日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
326 |
326 |
323 |
325 |
+0.00% |
2,300 |
2025/7/11 |
328 |
328 |
322 |
325 |
-0.31% |
3,700 |
2025/7/10 |
325 |
327 |
325 |
326 |
-0.31% |
4,100 |
2025/7/9 |
329 |
329 |
322 |
327 |
+0.00% |
4,500 |
2025/7/8 |
329 |
329 |
327 |
327 |
-0.61% |
5,600 |
2025/7/7 |
331 |
332 |
329 |
329 |
-0.30% |
1,700 |
2025/7/4 |
331 |
331 |
329 |
330 |
-0.30% |
4,400 |
2025/7/3 |
333 |
333 |
331 |
331 |
+0.00% |
400 |
2025/7/2 |
333 |
333 |
331 |
331 |
-0.60% |
2,000 |
2025/7/1 |
335 |
335 |
333 |
333 |
-0.60% |
4,500 |
2025/6/30 |
334 |
335 |
331 |
335 |
+0.60% |
4,400 |
2025/6/27 |
331 |
334 |
331 |
333 |
-0.60% |
4,000 |
2025/6/26 |
336 |
336 |
335 |
335 |
-0.30% |
2,000 |
2025/6/25 |
335 |
336 |
333 |
336 |
+0.60% |
5,200 |
2025/6/24 |
334 |
335 |
334 |
334 |
+0.00% |
2,000 |
2025/6/23 |
331 |
335 |
331 |
334 |
-0.30% |
7,100 |
2025/6/20 |
334 |
335 |
331 |
335 |
+0.60% |
7,500 |
2025/6/19 |
334 |
336 |
332 |
333 |
+0.30% |
7,100 |
2025/6/18 |
334 |
335 |
331 |
332 |
-0.60% |
5,200 |
2025/6/17 |
335 |
335 |
334 |
334 |
-0.30% |
2,800 |
2025/6/16 |
330 |
335 |
330 |
335 |
+1.21% |
7,700 |
2025/6/13 |
335 |
335 |
331 |
331 |
-1.19% |
4,500 |
2025/6/12 |
334 |
336 |
334 |
335 |
+0.30% |
3,600 |
2025/6/11 |
335 |
336 |
334 |
334 |
+0.00% |
3,400 |
2025/6/10 |
333 |
334 |
333 |
334 |
+0.00% |
4,100 |
2025/6/9 |
333 |
335 |
333 |
334 |
+0.30% |
5,200 |
2025/6/6 |
335 |
335 |
332 |
333 |
-0.89% |
5,900 |
2025/6/5 |
336 |
336 |
333 |
336 |
+0.00% |
8,200 |
2025/6/4 |
333 |
336 |
332 |
336 |
+0.00% |
21,800 |
2025/6/3 |
324 |
336 |
324 |
336 |
+3.70% |
49,500 |
2025/6/2 |
318 |
328 |
318 |
324 |
+1.25% |
21,200 |
2025/5/30 |
318 |
320 |
318 |
320 |
+0.95% |
3,900 |
2025/5/29 |
316 |
318 |
316 |
317 |
+0.63% |
3,500 |
2025/5/28 |
317 |
318 |
314 |
315 |
-0.63% |
16,300 |
2025/5/27 |
317 |
319 |
317 |
317 |
-0.31% |
6,800 |
2025/5/26 |
317 |
318 |
315 |
318 |
+1.27% |
7,400 |
2025/5/23 |
317 |
318 |
314 |
314 |
+0.00% |
5,200 |
2025/5/22 |
317 |
319 |
314 |
314 |
-0.95% |
11,400 |
2025/5/21 |
321 |
325 |
314 |
317 |
-1.25% |
76,300 |
2025/5/20 |
322 |
322 |
315 |
321 |
-0.93% |
13,500 |
2025/5/19 |
319 |
327 |
319 |
