日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
315 |
317 |
313 |
315 |
+0.64% |
11,500 |
2025/7/11 |
316 |
316 |
312 |
313 |
-1.26% |
17,400 |
2025/7/10 |
319 |
321 |
316 |
317 |
-1.25% |
8,800 |
2025/7/9 |
319 |
323 |
319 |
321 |
+0.94% |
14,900 |
2025/7/8 |
324 |
324 |
317 |
318 |
-0.62% |
7,300 |
2025/7/7 |
323 |
323 |
318 |
320 |
+0.95% |
19,300 |
2025/7/4 |
324 |
344 |
317 |
317 |
+0.32% |
60,000 |
2025/7/3 |
317 |
319 |
316 |
316 |
-0.63% |
7,100 |
2025/7/2 |
322 |
325 |
318 |
318 |
-2.15% |
13,000 |
2025/7/1 |
327 |
329 |
325 |
325 |
-0.31% |
8,100 |
2025/6/30 |
326 |
330 |
326 |
326 |
+0.31% |
13,400 |
2025/6/27 |
323 |
329 |
323 |
325 |
+1.25% |
27,800 |
2025/6/26 |
328 |
332 |
321 |
321 |
-1.83% |
29,400 |
2025/6/25 |
339 |
339 |
322 |
327 |
-2.68% |
46,000 |
2025/6/24 |
345 |
346 |
328 |
336 |
-3.17% |
81,900 |
2025/6/23 |
317 |
349 |
317 |
347 |
+8.44% |
126,800 |
2025/6/20 |
326 |
328 |
318 |
320 |
-2.74% |
20,800 |
2025/6/19 |
322 |
329 |
316 |
329 |
+2.17% |
40,700 |
2025/6/18 |
324 |
326 |
314 |
322 |
-0.31% |
58,000 |
2025/6/17 |
325 |
329 |
322 |
323 |
-2.12% |
26,500 |
2025/6/16 |
321 |
336 |
321 |
330 |
-2.08% |
113,700 |
2025/6/13 |
338 |
346 |
327 |
337 |
+1.20% |
173,600 |
2025/6/12 |
310 |
357 |
307 |
333 |
+8.47% |
843,600 |
2025/6/11 |
300 |
307 |
300 |
307 |
+3.02% |
47,500 |
2025/6/10 |
287 |
298 |
283 |
298 |
+3.83% |
51,500 |
2025/6/9 |
279 |
289 |
278 |
287 |
+3.61% |
83,500 |
2025/6/6 |
277 |
278 |
277 |
277 |
+1.09% |
7,800 |
2025/6/5 |
277 |
277 |
271 |
274 |
-0.72% |
9,200 |
2025/6/4 |
271 |
276 |
271 |
276 |
+0.73% |
13,600 |
2025/6/3 |
271 |
274 |
268 |
274 |
+1.11% |
6,400 |
2025/6/2 |
272 |
278 |
267 |
271 |
-0.37% |
382,700 |
2025/5/30 |
277 |
277 |
270 |
272 |
-0.37% |
5,200 |
2025/5/29 |
271 |
274 |
271 |
273 |
+0.74% |
6,200 |
2025/5/28 |
270 |
279 |
265 |
271 |
+0.37% |
110,300 |
2025/5/27 |
271 |
271 |
267 |
270 |
+0.75% |
4,100 |
2025/5/26 |
270 |
270 |
267 |
268 |
-0.37% |
10,100 |
2025/5/23 |
269 |
269 |
267 |
269 |
+0.00% |
3,500 |
2025/5/22 |
267 |
269 |
267 |
269 |
+0.75% |
11,900 |
2025/5/21 |
263 |
271 |
263 |
267 |
+0.75% |
58,400 |
2025/5/20 |
263 |
265 |
261 |
265 |
+1.15% |
5,300 |
2025/5/19 |
260 |
262 |
