日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
330 |
332 |
325 |
332 |
+0.61% |
10,200 |
2025/7/10 |
326 |
330 |
324 |
330 |
+1.54% |
7,900 |
2025/7/9 |
327 |
327 |
320 |
325 |
+0.93% |
17,400 |
2025/7/8 |
317 |
324 |
317 |
322 |
+1.90% |
3,900 |
2025/7/7 |
318 |
318 |
316 |
316 |
-0.63% |
2,100 |
2025/7/4 |
322 |
327 |
318 |
318 |
-1.24% |
3,400 |
2025/7/3 |
333 |
333 |
310 |
322 |
-3.30% |
18,400 |
2025/7/2 |
332 |
333 |
324 |
333 |
+0.91% |
8,300 |
2025/7/1 |
324 |
330 |
319 |
330 |
+2.48% |
20,900 |
2025/6/30 |
313 |
322 |
313 |
322 |
+2.88% |
7,500 |
2025/6/27 |
319 |
320 |
313 |
313 |
-0.32% |
14,700 |
2025/6/26 |
317 |
324 |
312 |
314 |
-0.95% |
22,400 |
2025/6/25 |
308 |
317 |
308 |
317 |
+2.92% |
2,200 |
2025/6/24 |
309 |
312 |
308 |
308 |
-0.32% |
3,300 |
2025/6/23 |
313 |
313 |
309 |
309 |
-1.28% |
1,100 |
2025/6/20 |
315 |
316 |
306 |
313 |
-0.32% |
6,800 |
2025/6/19 |
312 |
319 |
312 |
314 |
+0.64% |
13,600 |
2025/6/18 |
309 |
314 |
306 |
312 |
+1.30% |
15,500 |
2025/6/17 |
309 |
309 |
307 |
308 |
+0.00% |
1,000 |
2025/6/16 |
310 |
310 |
306 |
308 |
+0.33% |
4,900 |
2025/6/13 |
311 |
311 |
307 |
307 |
-0.32% |
4,600 |
2025/6/12 |
305 |
310 |
304 |
308 |
+0.65% |
9,700 |
2025/6/11 |
309 |
309 |
305 |
306 |
-0.65% |
5,000 |
2025/6/10 |
308 |
308 |
304 |
308 |
-0.32% |
1,900 |
2025/6/9 |
307 |
309 |
305 |
309 |
+0.00% |
2,100 |
2025/6/6 |
306 |
312 |
306 |
309 |
+0.32% |
1,800 |
2025/6/5 |
306 |
309 |
306 |
308 |
+0.33% |
2,400 |
2025/6/4 |
307 |
312 |
307 |
307 |
-0.97% |
9,300 |
2025/6/3 |
310 |
310 |
306 |
310 |
+0.32% |
6,000 |
2025/6/2 |
299 |
312 |
299 |
309 |
+2.66% |
17,500 |
2025/5/30 |
302 |
302 |
300 |
301 |
-1.31% |
5,900 |
2025/5/29 |
303 |
305 |
302 |
305 |
+0.99% |
4,200 |
2025/5/28 |
304 |
304 |
301 |
302 |
+0.33% |
3,300 |
2025/5/27 |
299 |
301 |
299 |
301 |
+0.33% |
1,000 |
2025/5/26 |
301 |
302 |
298 |
300 |
-0.33% |
14,400 |
2025/5/23 |
300 |
301 |
299 |
301 |
+0.00% |
2,900 |
2025/5/22 |
307 |
309 |
299 |
301 |
-1.31% |
16,300 |
2025/5/21 |
300 |
314 |
294 |
305 |
+0.99% |
189,500 |
2025/5/20 |
299 |
305 |
299 |
302 |
-0.98% |
11,800 |
2025/5/19 |
296 |
305 |
296 |
305 |
+0.33% |
8,400 |
2025/5/16 |
298 |
305 |
