日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
247 |
249 |
245 |
247 |
+0.41% |
112,800 |
2025/7/10 |
251 |
251 |
244 |
246 |
-1.99% |
283,400 |
2025/7/9 |
247 |
251 |
245 |
251 |
+2.03% |
292,000 |
2025/7/8 |
243 |
248 |
243 |
246 |
+1.23% |
162,300 |
2025/7/7 |
243 |
247 |
243 |
243 |
+0.00% |
91,300 |
2025/7/4 |
245 |
248 |
243 |
243 |
-0.41% |
194,300 |
2025/7/3 |
246 |
247 |
244 |
244 |
-0.41% |
157,900 |
2025/7/2 |
252 |
253 |
245 |
245 |
-3.16% |
433,700 |
2025/7/1 |
257 |
259 |
251 |
253 |
-1.94% |
407,800 |
2025/6/30 |
260 |
263 |
258 |
258 |
+0.78% |
261,200 |
2025/6/27 |
258 |
261 |
255 |
256 |
-0.78% |
308,100 |
2025/6/26 |
267 |
269 |
258 |
258 |
-3.01% |
319,200 |
2025/6/25 |
268 |
269 |
263 |
266 |
+0.00% |
239,300 |
2025/6/24 |
266 |
269 |
263 |
266 |
+0.76% |
316,400 |
2025/6/23 |
268 |
269 |
261 |
264 |
-1.86% |
426,600 |
2025/6/20 |
276 |
278 |
269 |
269 |
-2.89% |
416,800 |
2025/6/19 |
278 |
280 |
274 |
277 |
+0.00% |
377,700 |
2025/6/18 |
275 |
283 |
274 |
277 |
+0.00% |
631,500 |
2025/6/17 |
271 |
280 |
269 |
277 |
+1.84% |
837,500 |
2025/6/16 |
261 |
272 |
257 |
272 |
+4.21% |
581,500 |
2025/6/13 |
271 |
274 |
259 |
261 |
-0.76% |
608,300 |
2025/6/12 |
261 |
266 |
260 |
263 |
+1.15% |
391,800 |
2025/6/11 |
262 |
264 |
260 |
260 |
-0.76% |
212,300 |
2025/6/10 |
258 |
263 |
257 |
262 |
+2.34% |
340,600 |
2025/6/9 |
256 |
258 |
254 |
256 |
+0.79% |
188,400 |
2025/6/6 |
261 |
265 |
254 |
254 |
-3.05% |
485,800 |
2025/6/5 |
268 |
273 |
262 |
262 |
-1.87% |
526,200 |
2025/6/4 |
267 |
271 |
265 |
267 |
+0.00% |
492,500 |
2025/6/3 |
261 |
269 |
261 |
267 |
+2.30% |
519,600 |
2025/6/2 |
261 |
263 |
258 |
261 |
-1.14% |
401,100 |
2025/5/30 |
263 |
267 |
261 |
264 |
-0.38% |
412,700 |
2025/5/29 |
266 |
271 |
262 |
265 |
-1.12% |
481,100 |
2025/5/28 |
262 |
271 |
262 |
268 |
+2.68% |
456,300 |
2025/5/27 |
255 |
263 |
255 |
261 |
+1.95% |
363,400 |
2025/5/26 |
250 |
261 |
250 |
256 |
+3.23% |
559,100 |
2025/5/23 |
252 |
255 |
248 |
248 |
-2.75% |
507,400 |
2025/5/22 |
253 |
255 |
250 |
255 |
+1.59% |
317,800 |
2025/5/21 |
263 |
263 |
251 |
251 |
-3.83% |
734,200 |
2025/5/20 |
262 |
265 |
258 |
261 |
+0.38% |
579,100 |
2025/5/19 |
275 |
275 |
253 |
260 |
-5.80% |
2,055,500 |
2025/5/16 |
274 |
278 |
269 |
276 |
