日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
348 |
350 |
342 |
347 |
-0.29% |
9,100 |
2025/7/11 |
348 |
350 |
340 |
348 |
+0.00% |
12,800 |
2025/7/10 |
348 |
350 |
346 |
348 |
+0.00% |
13,400 |
2025/7/9 |
351 |
351 |
348 |
348 |
-0.85% |
3,100 |
2025/7/8 |
349 |
351 |
349 |
351 |
+0.29% |
16,200 |
2025/7/7 |
352 |
352 |
349 |
350 |
-0.57% |
25,700 |
2025/7/4 |
350 |
355 |
349 |
352 |
+0.57% |
35,300 |
2025/7/3 |
351 |
351 |
348 |
350 |
-0.28% |
2,200 |
2025/7/2 |
348 |
351 |
347 |
351 |
-0.57% |
8,900 |
2025/7/1 |
344 |
353 |
343 |
353 |
+1.73% |
14,400 |
2025/6/30 |
346 |
347 |
344 |
347 |
+0.58% |
9,300 |
2025/6/27 |
349 |
349 |
344 |
345 |
-0.86% |
10,300 |
2025/6/26 |
348 |
348 |
345 |
348 |
+0.29% |
4,300 |
2025/6/25 |
347 |
347 |
343 |
347 |
+0.29% |
16,500 |
2025/6/24 |
345 |
347 |
345 |
346 |
+0.29% |
2,900 |
2025/6/23 |
344 |
347 |
343 |
345 |
+0.58% |
9,600 |
2025/6/20 |
344 |
344 |
343 |
343 |
-0.29% |
2,900 |
2025/6/19 |
343 |
344 |
343 |
344 |
-0.29% |
1,200 |
2025/6/18 |
343 |
345 |
342 |
345 |
+0.29% |
1,800 |
2025/6/17 |
344 |
344 |
342 |
344 |
+0.88% |
6,400 |
2025/6/16 |
341 |
343 |
341 |
341 |
-0.29% |
4,400 |
2025/6/13 |
342 |
343 |
341 |
342 |
+0.00% |
13,300 |
2025/6/12 |
339 |
342 |
338 |
342 |
+0.00% |
3,200 |
2025/6/11 |
339 |
342 |
333 |
342 |
+1.79% |
16,100 |
2025/6/10 |
339 |
339 |
336 |
336 |
-0.59% |
4,700 |
2025/6/9 |
336 |
339 |
336 |
338 |
+0.60% |
5,400 |
2025/6/6 |
337 |
337 |
334 |
336 |
+0.00% |
3,500 |
2025/6/5 |
337 |
337 |
335 |
336 |
-0.30% |
3,200 |
2025/6/4 |
335 |
337 |
335 |
337 |
+0.60% |
2,700 |
2025/6/3 |
336 |
336 |
335 |
335 |
+0.00% |
1,000 |
2025/6/2 |
334 |
335 |
333 |
335 |
+0.00% |
5,200 |
2025/5/30 |
334 |
336 |
333 |
335 |
+0.30% |
3,400 |
2025/5/29 |
336 |
336 |
333 |
334 |
-0.60% |
13,400 |
2025/5/28 |
336 |
337 |
336 |
336 |
+0.00% |
3,500 |
2025/5/27 |
337 |
337 |
335 |
336 |
+0.30% |
13,300 |
2025/5/26 |
334 |
335 |
331 |
335 |
+1.21% |
4,900 |
2025/5/23 |
332 |
335 |
330 |
331 |
-0.30% |
4,500 |
2025/5/22 |
337 |
337 |
332 |
332 |
-1.48% |
7,400 |
2025/5/21 |
335 |
337 |
332 |
337 |
+1.51% |
9,500 |
2025/5/20 |
334 |
337 |
331 |
332 |
+0.00% |
10,200 |
2025/5/19 |
330 |
335 |
328 |
