日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
307 |
308 |
306 |
308 |
+0.65% |
23,500 |
2025/7/11 |
305 |
308 |
304 |
306 |
+0.99% |
66,700 |
2025/7/10 |
304 |
306 |
302 |
303 |
-0.33% |
21,000 |
2025/7/9 |
303 |
305 |
303 |
304 |
+0.33% |
20,300 |
2025/7/8 |
303 |
305 |
303 |
303 |
+1.00% |
97,100 |
2025/7/7 |
299 |
300 |
299 |
300 |
+0.67% |
33,100 |
2025/7/4 |
294 |
300 |
293 |
298 |
+1.71% |
107,400 |
2025/7/3 |
293 |
293 |
291 |
293 |
+0.34% |
10,800 |
2025/7/2 |
291 |
293 |
290 |
292 |
+0.34% |
33,800 |
2025/7/1 |
292 |
292 |
289 |
291 |
+0.34% |
19,300 |
2025/6/30 |
291 |
292 |
290 |
290 |
-0.34% |
33,300 |
2025/6/27 |
288 |
291 |
288 |
291 |
+1.04% |
25,000 |
2025/6/26 |
288 |
289 |
286 |
288 |
+1.05% |
37,000 |
2025/6/25 |
289 |
289 |
285 |
285 |
-1.04% |
32,300 |
2025/6/24 |
287 |
288 |
286 |
288 |
+0.35% |
42,500 |
2025/6/23 |
286 |
287 |
284 |
287 |
+0.35% |
24,200 |
2025/6/20 |
287 |
287 |
284 |
286 |
-0.35% |
22,700 |
2025/6/19 |
287 |
287 |
285 |
287 |
+0.35% |
17,700 |
2025/6/18 |
286 |
286 |
284 |
286 |
+0.00% |
31,500 |
2025/6/17 |
287 |
287 |
284 |
286 |
+0.00% |
18,500 |
2025/6/16 |
287 |
287 |
285 |
286 |
+0.00% |
19,300 |
2025/6/13 |
287 |
287 |
285 |
286 |
-0.35% |
22,300 |
2025/6/12 |
287 |
287 |
284 |
287 |
+0.35% |
26,300 |
2025/6/11 |
287 |
287 |
285 |
286 |
-0.35% |
18,200 |
2025/6/10 |
288 |
288 |
285 |
287 |
+0.00% |
32,200 |
2025/6/9 |
287 |
288 |
285 |
287 |
+0.00% |
31,000 |
2025/6/6 |
285 |
287 |
284 |
287 |
+1.06% |
18,400 |
2025/6/5 |
286 |
287 |
284 |
284 |
-0.70% |
22,800 |
2025/6/4 |
285 |
286 |
285 |
286 |
+0.35% |
16,600 |
2025/6/3 |
290 |
290 |
283 |
285 |
-0.70% |
24,800 |
2025/6/2 |
287 |
287 |
285 |
287 |
+0.35% |
43,700 |
2025/5/30 |
284 |
287 |
283 |
286 |
+0.70% |
44,800 |
2025/5/29 |
282 |
284 |
282 |
284 |
+0.71% |
29,400 |
2025/5/28 |
281 |
283 |
281 |
282 |
+0.36% |
32,500 |
2025/5/27 |
281 |
282 |
280 |
281 |
+0.36% |
39,400 |
2025/5/26 |
280 |
283 |
280 |
280 |
-0.36% |
48,600 |
2025/5/23 |
283 |
283 |
280 |
281 |
-0.35% |
21,200 |
2025/5/22 |
283 |
283 |
280 |
282 |
-0.35% |
24,200 |
2025/5/21 |
283 |
286 |
280 |
283 |
+0.00% |
67,400 |
2025/5/20 |
284 |
284 |
282 |
283 |
+0.35% |
22,600 |
2025/5/19 |
282 |
282 |
279 |