+0.73% |
494,200 |
2025/5/15 |
270 |
278 |
266 |
274 |
+0.74% |
618,600 |
2025/5/14 |
268 |
273 |
263 |
272 |
+1.12% |
416,800 |
2025/5/13 |
272 |
274 |
265 |
269 |
-1.10% |
597,600 |
2025/5/12 |
281 |
281 |
270 |
272 |
-1.81% |
640,300 |
2025/5/9 |
286 |
288 |
277 |
277 |
-3.15% |
901,300 |
2025/5/8 |
296 |
296 |
285 |
286 |
-3.05% |
1,304,100 |
2025/5/7 |
287 |
296 |
280 |
295 |
+5.36% |
3,594,800 |
2025/5/2 |
305 |
305 |
280 |
280 |
-7.59% |
2,958,200 |
2025/5/1 |
318 |
319 |
297 |
303 |
-6.48% |
7,058,300 |
2025/4/30 |
275 |
331 |
273 |
324 |
+25.10% |
16,585,100 |
2025/4/28 |
256 |
259 |
254 |
259 |
+1.97% |
645,800 |
2025/4/25 |
252 |
256 |
249 |
254 |
+2.42% |
434,300 |
2025/4/24 |
252 |
253 |
248 |
248 |
-1.20% |
233,600 |
2025/4/23 |
262 |
263 |
248 |
251 |
-2.71% |
740,600 |
2025/4/22 |
260 |
265 |
256 |
258 |
-1.53% |
900,100 |
2025/4/21 |
260 |
264 |
258 |
262 |
+0.77% |
575,900 |
2025/4/18 |
253 |
261 |
251 |
260 |
+3.17% |
479,200 |
2025/4/17 |
246 |
253 |
243 |
252 |
+2.44% |
568,200 |
2025/4/16 |
254 |
258 |
245 |
246 |
-4.28% |
542,200 |
2025/4/15 |
258 |
266 |
253 |
257 |
+1.58% |
975,000 |
2025/4/14 |
246 |
266 |
246 |
253 |
+2.85% |
1,385,500 |
2025/4/11 |
231 |
247 |
231 |
246 |
+2.93% |
535,800 |
2025/4/10 |
241 |
245 |
235 |
239 |
+6.70% |
969,000 |
2025/4/9 |
233 |
235 |
218 |
224 |
-5.08% |
1,004,700 |
2025/4/8 |
229 |
240 |
229 |
236 |
+10.80% |
800,700 |
2025/4/7 |
220 |
227 |
213 |
213 |
-14.11% |
1,254,200 |
2025/4/4 |
256 |
259 |
239 |
248 |
-4.62% |
1,164,400 |
2025/4/3 |
250 |
266 |
243 |
260 |
-2.26% |
2,028,100 |
2025/4/2 |
268 |
268 |
262 |
266 |
+0.00% |
1,081,900 |
2025/4/1 |
263 |
269 |
260 |
266 |
+1.53% |
1,407,100 |
2025/3/31 |
271 |
272 |
259 |
262 |
-4.38% |
1,122,300 |
2025/3/28 |
274 |
278 |
272 |
274 |
+0.00% |
1,011,300 |
2025/3/27 |
270 |
277 |
269 |
274 |
+0.00% |
869,600 |
2025/3/26 |
258 |
275 |
256 |
274 |
+4.98% |
1,024,700 |
2025/3/25 |
267 |
267 |
254 |
261 |
-2.61% |
961,900 |
2025/3/24 |
264 |
270 |
259 |
268 |
+2.29% |
798,700 |
2025/3/21 |
265 |
267 |
259 |
262 |
+1.95% |
913,400 |
2025/3/19 |
240 |
270 |
240 |
257 |
+7.08% |
2,015,200 |
2025/3/18 |
242 |
246 |
239 |
240 |
-1.64% |
308,500 |
2025/3/17 |
238 |
244 |
235 |
244 |
-0.41% |
588,800 |
2025/3/14 |
222 |
246 |
222 |