259 |
262 |
+0.77% |
8,600 |
2025/5/16 |
258 |
260 |
257 |
260 |
+0.39% |
18,800 |
2025/5/15 |
265 |
266 |
259 |
259 |
-2.63% |
17,500 |
2025/5/14 |
262 |
268 |
262 |
266 |
+2.31% |
13,400 |
2025/5/13 |
275 |
284 |
260 |
260 |
-5.11% |
312,700 |
2025/5/12 |
277 |
277 |
271 |
274 |
+0.37% |
8,300 |
2025/5/9 |
272 |
275 |
271 |
273 |
+0.37% |
3,800 |
2025/5/8 |
274 |
275 |
272 |
272 |
-0.73% |
8,400 |
2025/5/7 |
274 |
274 |
269 |
274 |
+0.74% |
9,500 |
2025/5/2 |
274 |
275 |
269 |
272 |
-1.45% |
15,800 |
2025/5/1 |
275 |
279 |
275 |
276 |
-1.43% |
12,500 |
2025/4/30 |
275 |
280 |
274 |
280 |
+2.19% |
9,800 |
2025/4/28 |
277 |
280 |
273 |
274 |
-5.52% |
49,600 |
2025/4/25 |
289 |
290 |
275 |
290 |
+2.11% |
207,700 |
2025/4/24 |
290 |
290 |
281 |
284 |
-3.40% |
42,400 |
2025/4/23 |
289 |
294 |
287 |
294 |
+2.08% |
18,200 |
2025/4/22 |
286 |
296 |
286 |
288 |
-1.37% |
28,600 |
2025/4/21 |
283 |
295 |
280 |
292 |
+3.18% |
393,500 |
2025/4/18 |
274 |
290 |
272 |
283 |
+3.66% |
75,100 |
2025/4/17 |
271 |
280 |
271 |
273 |
+0.74% |
44,700 |
2025/4/16 |
274 |
274 |
270 |
271 |
-0.37% |
15,400 |
2025/4/15 |
275 |
275 |
271 |
272 |
+0.74% |
24,700 |
2025/4/14 |
271 |
290 |
264 |
270 |
+0.37% |
410,800 |
2025/4/11 |
270 |
270 |
259 |
269 |
-0.74% |
23,200 |
2025/4/10 |
280 |
280 |
268 |
271 |
+5.86% |
28,900 |
2025/4/9 |
255 |
266 |
255 |
256 |
-3.76% |
27,200 |
2025/4/8 |
257 |
299 |
257 |
266 |
+10.37% |
842,500 |
2025/4/7 |
224 |
265 |
224 |
241 |
-13.93% |
67,500 |
2025/4/4 |
289 |
291 |
278 |
280 |
-5.41% |
25,900 |
2025/4/3 |
301 |
301 |
294 |
296 |
-1.99% |
16,400 |
2025/4/2 |
304 |
313 |
301 |
302 |
-0.66% |
19,300 |
2025/4/1 |
300 |
305 |
300 |
304 |
+1.33% |
7,900 |
2025/3/31 |
303 |
307 |
300 |
300 |
-1.96% |
20,500 |
2025/3/28 |
313 |
313 |
303 |
306 |
-2.24% |
28,700 |
2025/3/27 |
316 |
316 |
313 |
313 |
-0.95% |
7,100 |
2025/3/26 |
314 |
317 |
313 |
316 |
+0.32% |
12,200 |
2025/3/25 |
316 |
316 |
314 |
315 |
+0.64% |
7,700 |
2025/3/24 |
318 |
321 |
313 |
313 |
-1.26% |
34,700 |
2025/3/21 |
315 |
319 |
315 |
317 |
+1.93% |
11,100 |
2025/3/19 |
312 |
316 |
306 |
311 |
+0.00% |
13,200 |
2025/3/18 |
314 |
317 |
306 |
311 |
+1.30% |
21,600 |
2025/3/17 |
302 |
323 |
302 |
307 |
