日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
357 |
358 |
355 |
355 |
+0.00% |
30,800 |
2025/7/11 |
352 |
356 |
352 |
355 |
+0.85% |
9,600 |
2025/7/10 |
351 |
354 |
351 |
352 |
+0.57% |
14,500 |
2025/7/9 |
354 |
356 |
350 |
350 |
-1.13% |
49,900 |
2025/7/8 |
349 |
356 |
349 |
354 |
+1.43% |
37,300 |
2025/7/7 |
354 |
354 |
349 |
349 |
-0.57% |
26,400 |
2025/7/4 |
355 |
357 |
351 |
351 |
-0.57% |
70,600 |
2025/7/3 |
350 |
355 |
350 |
353 |
+0.86% |
51,100 |
2025/7/2 |
348 |
352 |
348 |
350 |
+0.00% |
30,800 |
2025/7/1 |
353 |
353 |
349 |
350 |
-0.85% |
22,400 |
2025/6/30 |
353 |
354 |
352 |
353 |
+0.28% |
21,600 |
2025/6/27 |
351 |
352 |
350 |
352 |
+1.15% |
35,500 |
2025/6/26 |
350 |
352 |
347 |
348 |
-0.57% |
28,400 |
2025/6/25 |
349 |
351 |
349 |
350 |
+0.29% |
16,500 |
2025/6/24 |
348 |
349 |
346 |
349 |
+2.05% |
76,400 |
2025/6/23 |
349 |
349 |
334 |
342 |
-2.01% |
189,900 |
2025/6/20 |
352 |
352 |
348 |
349 |
-0.85% |
29,700 |
2025/6/19 |
352 |
352 |
349 |
352 |
-0.28% |
117,600 |
2025/6/18 |
354 |
354 |
351 |
353 |
+0.00% |
15,700 |
2025/6/17 |
355 |
355 |
351 |
353 |
+0.00% |
23,900 |
2025/6/16 |
354 |
354 |
351 |
353 |
-0.28% |
19,000 |
2025/6/13 |
358 |
358 |
351 |
354 |
-1.12% |
25,300 |
2025/6/12 |
358 |
360 |
355 |
358 |
+0.56% |
36,000 |
2025/6/11 |
358 |
359 |
355 |
356 |
-0.28% |
33,200 |
2025/6/10 |
356 |
358 |
356 |
357 |
+0.56% |
26,500 |
2025/6/9 |
358 |
358 |
353 |
355 |
+0.00% |
15,600 |
2025/6/6 |
353 |
355 |
352 |
355 |
+0.57% |
17,200 |
2025/6/5 |
355 |
355 |
352 |
353 |
-0.56% |
12,300 |
2025/6/4 |
355 |
358 |
353 |
355 |
+0.00% |
19,100 |
2025/6/3 |
355 |
356 |
351 |
355 |
-0.56% |
20,200 |
2025/6/2 |
361 |
361 |
354 |
357 |
+0.28% |
33,600 |
2025/5/30 |
361 |
361 |
356 |
356 |
-1.66% |
37,000 |
2025/5/29 |
361 |
363 |
360 |
362 |
+0.84% |
12,900 |
2025/5/28 |
358 |
361 |
358 |
359 |
+0.28% |
29,400 |
2025/5/27 |
357 |
359 |
355 |
358 |
+0.85% |
19,500 |
2025/5/26 |
352 |
356 |
352 |
355 |
+0.00% |
14,800 |
2025/5/23 |
357 |
359 |
354 |
355 |
+0.57% |
30,100 |
2025/5/22 |
355 |
357 |
353 |
353 |
-0.56% |
13,400 |
2025/5/21 |
360 |
361 |
351 |
355 |
-0.84% |
81,600 |
2025/5/20 |
360 |
364 |
357 |
358 |
-1.10% |
44,700 |
2025/5/19 |
355 |
364 |
355 |
362 |
