269 |
258 |
262 |
+8.26% |
1,014,300 |
2025/4/9 |
245 |
246 |
237 |
242 |
-3.59% |
978,100 |
2025/4/8 |
245 |
255 |
245 |
251 |
+7.73% |
592,900 |
2025/4/7 |
232 |
242 |
228 |
233 |
-8.98% |
940,300 |
2025/4/4 |
260 |
264 |
250 |
256 |
-4.48% |
1,086,600 |
2025/4/3 |
270 |
271 |
267 |
268 |
-3.25% |
953,900 |
2025/4/2 |
281 |
281 |
277 |
277 |
-0.72% |
481,700 |
2025/4/1 |
282 |
282 |
279 |
279 |
-0.36% |
385,400 |
2025/3/31 |
288 |
288 |
280 |
280 |
-4.11% |
615,500 |
2025/3/28 |
295 |
298 |
291 |
292 |
-1.68% |
335,900 |
2025/3/27 |
295 |
297 |
293 |
297 |
+0.34% |
359,100 |
2025/3/26 |
294 |
296 |
291 |
296 |
+0.68% |
252,000 |
2025/3/25 |
292 |
294 |
290 |
294 |
+0.68% |
242,100 |
2025/3/24 |
294 |
295 |
291 |
292 |
-0.68% |
264,400 |
2025/3/21 |
298 |
299 |
294 |
294 |
-1.67% |
553,200 |
2025/3/19 |
299 |
301 |
297 |
299 |
+0.67% |
474,500 |
2025/3/18 |
295 |
299 |
295 |
297 |
+0.34% |
264,900 |
2025/3/17 |
295 |
297 |
294 |
296 |
+0.34% |
255,500 |
2025/3/14 |
291 |
298 |
291 |
295 |
+1.03% |
745,900 |
2025/3/13 |
291 |
294 |
290 |
292 |
+0.34% |
401,000 |
2025/3/12 |
286 |
292 |
286 |
291 |
+1.39% |
409,100 |
2025/3/11 |
286 |
288 |
283 |
287 |
-0.69% |
362,600 |
2025/3/10 |
291 |
291 |
288 |
289 |
-1.03% |
409,000 |
2025/3/7 |
286 |
292 |
282 |
292 |
+1.04% |
495,600 |
2025/3/6 |
289 |
293 |
288 |
289 |
+0.70% |
478,900 |
2025/3/5 |
288 |
291 |
286 |
287 |
-1.03% |
498,300 |
2025/3/4 |
288 |
291 |
284 |
290 |
-1.36% |
730,200 |
2025/3/3 |
281 |
295 |
281 |
294 |
+6.91% |
1,425,300 |
2025/2/28 |
278 |
279 |
275 |
275 |
-1.08% |
240,300 |
2025/2/27 |
274 |
278 |
273 |
278 |
+1.83% |
259,900 |
2025/2/26 |
276 |
276 |
272 |
273 |
-1.09% |
478,100 |
2025/2/25 |
275 |
279 |
275 |
276 |
-0.36% |
296,400 |
2025/2/21 |
277 |
278 |
275 |
277 |
+0.00% |
373,100 |
2025/2/20 |
280 |
280 |
276 |
277 |
-1.07% |
296,200 |
2025/2/19 |
281 |
284 |
280 |
280 |
-1.06% |
230,200 |
2025/2/18 |
282 |
284 |
280 |
283 |
+0.71% |
249,600 |
2025/2/17 |
279 |
283 |
279 |
281 |
+1.08% |
223,500 |
2025/2/14 |
282 |
283 |
278 |
278 |
-1.07% |
297,300 |
2025/2/13 |
283 |
284 |
276 |
281 |
-0.35% |
628,600 |
2025/2/12 |
289 |
289 |
281 |
282 |
-1.74% |
526,000 |
2025/2/10 |
283 |
287 |
282 |
287 |
+1.06% |
200,600 |
2025/2/7 |
284 |
286 |
282 |
284 |
-0.35% |
256,900 |
2025/2/6 |
284 |
287 |
284 |
285 |
+0.35% |
378,100 |
2025/2/5 |
279 |
284 |
279 |
284 |
+2.90% |
568,500 |
2025/2/4 |
279 |
281 |
276 |
276 |
+0.36% |
346,300 |
2025/2/3 |
277 |
278 |
273 |
275 |
-1.79% |
425,300 |
2025/1/31 |
279 |
280 |
277 |
280 |
+0.00% |
214,600 |
2025/1/30 |
277 |
280 |
276 |
280 |
+1.82% |
357,800 |
2025/1/29 |
277 |
279 |
275 |
275 |
-1.08% |
217,200 |
2025/1/28 |
278 |
279 |
276 |
278 |
-0.71% |
247,900 |
2025/1/27 |
279 |
280 |
277 |
280 |
+1.08% |
247,900 |
2025/1/24 |
279 |
280 |
276 |
277 |
+0.00% |
271,800 |
2025/1/23 |
280 |
280 |
276 |
277 |
-1.07% |
218,300 |
2025/1/22 |
280 |
282 |
278 |
280 |
-0.71% |
352,000 |
2025/1/21 |
281 |
283 |
280 |
282 |
+0.36% |
303,100 |
2025/1/20 |
275 |
281 |
275 |
281 |
+2.55% |
404,200 |
2025/1/17 |
272 |
274 |
270 |
274 |
+0.37% |
332,600 |
2025/1/16 |
275 |
277 |
273 |
273 |
+0.00% |
237,000 |
2025/1/15 |
272 |
274 |
272 |
273 |
+0.37% |
361,100 |
|