日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
302 |
306 |
300 |
300 |
-0.33% |
16,400 |
2025/7/10 |
300 |
303 |
299 |
301 |
+0.67% |
3,400 |
2025/7/9 |
303 |
303 |
299 |
299 |
-0.66% |
7,100 |
2025/7/8 |
303 |
304 |
301 |
301 |
-0.66% |
4,900 |
2025/7/7 |
300 |
303 |
300 |
303 |
+1.00% |
4,900 |
2025/7/4 |
299 |
303 |
299 |
300 |
+0.33% |
4,100 |
2025/7/3 |
300 |
301 |
299 |
299 |
-0.33% |
8,900 |
2025/7/2 |
301 |
304 |
300 |
300 |
+0.00% |
3,300 |
2025/7/1 |
302 |
304 |
300 |
300 |
-0.66% |
6,800 |
2025/6/30 |
304 |
304 |
302 |
302 |
+0.00% |
5,000 |
2025/6/27 |
301 |
302 |
297 |
302 |
+0.33% |
4,900 |
2025/6/26 |
303 |
303 |
301 |
301 |
-0.33% |
1,500 |
2025/6/25 |
303 |
303 |
300 |
302 |
-0.33% |
5,900 |
2025/6/24 |
303 |
303 |
300 |
303 |
+1.00% |
3,100 |
2025/6/23 |
301 |
303 |
300 |
300 |
-0.33% |
3,900 |
2025/6/20 |
301 |
305 |
301 |
301 |
+0.33% |
11,800 |
2025/6/19 |
300 |
301 |
300 |
300 |
+0.33% |
4,100 |
2025/6/18 |
299 |
301 |
299 |
299 |
+0.00% |
9,700 |
2025/6/17 |
299 |
300 |
298 |
299 |
+1.01% |
8,000 |
2025/6/16 |
294 |
298 |
294 |
296 |
+1.02% |
4,800 |
2025/6/13 |
296 |
296 |
293 |
293 |
+0.00% |
15,000 |
2025/6/12 |
295 |
295 |
293 |
293 |
+0.00% |
16,700 |
2025/6/11 |
292 |
293 |
290 |
293 |
+1.74% |
4,800 |
2025/6/10 |
288 |
291 |
288 |
288 |
+0.00% |
3,600 |
2025/6/9 |
287 |
292 |
287 |
288 |
+0.35% |
3,200 |
2025/6/6 |
290 |
303 |
283 |
287 |
-0.35% |
79,700 |
2025/6/5 |
293 |
304 |
286 |
288 |
-2.37% |
57,400 |
2025/6/4 |
294 |
295 |
288 |
295 |
+0.34% |
12,100 |
2025/6/3 |
287 |
294 |
285 |
294 |
+2.44% |
10,800 |
2025/6/2 |
287 |
290 |
280 |
287 |
+0.70% |
19,700 |
2025/5/30 |
281 |
290 |
281 |
285 |
+0.71% |
16,700 |
2025/5/29 |
294 |
296 |
283 |
283 |
-3.74% |
21,700 |
2025/5/28 |
295 |
295 |
294 |
294 |
+0.00% |
1,800 |
2025/5/27 |
293 |
294 |
293 |
294 |
+0.34% |
3,700 |
2025/5/26 |
292 |
293 |
291 |
293 |
+0.69% |
2,900 |
2025/5/23 |
291 |
292 |
291 |
291 |
+0.00% |
2,700 |
2025/5/22 |
290 |
294 |
290 |
291 |
-0.34% |
5,700 |
2025/5/21 |
290 |
299 |
290 |
292 |
+0.69% |
36,900 |
2025/5/20 |
288 |
295 |
288 |
290 |
+1.05% |
10,100 |
2025/5/19 |
290 |
296 |
286 |
287 |
-1.37% |
40,900 |
2025/5/16 |
292 |
294 |
291 |
291 |