+1.97% |
66,300 |
2025/5/16 |
353 |
357 |
346 |
355 |
+0.57% |
57,800 |
2025/5/15 |
353 |
355 |
350 |
353 |
+0.00% |
48,500 |
2025/5/14 |
357 |
358 |
352 |
353 |
-2.49% |
46,700 |
2025/5/13 |
359 |
363 |
355 |
362 |
+1.40% |
62,900 |
2025/5/12 |
352 |
357 |
348 |
357 |
+1.42% |
251,200 |
2025/5/9 |
318 |
360 |
316 |
352 |
+11.75% |
512,400 |
2025/5/8 |
316 |
316 |
312 |
315 |
-0.63% |
13,600 |
2025/5/7 |
312 |
320 |
307 |
317 |
-0.31% |
226,400 |
2025/5/2 |
316 |
319 |
308 |
318 |
+0.63% |
191,900 |
2025/5/1 |
318 |
329 |
312 |
316 |
+0.32% |
509,000 |
2025/4/30 |
314 |
320 |
305 |
315 |
+0.64% |
272,900 |
2025/4/28 |
309 |
313 |
309 |
313 |
+1.29% |
34,200 |
2025/4/25 |
309 |
311 |
307 |
309 |
+0.00% |
66,800 |
2025/4/24 |
313 |
316 |
309 |
309 |
-1.28% |
113,900 |
2025/4/23 |
312 |
313 |
308 |
313 |
+0.97% |
30,800 |
2025/4/22 |
306 |
310 |
306 |
310 |
+0.65% |
23,100 |
2025/4/21 |
310 |
311 |
306 |
308 |
-0.65% |
52,700 |
2025/4/18 |
309 |
312 |
308 |
310 |
+0.32% |
41,100 |
2025/4/17 |
305 |
312 |
305 |
309 |
+0.98% |
93,200 |
2025/4/16 |
305 |
307 |
302 |
306 |
+0.66% |
40,600 |
2025/4/15 |
304 |
307 |
303 |
304 |
+0.66% |
60,600 |
2025/4/14 |
296 |
304 |
295 |
302 |
+3.07% |
61,000 |
2025/4/11 |
289 |
295 |
282 |
293 |
-1.35% |
40,800 |
2025/4/10 |
301 |
302 |
294 |
297 |
+8.79% |
90,300 |
2025/4/9 |
277 |
279 |
269 |
273 |
-4.21% |
139,700 |
2025/4/8 |
274 |
289 |
274 |
285 |
+7.14% |
194,400 |
2025/4/7 |
276 |
279 |
265 |
266 |
-11.63% |
269,800 |
2025/4/4 |
310 |
311 |
293 |
301 |
-5.05% |
306,600 |
2025/4/3 |
326 |
326 |
313 |
317 |
-5.09% |
309,000 |
2025/4/2 |
335 |
336 |
332 |
334 |
-1.18% |
58,700 |
2025/4/1 |
335 |
338 |
332 |
338 |
+1.50% |
77,300 |
2025/3/31 |
340 |
341 |
331 |
333 |
-3.76% |
140,600 |
2025/3/28 |
345 |
346 |
342 |
346 |
-2.54% |
110,200 |
2025/3/27 |
358 |
358 |
354 |
355 |
-0.84% |
29,900 |
2025/3/26 |
355 |
359 |
355 |
358 |
+0.85% |
44,000 |
2025/3/25 |
353 |
356 |
352 |
355 |
+0.85% |
25,700 |
2025/3/24 |
354 |
355 |
350 |
352 |
-0.56% |
92,000 |
2025/3/21 |
352 |
354 |
352 |
354 |
+0.57% |
20,800 |
2025/3/19 |
352 |
355 |
352 |
352 |
-0.85% |
24,400 |
2025/3/18 |
350 |
356 |
350 |
355 |
+1.43% |
83,300 |
2025/3/17 |
348 |
351 |
348 |
350 |