324 |
+1.89% |
18,900 |
2025/5/16 |
319 |
323 |
317 |
318 |
-0.93% |
20,900 |
2025/5/15 |
320 |
339 |
318 |
321 |
+0.63% |
544,200 |
2025/5/14 |
316 |
319 |
315 |
319 |
+1.59% |
6,800 |
2025/5/13 |
320 |
325 |
310 |
314 |
-1.88% |
51,800 |
2025/5/12 |
317 |
320 |
317 |
320 |
+0.95% |
4,000 |
2025/5/9 |
318 |
319 |
316 |
317 |
-0.31% |
7,900 |
2025/5/8 |
318 |
318 |
317 |
318 |
+0.00% |
1,200 |
2025/5/7 |
318 |
319 |
317 |
318 |
+0.00% |
4,900 |
2025/5/2 |
315 |
318 |
312 |
318 |
+1.27% |
25,200 |
2025/5/1 |
314 |
316 |
312 |
314 |
+0.00% |
21,300 |
2025/4/30 |
313 |
316 |
313 |
314 |
-1.26% |
28,500 |
2025/4/28 |
315 |
325 |
315 |
318 |
-1.55% |
58,700 |
2025/4/25 |
322 |
328 |
319 |
323 |
+0.00% |
17,100 |
2025/4/24 |
321 |
325 |
318 |
323 |
-0.31% |
49,600 |
2025/4/23 |
357 |
357 |
320 |
324 |
-14.96% |
355,700 |
2025/4/22 |
304 |
387 |
304 |
381 |
+24.10% |
1,632,500 |
2025/4/21 |
306 |
307 |
304 |
307 |
-0.32% |
12,800 |
2025/4/18 |
307 |
308 |
305 |
308 |
+0.98% |
6,300 |
2025/4/17 |
306 |
307 |
304 |
305 |
+0.00% |
4,100 |
2025/4/16 |
310 |
332 |
294 |
305 |
-1.29% |
129,800 |
2025/4/15 |
312 |
312 |
309 |
309 |
-0.64% |
4,500 |
2025/4/14 |
309 |
312 |
309 |
311 |
+1.63% |
6,600 |
2025/4/11 |
305 |
306 |
303 |
306 |
+0.33% |
3,900 |
2025/4/10 |
305 |
305 |
301 |
305 |
+2.69% |
7,700 |
2025/4/9 |
299 |
301 |
296 |
297 |
-0.34% |
6,100 |
2025/4/8 |
292 |
303 |
292 |
298 |
+2.41% |
8,400 |
2025/4/7 |
295 |
295 |
290 |
291 |
-2.02% |
17,400 |
2025/4/4 |
304 |
305 |
295 |
297 |
-2.62% |
25,700 |
2025/4/3 |
309 |
309 |
305 |
305 |
-1.29% |
7,200 |
2025/4/2 |
310 |
312 |
309 |
309 |
-0.32% |
2,200 |
2025/4/1 |
313 |
313 |
309 |
310 |
+0.32% |
7,900 |
2025/3/31 |
312 |
312 |
309 |
309 |
-0.32% |
3,800 |
2025/3/28 |
309 |
312 |
309 |
310 |
-0.64% |
5,300 |
2025/3/27 |
312 |
312 |
310 |
312 |
+0.32% |
6,000 |
2025/3/26 |
311 |
311 |
310 |
311 |
+0.00% |
24,300 |
2025/3/25 |
311 |
311 |
310 |
311 |
+0.00% |
11,900 |
2025/3/24 |
311 |
311 |
310 |
311 |
+0.00% |
4,800 |
2025/3/21 |
311 |
311 |
310 |
311 |
+0.32% |
3,000 |
2025/3/19 |
311 |
311 |
309 |
310 |
-0.32% |
4,900 |
2025/3/18 |
311 |
311 |
308 |
311 |
+0.32% |
8,400 |
2025/3/17 |
309 |
310 |
308 |
310 |