-0.34% |
8,500 |
2025/5/15 |
294 |
294 |
292 |
292 |
-0.34% |
2,000 |
2025/5/14 |
294 |
294 |
291 |
293 |
-0.34% |
5,000 |
2025/5/13 |
294 |
305 |
291 |
294 |
+1.03% |
55,300 |
2025/5/12 |
290 |
293 |
290 |
291 |
+0.34% |
7,600 |
2025/5/9 |
286 |
292 |
286 |
290 |
+1.05% |
18,500 |
2025/5/8 |
289 |
300 |
286 |
287 |
+0.70% |
44,200 |
2025/5/7 |
280 |
287 |
280 |
285 |
+2.15% |
11,600 |
2025/5/2 |
282 |
285 |
279 |
279 |
-0.71% |
4,600 |
2025/5/1 |
282 |
298 |
277 |
281 |
+0.00% |
185,000 |
2025/4/30 |
280 |
282 |
279 |
281 |
+1.08% |
11,700 |
2025/4/28 |
279 |
283 |
278 |
278 |
-0.36% |
6,200 |
2025/4/25 |
280 |
281 |
279 |
279 |
+0.00% |
6,600 |
2025/4/24 |
276 |
288 |
273 |
279 |
+1.45% |
40,500 |
2025/4/23 |
270 |
275 |
270 |
275 |
+0.73% |
5,900 |
2025/4/22 |
270 |
284 |
263 |
273 |
+0.74% |
262,800 |
2025/4/21 |
274 |
274 |
270 |
271 |
-1.09% |
3,000 |
2025/4/18 |
272 |
274 |
268 |
274 |
+1.86% |
6,200 |
2025/4/17 |
268 |
270 |
266 |
269 |
+1.51% |
5,700 |
2025/4/16 |
270 |
271 |
265 |
265 |
-1.85% |
17,200 |
2025/4/15 |
266 |
274 |
257 |
270 |
+2.66% |
54,100 |
2025/4/14 |
262 |
276 |
250 |
263 |
+0.38% |
373,300 |
2025/4/11 |
258 |
262 |
257 |
262 |
+1.55% |
9,400 |
2025/4/10 |
260 |
260 |
252 |
258 |
+4.88% |
7,100 |
2025/4/9 |
248 |
248 |
240 |
246 |
-0.81% |
23,300 |
2025/4/8 |
245 |
253 |
245 |
248 |
+4.64% |
11,100 |
2025/4/7 |
237 |
250 |
235 |
237 |
-13.19% |
30,900 |
2025/4/4 |
268 |
273 |
264 |
273 |
+1.11% |
10,200 |
2025/4/3 |
271 |
281 |
270 |
270 |
-1.82% |
9,900 |
2025/4/2 |
284 |
284 |
275 |
275 |
-2.48% |
8,300 |
2025/4/1 |
280 |
283 |
278 |
282 |
+0.71% |
6,400 |
2025/3/31 |
290 |
290 |
277 |
280 |
-3.78% |
43,100 |
2025/3/28 |
285 |
294 |
285 |
291 |
-4.90% |
54,100 |
2025/3/27 |
304 |
308 |
304 |
306 |
+0.99% |
96,900 |
2025/3/26 |
305 |
306 |
303 |
303 |
+0.66% |
40,600 |
2025/3/25 |
306 |
306 |
301 |
301 |
-0.66% |
26,900 |
2025/3/24 |
306 |
306 |
303 |
303 |
+0.00% |
21,900 |
2025/3/21 |
305 |
306 |
303 |
303 |
-0.33% |
16,800 |
2025/3/19 |
305 |
305 |
304 |
304 |
+0.33% |
10,800 |
2025/3/18 |
303 |
305 |
303 |
303 |
+0.00% |
8,400 |
2025/3/17 |
304 |
305 |
302 |
303 |
+1.00% |
9,900 |
2025/3/14 |
299 |
302 |
299 |
300 |
+0.33% |