332 |
+0.30% |
11,000 |
2025/5/16 |
339 |
339 |
330 |
331 |
-1.49% |
19,400 |
2025/5/15 |
331 |
341 |
318 |
336 |
+2.13% |
315,400 |
2025/5/14 |
328 |
330 |
327 |
329 |
+0.61% |
5,100 |
2025/5/13 |
329 |
330 |
326 |
327 |
-0.30% |
8,400 |
2025/5/12 |
328 |
329 |
328 |
328 |
+0.31% |
10,900 |
2025/5/9 |
327 |
328 |
326 |
327 |
+0.31% |
4,700 |
2025/5/8 |
326 |
328 |
324 |
326 |
+0.62% |
3,800 |
2025/5/7 |
323 |
326 |
323 |
324 |
+0.00% |
8,100 |
2025/5/2 |
326 |
328 |
324 |
324 |
-0.92% |
8,800 |
2025/5/1 |
327 |
327 |
324 |
327 |
+0.62% |
4,700 |
2025/4/30 |
327 |
327 |
323 |
325 |
-0.61% |
9,600 |
2025/4/28 |
320 |
327 |
320 |
327 |
+1.87% |
10,500 |
2025/4/25 |
328 |
328 |
321 |
321 |
-0.62% |
13,400 |
2025/4/24 |
321 |
323 |
320 |
323 |
+0.94% |
4,600 |
2025/4/23 |
319 |
324 |
319 |
320 |
+0.63% |
6,200 |
2025/4/22 |
320 |
329 |
313 |
318 |
-0.62% |
91,600 |
2025/4/21 |
323 |
323 |
319 |
320 |
-0.62% |
1,800 |
2025/4/18 |
319 |
322 |
317 |
322 |
+0.00% |
8,500 |
2025/4/17 |
317 |
322 |
317 |
322 |
+0.94% |
11,100 |
2025/4/16 |
321 |
323 |
317 |
319 |
-1.24% |
35,600 |
2025/4/15 |
321 |
323 |
321 |
323 |
+0.62% |
11,500 |
2025/4/14 |
323 |
324 |
320 |
321 |
-0.62% |
9,700 |
2025/4/11 |
325 |
325 |
320 |
323 |
+0.00% |
15,800 |
2025/4/10 |
334 |
334 |
320 |
323 |
-0.31% |
8,200 |
2025/4/9 |
316 |
327 |
315 |
324 |
+0.00% |
17,400 |
2025/4/8 |
320 |
333 |
316 |
324 |
+2.21% |
93,900 |
2025/4/7 |
310 |
335 |
302 |
317 |
-0.31% |
406,000 |
2025/4/4 |
312 |
321 |
312 |
318 |
+0.63% |
11,200 |
2025/4/3 |
316 |
319 |
315 |
316 |
-1.25% |
9,600 |
2025/4/2 |
322 |
322 |
316 |
320 |
-0.31% |
16,500 |
2025/4/1 |
319 |
327 |
319 |
321 |
+0.94% |
10,000 |
2025/3/31 |
329 |
329 |
318 |
318 |
-3.64% |
11,700 |
2025/3/28 |
319 |
331 |
319 |
330 |
-2.37% |
20,300 |
2025/3/27 |
349 |
349 |
338 |
338 |
-1.74% |
17,600 |
2025/3/26 |
346 |
346 |
338 |
344 |
-0.29% |
9,700 |
2025/3/25 |
334 |
347 |
334 |
345 |
+1.77% |
19,100 |
2025/3/24 |
333 |
339 |
332 |
339 |
+2.11% |
7,300 |
2025/3/21 |
328 |
332 |
327 |
332 |
+1.53% |
13,200 |
2025/3/19 |
328 |
330 |
326 |
327 |
-0.30% |
22,200 |
2025/3/18 |
326 |
328 |
326 |
328 |
-0.30% |
7,500 |
2025/3/17 |
324 |
329 |
323 |
329 |
+1.86% |