282 |
+0.00% |
89,000 |
2025/5/16 |
287 |
287 |
280 |
282 |
-2.76% |
103,600 |
2025/5/15 |
290 |
291 |
286 |
290 |
-0.68% |
65,100 |
2025/5/14 |
292 |
293 |
289 |
292 |
+0.34% |
42,500 |
2025/5/13 |
291 |
292 |
288 |
291 |
+0.00% |
64,000 |
2025/5/12 |
291 |
291 |
289 |
291 |
+0.34% |
59,800 |
2025/5/9 |
287 |
290 |
286 |
290 |
+0.69% |
25,500 |
2025/5/8 |
284 |
293 |
280 |
288 |
+0.70% |
160,800 |
2025/5/7 |
289 |
289 |
284 |
286 |
-0.69% |
52,200 |
2025/5/2 |
291 |
291 |
286 |
288 |
-1.03% |
18,600 |
2025/5/1 |
290 |
291 |
287 |
291 |
+0.69% |
42,500 |
2025/4/30 |
290 |
290 |
286 |
289 |
+0.70% |
31,700 |
2025/4/28 |
288 |
288 |
286 |
287 |
+0.35% |
25,700 |
2025/4/25 |
283 |
286 |
282 |
286 |
+2.14% |
43,500 |
2025/4/24 |
278 |
281 |
278 |
280 |
+0.36% |
40,300 |
2025/4/23 |
279 |
279 |
276 |
279 |
+0.72% |
38,400 |
2025/4/22 |
278 |
278 |
274 |
277 |
-0.36% |
46,800 |
2025/4/21 |
278 |
279 |
275 |
278 |
+0.00% |
68,800 |
2025/4/18 |
277 |
279 |
276 |
278 |
+0.72% |
35,300 |
2025/4/17 |
279 |
280 |
275 |
276 |
-0.72% |
39,800 |
2025/4/16 |
278 |
279 |
275 |
278 |
+0.00% |
43,500 |
2025/4/15 |
276 |
279 |
275 |
278 |
+0.72% |
35,700 |
2025/4/14 |
278 |
279 |
273 |
276 |
-1.43% |
70,600 |
2025/4/11 |
274 |
280 |
271 |
280 |
+1.45% |
51,700 |
2025/4/10 |
291 |
291 |
276 |
276 |
+1.85% |
53,900 |
2025/4/9 |
279 |
279 |
264 |
271 |
-3.56% |
93,200 |
2025/4/8 |
273 |
281 |
270 |
281 |
+8.91% |
80,100 |
2025/4/7 |
263 |
268 |
250 |
258 |
-6.52% |
236,400 |
2025/4/4 |
280 |
282 |
270 |
276 |
-3.16% |
97,300 |
2025/4/3 |
287 |
287 |
281 |
285 |
-1.72% |
51,700 |
2025/4/2 |
293 |
293 |
289 |
290 |
-1.02% |
68,900 |
2025/4/1 |
298 |
299 |
293 |
293 |
-1.35% |
28,500 |
2025/3/31 |
299 |
300 |
292 |
297 |
-0.67% |
72,700 |
2025/3/28 |
298 |
311 |
295 |
299 |
-5.08% |
132,500 |
2025/3/27 |
319 |
319 |
310 |
315 |
+0.00% |
190,800 |
2025/3/26 |
323 |
323 |
315 |
315 |
-0.32% |
116,100 |
2025/3/25 |
325 |
325 |
316 |
316 |
-1.86% |
110,200 |
2025/3/24 |
325 |
325 |
318 |
322 |
-0.31% |
129,000 |
2025/3/21 |
316 |
324 |
316 |
323 |
+2.54% |
121,600 |
2025/3/19 |
314 |
315 |
311 |
315 |
+0.32% |
42,300 |
2025/3/18 |
313 |
314 |
311 |
314 |
+0.96% |
39,700 |
2025/3/17 |
315 |
315 |
308 |
311 |
-0.64% |