298 |
304 |
+2.01% |
1,400 |
2025/5/15 |
301 |
305 |
297 |
298 |
-1.97% |
4,800 |
2025/5/14 |
298 |
304 |
297 |
304 |
+2.01% |
6,200 |
2025/5/13 |
306 |
310 |
296 |
298 |
-1.65% |
47,000 |
2025/5/12 |
305 |
307 |
298 |
303 |
-0.66% |
15,800 |
2025/5/9 |
296 |
306 |
295 |
305 |
+3.04% |
13,600 |
2025/5/8 |
295 |
298 |
291 |
296 |
-0.34% |
6,000 |
2025/5/7 |
296 |
302 |
295 |
297 |
+0.34% |
9,900 |
2025/5/2 |
295 |
298 |
293 |
296 |
-0.34% |
5,000 |
2025/5/1 |
296 |
299 |
292 |
297 |
+1.02% |
7,900 |
2025/4/30 |
293 |
295 |
288 |
294 |
-1.34% |
8,700 |
2025/4/28 |
287 |
298 |
285 |
298 |
+3.83% |
18,600 |
2025/4/25 |
287 |
289 |
282 |
287 |
+0.00% |
10,200 |
2025/4/24 |
282 |
288 |
282 |
287 |
+2.87% |
16,200 |
2025/4/23 |
273 |
282 |
273 |
279 |
+2.57% |
18,500 |
2025/4/22 |
272 |
283 |
269 |
272 |
+0.74% |
43,400 |
2025/4/21 |
269 |
276 |
268 |
270 |
+0.37% |
31,200 |
2025/4/18 |
268 |
272 |
268 |
269 |
+0.37% |
17,500 |
2025/4/17 |
259 |
292 |
259 |
268 |
+5.10% |
250,700 |
2025/4/16 |
258 |
269 |
255 |
255 |
-0.78% |
36,400 |
2025/4/15 |
260 |
268 |
256 |
257 |
-1.15% |
22,000 |
2025/4/14 |
262 |
267 |
260 |
260 |
+2.36% |
15,300 |
2025/4/11 |
247 |
265 |
247 |
254 |
-2.31% |
43,400 |
2025/4/10 |
268 |
273 |
258 |
260 |
+0.00% |
15,900 |
2025/4/9 |
274 |
274 |
258 |
260 |
-2.62% |
7,400 |
2025/4/8 |
269 |
272 |
254 |
267 |
+5.53% |
7,300 |
2025/4/7 |
270 |
278 |
253 |
253 |
-10.60% |
24,700 |
2025/4/4 |
291 |
294 |
264 |
283 |
-4.71% |
22,300 |
2025/4/3 |
304 |
304 |
287 |
297 |
-2.94% |
10,800 |
2025/4/2 |
311 |
311 |
306 |
306 |
-1.29% |
5,000 |
2025/4/1 |
309 |
313 |
307 |
310 |
+0.00% |
6,400 |
2025/3/31 |
309 |
319 |
307 |
310 |
-0.32% |
14,200 |
2025/3/28 |
311 |
320 |
305 |
311 |
+0.65% |
37,400 |
2025/3/27 |
311 |
311 |
307 |
309 |
+0.32% |
5,500 |
2025/3/26 |
309 |
309 |
305 |
308 |
-0.32% |
7,200 |
2025/3/25 |
306 |
309 |
302 |
309 |
+0.98% |
6,000 |
2025/3/24 |
308 |
308 |
301 |
306 |
+0.00% |
11,200 |
2025/3/21 |
301 |
310 |
300 |
306 |
+0.66% |
44,800 |
2025/3/19 |
304 |
305 |
300 |
304 |
+1.00% |
8,600 |
2025/3/18 |
300 |
305 |
300 |
301 |
+0.33% |
9,800 |
2025/3/17 |
304 |
305 |
300 |
300 |
-1.96% |
6,000 |
2025/3/14 |
304 |
307 |