16,500 |
2025/3/14 |
322 |
323 |
322 |
323 |
+0.00% |
4,100 |
2025/3/13 |
324 |
324 |
322 |
323 |
+0.00% |
4,500 |
2025/3/12 |
323 |
323 |
322 |
323 |
+0.62% |
5,800 |
2025/3/11 |
319 |
321 |
319 |
321 |
+0.00% |
8,200 |
2025/3/10 |
320 |
323 |
319 |
321 |
-0.31% |
15,200 |
2025/3/7 |
321 |
324 |
319 |
322 |
-0.31% |
5,900 |
2025/3/6 |
321 |
323 |
321 |
323 |
+0.31% |
5,400 |
2025/3/5 |
322 |
323 |
319 |
322 |
+0.00% |
9,000 |
2025/3/4 |
320 |
322 |
318 |
322 |
+0.62% |
10,100 |
2025/3/3 |
323 |
323 |
319 |
320 |
+0.63% |
5,500 |
2025/2/28 |
318 |
320 |
318 |
318 |
-0.31% |
4,100 |
2025/2/27 |
325 |
325 |
319 |
319 |
-0.93% |
10,100 |
2025/2/26 |
318 |
324 |
317 |
322 |
+1.58% |
27,800 |
2025/2/25 |
318 |
319 |
317 |
317 |
-0.63% |
2,900 |
2025/2/21 |
317 |
319 |
314 |
319 |
+0.63% |
15,100 |
2025/2/20 |
318 |
319 |
317 |
317 |
-0.31% |
6,800 |
2025/2/19 |
319 |
320 |
317 |
318 |
-0.31% |
6,000 |
2025/2/18 |
317 |
319 |
317 |
319 |
+0.63% |
3,500 |
2025/2/17 |
315 |
317 |
315 |
317 |
-0.31% |
8,500 |
2025/2/14 |
319 |
319 |
317 |
318 |
+0.00% |
7,800 |
2025/2/13 |
316 |
318 |
316 |
318 |
+0.63% |
8,800 |
2025/2/12 |
320 |
320 |
310 |
316 |
-1.25% |
44,700 |
2025/2/10 |
317 |
320 |
317 |
320 |
+1.27% |
20,000 |
2025/2/7 |
317 |
317 |
314 |
316 |
+0.64% |
12,700 |
2025/2/6 |
314 |
316 |
314 |
314 |
-0.32% |
4,500 |
2025/2/5 |
313 |
316 |
313 |
315 |
+0.64% |
4,500 |
2025/2/4 |
314 |
315 |
313 |
313 |
-0.32% |
6,700 |
2025/2/3 |
315 |
315 |
313 |
314 |
-0.32% |
7,000 |
2025/1/31 |
310 |
315 |
309 |
315 |
+2.94% |
19,000 |
2025/1/30 |
316 |
317 |
306 |
306 |
-3.47% |
213,100 |
2025/1/29 |
319 |
319 |
316 |
317 |
-0.94% |
10,400 |
2025/1/28 |
317 |
321 |
317 |
320 |
+0.95% |
16,600 |
2025/1/27 |
318 |
318 |
315 |
317 |
-0.31% |
16,600 |
2025/1/24 |
318 |
318 |
316 |
318 |
-0.62% |
11,900 |
2025/1/23 |
317 |
320 |
317 |
320 |
+0.00% |
9,800 |
2025/1/22 |
321 |
321 |
316 |
320 |
-0.31% |
6,200 |
2025/1/21 |
318 |
321 |
316 |
321 |
+0.31% |
11,800 |
2025/1/20 |
318 |
320 |
317 |
320 |
+1.27% |
8,600 |
2025/1/17 |
315 |
317 |
314 |
316 |
-0.63% |
13,900 |
2025/1/16 |
319 |
319 |
315 |
318 |
-0.62% |
14,100 |
2025/1/15 |
320 |
320 |
316 |
320 |
-0.31% |
38,900 |
|