113,500 |
2025/3/14 |
314 |
314 |
312 |
313 |
+0.00% |
28,000 |
2025/3/13 |
313 |
314 |
310 |
313 |
+0.00% |
49,500 |
2025/3/12 |
312 |
313 |
310 |
313 |
+0.32% |
50,200 |
2025/3/11 |
312 |
312 |
306 |
312 |
+0.00% |
50,900 |
2025/3/10 |
309 |
312 |
307 |
312 |
+2.30% |
68,700 |
2025/3/7 |
305 |
309 |
304 |
305 |
+0.66% |
58,700 |
2025/3/6 |
303 |
307 |
302 |
303 |
+0.33% |
100,700 |
2025/3/5 |
300 |
302 |
299 |
302 |
+0.67% |
32,500 |
2025/3/4 |
303 |
303 |
296 |
300 |
-0.33% |
53,800 |
2025/3/3 |
300 |
302 |
298 |
301 |
+1.01% |
66,500 |
2025/2/28 |
299 |
300 |
298 |
298 |
+0.00% |
41,200 |
2025/2/27 |
294 |
298 |
294 |
298 |
+1.36% |
40,000 |
2025/2/26 |
294 |
295 |
292 |
294 |
+0.68% |
34,500 |
2025/2/25 |
293 |
293 |
290 |
292 |
+1.04% |
48,200 |
2025/2/21 |
290 |
291 |
288 |
289 |
+0.00% |
29,000 |
2025/2/20 |
290 |
292 |
289 |
289 |
-0.34% |
26,900 |
2025/2/19 |
292 |
292 |
289 |
290 |
-0.68% |
24,500 |
2025/2/18 |
292 |
292 |
290 |
292 |
+0.34% |
43,300 |
2025/2/17 |
290 |
291 |
289 |
291 |
+1.04% |
28,000 |
2025/2/14 |
291 |
291 |
288 |
288 |
-0.69% |
54,700 |
2025/2/13 |
294 |
294 |
290 |
290 |
+0.00% |
41,800 |
2025/2/12 |
293 |
294 |
290 |
290 |
-0.68% |
39,200 |
2025/2/10 |
290 |
292 |
289 |
292 |
+1.04% |
35,300 |
2025/2/7 |
287 |
291 |
287 |
289 |
+0.70% |
52,800 |
2025/2/6 |
285 |
287 |
284 |
287 |
+0.70% |
36,600 |
2025/2/5 |
283 |
285 |
282 |
285 |
+1.42% |
31,900 |
2025/2/4 |
280 |
283 |
279 |
281 |
+0.72% |
28,800 |
2025/2/3 |
278 |
279 |
275 |
279 |
+1.45% |
65,500 |
2025/1/31 |
272 |
277 |
271 |
275 |
+3.38% |
102,300 |
2025/1/30 |
282 |
283 |
266 |
266 |
-5.67% |
478,000 |
2025/1/29 |
287 |
287 |
282 |
282 |
-1.40% |
63,400 |
2025/1/28 |
286 |
287 |
282 |
286 |
+0.70% |
36,500 |
2025/1/27 |
286 |
286 |
283 |
284 |
+0.71% |
39,700 |
2025/1/24 |
281 |
284 |
280 |
282 |
+0.00% |
47,100 |
2025/1/23 |
279 |
282 |
277 |
282 |
+1.44% |
52,600 |
2025/1/22 |
278 |
281 |
276 |
278 |
+0.36% |
46,600 |
2025/1/21 |
274 |
277 |
271 |
277 |
+2.21% |
38,000 |
2025/1/20 |
267 |
271 |
265 |
271 |
+2.65% |
67,400 |
2025/1/17 |
266 |
267 |
262 |
264 |
-1.12% |
57,400 |
2025/1/16 |
271 |
272 |
265 |
267 |
-1.11% |
56,300 |
2025/1/15 |
273 |
275 |
270 |
270 |
-0.74% |
66,400 |
|