+0.65% |
5,400 |
2025/3/14 |
310 |
310 |
305 |
308 |
+0.00% |
5,000 |
2025/3/13 |
307 |
308 |
307 |
308 |
+0.00% |
800 |
2025/3/12 |
307 |
308 |
306 |
308 |
+0.33% |
2,000 |
2025/3/11 |
310 |
310 |
306 |
307 |
-0.97% |
3,200 |
2025/3/10 |
307 |
310 |
307 |
310 |
+0.98% |
1,500 |
2025/3/7 |
310 |
310 |
306 |
307 |
-1.29% |
2,900 |
2025/3/6 |
311 |
312 |
308 |
311 |
+0.97% |
2,800 |
2025/3/5 |
311 |
311 |
307 |
308 |
-0.65% |
3,900 |
2025/3/4 |
310 |
311 |
307 |
310 |
-0.32% |
6,300 |
2025/3/3 |
312 |
312 |
310 |
311 |
+0.00% |
9,600 |
2025/2/28 |
308 |
311 |
307 |
311 |
+0.97% |
3,700 |
2025/2/27 |
312 |
313 |
300 |
308 |
-0.96% |
22,700 |
2025/2/26 |
311 |
314 |
310 |
311 |
+0.32% |
19,600 |
2025/2/25 |
311 |
313 |
310 |
310 |
+0.00% |
16,800 |
2025/2/21 |
309 |
310 |
309 |
310 |
+0.32% |
5,400 |
2025/2/20 |
308 |
309 |
307 |
309 |
+0.65% |
2,700 |
2025/2/19 |
306 |
308 |
306 |
307 |
+0.33% |
2,000 |
2025/2/18 |
308 |
308 |
306 |
306 |
-0.65% |
3,300 |
2025/2/17 |
312 |
312 |
307 |
308 |
+0.00% |
10,700 |
2025/2/14 |
307 |
310 |
305 |
308 |
+0.33% |
11,800 |
2025/2/13 |
306 |
307 |
306 |
307 |
+0.66% |
1,300 |
2025/2/12 |
306 |
307 |
305 |
305 |
+0.00% |
1,700 |
2025/2/10 |
304 |
305 |
303 |
305 |
+0.33% |
2,000 |
2025/2/7 |
308 |
308 |
304 |
304 |
-0.65% |
2,900 |
2025/2/6 |
305 |
309 |
305 |
306 |
+0.33% |
3,400 |
2025/2/5 |
306 |
307 |
305 |
305 |
-0.33% |
1,100 |
2025/2/4 |
307 |
307 |
306 |
306 |
-0.33% |
1,200 |
2025/2/3 |
308 |
308 |
304 |
307 |
-0.32% |
4,000 |
2025/1/31 |
308 |
308 |
305 |
308 |
+0.33% |
2,900 |
2025/1/30 |
307 |
307 |
305 |
307 |
-0.97% |
1,700 |
2025/1/29 |
304 |
310 |
304 |
310 |
+2.31% |
11,700 |
2025/1/28 |
303 |
303 |
302 |
303 |
+0.00% |
3,400 |
2025/1/27 |
302 |
304 |
302 |
303 |
+0.00% |
5,000 |
2025/1/24 |
305 |
305 |
303 |
303 |
-0.66% |
2,600 |
2025/1/23 |
305 |
306 |
305 |
305 |
-0.65% |
1,300 |
2025/1/22 |
307 |
308 |
304 |
307 |
+0.33% |
1,800 |
2025/1/21 |
306 |
306 |
304 |
306 |
+0.66% |
3,700 |
2025/1/20 |
302 |
305 |
302 |
304 |
+0.00% |
2,500 |
2025/1/17 |
304 |
305 |
301 |
304 |
+0.00% |
2,800 |
2025/1/16 |
309 |
309 |
304 |
304 |
-1.30% |
2,800 |
2025/1/15 |
310 |
310 |
306 |
308 |
+0.98% |
2,200 |
|