6,800 |
2025/3/13 |
303 |
303 |
297 |
299 |
+1.01% |
10,200 |
2025/3/12 |
298 |
303 |
296 |
296 |
+0.00% |
20,500 |
2025/3/11 |
301 |
301 |
294 |
296 |
-1.66% |
21,500 |
2025/3/10 |
297 |
301 |
296 |
301 |
+2.38% |
21,600 |
2025/3/7 |
296 |
297 |
294 |
294 |
-1.01% |
10,300 |
2025/3/6 |
297 |
297 |
294 |
297 |
+0.00% |
13,800 |
2025/3/5 |
296 |
297 |
295 |
297 |
+0.34% |
11,100 |
2025/3/4 |
295 |
297 |
293 |
296 |
+0.34% |
11,500 |
2025/3/3 |
296 |
297 |
291 |
295 |
+1.03% |
13,200 |
2025/2/28 |
294 |
295 |
285 |
292 |
-0.68% |
24,900 |
2025/2/27 |
294 |
299 |
290 |
294 |
+0.00% |
13,800 |
2025/2/26 |
296 |
304 |
294 |
294 |
-0.68% |
46,600 |
2025/2/25 |
289 |
297 |
288 |
296 |
+4.96% |
25,100 |
2025/2/21 |
286 |
290 |
280 |
282 |
-1.40% |
17,100 |
2025/2/20 |
286 |
288 |
285 |
286 |
+0.00% |
5,700 |
2025/2/19 |
285 |
289 |
285 |
286 |
-0.35% |
11,500 |
2025/2/18 |
288 |
288 |
282 |
287 |
+0.00% |
18,700 |
2025/2/17 |
287 |
287 |
284 |
287 |
+0.70% |
12,400 |
2025/2/14 |
282 |
287 |
282 |
285 |
+1.79% |
18,100 |
2025/2/13 |
280 |
283 |
277 |
280 |
+0.36% |
13,600 |
2025/2/12 |
279 |
282 |
276 |
279 |
+0.00% |
19,700 |
2025/2/10 |
286 |
286 |
279 |
279 |
-2.11% |
41,200 |
2025/2/7 |
286 |
298 |
279 |
285 |
+5.56% |
258,500 |
2025/2/6 |
265 |
270 |
263 |
270 |
+1.89% |
44,600 |
2025/2/5 |
263 |
266 |
263 |
265 |
+1.53% |
11,000 |
2025/2/4 |
261 |
263 |
260 |
261 |
+0.38% |
8,400 |
2025/2/3 |
262 |
263 |
260 |
260 |
+0.39% |
7,000 |
2025/1/31 |
261 |
261 |
258 |
259 |
-0.38% |
6,300 |
2025/1/30 |
257 |
260 |
253 |
260 |
+0.00% |
46,100 |
2025/1/29 |
262 |
264 |
260 |
260 |
-0.76% |
11,800 |
2025/1/28 |
266 |
266 |
262 |
262 |
-1.50% |
11,100 |
2025/1/27 |
263 |
266 |
263 |
266 |
+0.38% |
11,000 |
2025/1/24 |
263 |
265 |
263 |
265 |
+0.76% |
6,700 |
2025/1/23 |
264 |
264 |
262 |
263 |
-0.38% |
4,700 |
2025/1/22 |
260 |
264 |
260 |
264 |
+0.76% |
4,900 |
2025/1/21 |
259 |
262 |
258 |
262 |
+1.16% |
3,900 |
2025/1/20 |
256 |
259 |
255 |
259 |
+1.17% |
5,700 |
2025/1/17 |
260 |
261 |
256 |
256 |
-1.54% |
13,000 |
2025/1/16 |
265 |
265 |
260 |
260 |
-1.52% |
7,700 |
2025/1/15 |
266 |
266 |
262 |
264 |
+0.76% |
5,500 |
2025/1/14 |
264 |
265 |
262 |
262 |
+0.38% |
8,100 |
|