-0.57% |
74,800 |
2025/3/14 |
352 |
352 |
350 |
352 |
+0.57% |
22,600 |
2025/3/13 |
352 |
353 |
350 |
350 |
-0.57% |
13,600 |
2025/3/12 |
347 |
353 |
347 |
352 |
+0.86% |
57,200 |
2025/3/11 |
348 |
350 |
346 |
349 |
-0.85% |
27,300 |
2025/3/10 |
351 |
352 |
348 |
352 |
+0.86% |
33,700 |
2025/3/7 |
348 |
354 |
348 |
349 |
-0.29% |
50,600 |
2025/3/6 |
348 |
352 |
346 |
350 |
+1.16% |
62,400 |
2025/3/5 |
343 |
346 |
343 |
346 |
+0.29% |
56,600 |
2025/3/4 |
344 |
345 |
343 |
345 |
+0.00% |
53,400 |
2025/3/3 |
343 |
346 |
343 |
345 |
+0.88% |
16,300 |
2025/2/28 |
346 |
346 |
342 |
342 |
-1.72% |
65,400 |
2025/2/27 |
346 |
348 |
345 |
348 |
+0.87% |
11,700 |
2025/2/26 |
345 |
348 |
343 |
345 |
-0.29% |
32,200 |
2025/2/25 |
346 |
349 |
344 |
346 |
-0.29% |
53,400 |
2025/2/21 |
348 |
349 |
345 |
347 |
-0.29% |
42,100 |
2025/2/20 |
349 |
349 |
347 |
348 |
+0.00% |
39,500 |
2025/2/19 |
349 |
350 |
348 |
348 |
-0.57% |
25,500 |
2025/2/18 |
349 |
351 |
348 |
350 |
+0.29% |
33,000 |
2025/2/17 |
351 |
351 |
348 |
349 |
+0.00% |
28,000 |
2025/2/14 |
348 |
351 |
348 |
349 |
-0.85% |
26,700 |
2025/2/13 |
350 |
353 |
349 |
352 |
+0.86% |
24,200 |
2025/2/12 |
348 |
350 |
345 |
349 |
+0.87% |
32,600 |
2025/2/10 |
345 |
351 |
345 |
346 |
+0.00% |
122,100 |
2025/2/7 |
342 |
347 |
340 |
346 |
+0.58% |
51,800 |
2025/2/6 |
342 |
345 |
341 |
344 |
+0.58% |
31,100 |
2025/2/5 |
343 |
346 |
340 |
342 |
+0.29% |
45,800 |
2025/2/4 |
339 |
342 |
338 |
341 |
+0.89% |
38,100 |
2025/2/3 |
337 |
338 |
331 |
338 |
-0.88% |
116,700 |
2025/1/31 |
344 |
348 |
337 |
341 |
+1.49% |
156,800 |
2025/1/30 |
346 |
349 |
336 |
336 |
-3.17% |
375,700 |
2025/1/29 |
349 |
350 |
347 |
347 |
-0.57% |
57,400 |
2025/1/28 |
352 |
352 |
347 |
349 |
-1.41% |
43,700 |
2025/1/27 |
351 |
355 |
350 |
354 |
+0.85% |
22,600 |
2025/1/24 |
346 |
353 |
346 |
351 |
+1.45% |
46,000 |
2025/1/23 |
347 |
348 |
345 |
346 |
+0.00% |
35,700 |
2025/1/22 |
347 |
349 |
346 |
346 |
+0.29% |
34,800 |
2025/1/21 |
344 |
347 |
341 |
345 |
+0.58% |
39,600 |
2025/1/20 |
339 |
343 |
336 |
343 |
+1.48% |
31,400 |
2025/1/17 |
336 |
338 |
333 |
338 |
+0.30% |
39,600 |
2025/1/16 |
346 |
346 |
335 |
337 |
-2.88% |
118,900 |
2025/1/15 |
350 |
352 |
344 |
347 |
-0.86% |
53,900 |
|