245 |
+8.89% |
932,600 |
2025/3/13 |
250 |
252 |
224 |
225 |
-2.17% |
1,870,400 |
2025/3/12 |
228 |
232 |
222 |
230 |
+0.88% |
567,700 |
2025/3/11 |
237 |
238 |
227 |
228 |
-5.39% |
598,300 |
2025/3/10 |
233 |
243 |
232 |
241 |
+3.88% |
375,800 |
2025/3/7 |
235 |
237 |
230 |
232 |
-2.93% |
281,200 |
2025/3/6 |
235 |
239 |
230 |
239 |
+1.27% |
262,400 |
2025/3/5 |
231 |
238 |
230 |
236 |
+2.61% |
266,400 |
2025/3/4 |
236 |
237 |
229 |
230 |
-3.36% |
273,100 |
2025/3/3 |
241 |
242 |
235 |
238 |
-1.65% |
434,500 |
2025/2/28 |
245 |
253 |
239 |
242 |
-2.81% |
530,800 |
2025/2/27 |
253 |
256 |
248 |
249 |
-0.40% |
436,600 |
2025/2/26 |
249 |
251 |
242 |
250 |
+1.21% |
336,500 |
2025/2/25 |
239 |
247 |
235 |
247 |
+0.41% |
437,600 |
2025/2/21 |
245 |
250 |
243 |
246 |
+1.65% |
380,200 |
2025/2/20 |
240 |
247 |
239 |
242 |
+0.83% |
843,300 |
2025/2/19 |
225 |
241 |
224 |
240 |
+6.67% |
930,900 |
2025/2/18 |
223 |
226 |
222 |
225 |
+1.35% |
285,400 |
2025/2/17 |
218 |
227 |
216 |
222 |
+5.71% |
1,511,200 |
2025/2/14 |
212 |
213 |
208 |
210 |
-0.47% |
302,500 |
2025/2/13 |
209 |
212 |
207 |
211 |
+1.44% |
242,000 |
2025/2/12 |
210 |
210 |
207 |
208 |
-1.42% |
296,300 |
2025/2/10 |
207 |
211 |
207 |
211 |
+0.96% |
254,300 |
2025/2/7 |
207 |
210 |
207 |
209 |
+0.48% |
239,100 |
2025/2/6 |
208 |
209 |
205 |
208 |
+0.48% |
143,200 |
2025/2/5 |
208 |
211 |
205 |
207 |
-0.48% |
347,800 |
2025/2/4 |
207 |
211 |
206 |
208 |
+2.46% |
271,600 |
2025/2/3 |
204 |
207 |
202 |
203 |
-1.46% |
158,800 |
2025/1/31 |
208 |
210 |
205 |
206 |
-0.96% |
276,800 |
2025/1/30 |
212 |
213 |
208 |
208 |
-0.95% |
139,400 |
2025/1/29 |
213 |
215 |
210 |
210 |
-0.94% |
197,400 |
2025/1/28 |
208 |
213 |
207 |
212 |
+1.44% |
254,500 |
2025/1/27 |
210 |
211 |
207 |
209 |
-0.48% |
257,400 |
2025/1/24 |
205 |
210 |
204 |
210 |
+2.44% |
243,200 |
2025/1/23 |
206 |
207 |
203 |
205 |
-0.97% |
116,700 |
2025/1/22 |
207 |
207 |
205 |
207 |
+0.00% |
99,900 |
2025/1/21 |
208 |
209 |
205 |
207 |
-0.96% |
189,100 |
2025/1/20 |
206 |
209 |
206 |
209 |
+0.97% |
205,600 |
2025/1/17 |
207 |
208 |
203 |
207 |
+0.00% |
286,400 |
2025/1/16 |
209 |
213 |
206 |
207 |
-0.96% |
253,900 |
2025/1/15 |
209 |
211 |
209 |
209 |
+0.00% |
59,300 |
2025/1/14 |
214 |
214 |
208 |
209 |
-2.34% |
244,200 |
|