+1.66% |
41,000 |
2025/3/14 |
301 |
308 |
298 |
302 |
+1.00% |
17,900 |
2025/3/13 |
294 |
302 |
292 |
299 |
+3.10% |
18,100 |
2025/3/12 |
299 |
299 |
288 |
290 |
-2.03% |
14,000 |
2025/3/11 |
291 |
296 |
289 |
296 |
-1.99% |
26,900 |
2025/3/10 |
293 |
306 |
292 |
302 |
+3.07% |
16,700 |
2025/3/7 |
292 |
295 |
291 |
293 |
-1.01% |
9,100 |
2025/3/6 |
299 |
299 |
296 |
296 |
-1.33% |
4,300 |
2025/3/5 |
295 |
303 |
291 |
300 |
+1.69% |
27,400 |
2025/3/4 |
290 |
295 |
290 |
295 |
+0.34% |
9,700 |
2025/3/3 |
291 |
294 |
288 |
294 |
+3.89% |
15,000 |
2025/2/28 |
300 |
300 |
283 |
283 |
-5.98% |
36,200 |
2025/2/27 |
301 |
307 |
297 |
301 |
+1.35% |
17,200 |
2025/2/26 |
305 |
305 |
295 |
297 |
-2.62% |
22,900 |
2025/2/25 |
293 |
325 |
293 |
305 |
+4.10% |
236,600 |
2025/2/21 |
291 |
293 |
290 |
293 |
+1.03% |
5,300 |
2025/2/20 |
291 |
295 |
290 |
290 |
-0.68% |
1,800 |
2025/2/19 |
290 |
295 |
290 |
292 |
+0.00% |
3,900 |
2025/2/18 |
288 |
297 |
288 |
292 |
+1.74% |
16,500 |
2025/2/17 |
289 |
289 |
286 |
287 |
-0.35% |
6,600 |
2025/2/14 |
291 |
292 |
284 |
288 |
-2.70% |
22,800 |
2025/2/13 |
290 |
300 |
287 |
296 |
+4.23% |
53,900 |
2025/2/12 |
279 |
292 |
277 |
284 |
+3.27% |
45,400 |
2025/2/10 |
280 |
283 |
275 |
275 |
-1.43% |
31,600 |
2025/2/7 |
269 |
283 |
267 |
279 |
+4.49% |
20,100 |
2025/2/6 |
267 |
270 |
265 |
267 |
+0.38% |
11,600 |
2025/2/5 |
268 |
270 |
266 |
266 |
-0.75% |
5,600 |
2025/2/4 |
271 |
271 |
266 |
268 |
-1.11% |
9,800 |
2025/2/3 |
270 |
283 |
266 |
271 |
+1.12% |
28,900 |
2025/1/31 |
269 |
270 |
266 |
268 |
+0.00% |
13,000 |
2025/1/30 |
265 |
274 |
264 |
268 |
+0.75% |
22,600 |
2025/1/29 |
266 |
268 |
265 |
266 |
+0.00% |
3,400 |
2025/1/28 |
265 |
267 |
265 |
266 |
+0.38% |
2,500 |
2025/1/27 |
264 |
265 |
263 |
265 |
-0.75% |
7,000 |
2025/1/24 |
265 |
268 |
265 |
267 |
+0.00% |
4,500 |
2025/1/23 |
268 |
268 |
265 |
267 |
+0.00% |
2,100 |
2025/1/22 |
265 |
268 |
265 |
267 |
+0.75% |
5,000 |
2025/1/21 |
268 |
270 |
265 |
265 |
-1.85% |
10,400 |
2025/1/20 |
274 |
274 |
268 |
270 |
+0.37% |
8,000 |
2025/1/17 |
265 |
293 |
263 |
269 |
+1.51% |
245,300 |
2025/1/16 |
262 |
268 |
262 |
265 |
+1.53% |
31,200 |
2025/1/15 |
261 |
264 |
261 |
261 |
-0.76% |
5,100 |
|