302 |
306 |
-0.33% |
3,300 |
2025/3/13 |
315 |
315 |
305 |
307 |
+0.00% |
4,400 |
2025/3/12 |
302 |
312 |
298 |
307 |
+1.32% |
9,500 |
2025/3/11 |
304 |
310 |
299 |
303 |
-0.66% |
5,500 |
2025/3/10 |
300 |
310 |
295 |
305 |
+2.35% |
7,500 |
2025/3/7 |
298 |
299 |
298 |
298 |
-0.33% |
3,200 |
2025/3/6 |
298 |
299 |
298 |
299 |
+0.34% |
800 |
2025/3/5 |
295 |
298 |
294 |
298 |
+1.02% |
4,100 |
2025/3/4 |
295 |
296 |
295 |
295 |
+0.00% |
1,600 |
2025/3/3 |
304 |
304 |
294 |
295 |
-1.01% |
5,200 |
2025/2/28 |
297 |
302 |
297 |
298 |
+0.34% |
5,600 |
2025/2/27 |
298 |
300 |
297 |
297 |
-0.34% |
1,900 |
2025/2/26 |
298 |
302 |
297 |
298 |
-1.00% |
5,200 |
2025/2/25 |
300 |
304 |
299 |
301 |
-0.33% |
3,500 |
2025/2/21 |
302 |
302 |
300 |
302 |
-0.33% |
1,200 |
2025/2/20 |
300 |
303 |
300 |
303 |
+1.00% |
900 |
2025/2/19 |
302 |
302 |
300 |
300 |
+0.33% |
1,600 |
2025/2/18 |
298 |
300 |
297 |
299 |
+0.00% |
6,800 |
2025/2/17 |
302 |
303 |
298 |
299 |
-1.64% |
12,200 |
2025/2/14 |
305 |
308 |
302 |
304 |
-0.33% |
13,100 |
2025/2/13 |
306 |
306 |
301 |
305 |
-0.33% |
5,100 |
2025/2/12 |
305 |
306 |
302 |
306 |
+0.00% |
2,900 |
2025/2/10 |
305 |
306 |
302 |
306 |
+0.33% |
4,800 |
2025/2/7 |
300 |
305 |
300 |
305 |
+0.66% |
3,700 |
2025/2/6 |
301 |
304 |
300 |
303 |
+0.33% |
4,100 |
2025/2/5 |
301 |
303 |
300 |
302 |
-0.33% |
2,800 |
2025/2/4 |
305 |
305 |
299 |
303 |
-0.33% |
2,600 |
2025/2/3 |
301 |
304 |
298 |
304 |
+1.00% |
4,100 |
2025/1/31 |
301 |
302 |
299 |
301 |
-0.66% |
4,000 |
2025/1/30 |
302 |
303 |
302 |
303 |
-0.33% |
600 |
2025/1/29 |
305 |
306 |
303 |
304 |
-0.33% |
5,900 |
2025/1/28 |
303 |
312 |
303 |
305 |
+0.99% |
5,000 |
2025/1/27 |
301 |
303 |
300 |
302 |
+0.00% |
16,200 |
2025/1/24 |
298 |
304 |
297 |
302 |
+0.67% |
4,200 |
2025/1/23 |
300 |
300 |
298 |
300 |
+0.33% |
2,000 |
2025/1/22 |
300 |
302 |
298 |
299 |
-0.33% |
6,500 |
2025/1/21 |
300 |
302 |
300 |
300 |
+0.00% |
500 |
2025/1/20 |
300 |
303 |
299 |
300 |
-0.33% |
6,700 |
2025/1/17 |
305 |
305 |
301 |
301 |
-0.33% |
1,600 |
2025/1/16 |
297 |
305 |
297 |
302 |
+1.34% |
6,200 |
2025/1/15 |
301 |
301 |
297 |
298 |
-1.97% |
2,400 |
2025/1/14 |
306 |
306 |
297 |
304 |
-2.56% |
3,300 |
|