日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
327 |
330 |
323 |
327 |
+0.31% |
13,400 |
2025/7/11 |
322 |
327 |
322 |
326 |
+1.88% |
4,600 |
2025/7/10 |
320 |
325 |
320 |
320 |
+0.00% |
1,500 |
2025/7/9 |
327 |
327 |
319 |
320 |
-2.14% |
6,700 |
2025/7/8 |
334 |
334 |
322 |
327 |
+0.31% |
1,400 |
2025/7/7 |
328 |
330 |
323 |
326 |
-1.21% |
1,600 |
2025/7/4 |
328 |
332 |
324 |
330 |
-0.60% |
1,800 |
2025/7/3 |
328 |
335 |
328 |
332 |
+1.22% |
2,900 |
2025/7/2 |
329 |
337 |
321 |
328 |
-0.61% |
1,800 |
2025/7/1 |
324 |
330 |
323 |
330 |
+0.30% |
3,700 |
2025/6/30 |
337 |
338 |
323 |
329 |
-1.20% |
6,000 |
2025/6/27 |
339 |
340 |
327 |
333 |
+0.60% |
5,200 |
2025/6/26 |
316 |
339 |
316 |
331 |
+7.47% |
18,900 |
2025/6/25 |
323 |
323 |
304 |
308 |
-5.23% |
11,100 |
2025/6/24 |
333 |
333 |
325 |
325 |
-2.40% |
4,600 |
2025/6/23 |
332 |
337 |
329 |
333 |
+2.46% |
8,500 |
2025/6/20 |
328 |
328 |
323 |
325 |
+0.62% |
1,100 |
2025/6/19 |
325 |
335 |
322 |
323 |
-0.31% |
14,600 |
2025/6/18 |
314 |
324 |
314 |
324 |
+2.53% |
6,000 |
2025/6/17 |
317 |
318 |
315 |
316 |
+0.32% |
6,600 |
2025/6/16 |
311 |
316 |
310 |
315 |
+1.29% |
8,300 |
2025/6/13 |
310 |
311 |
308 |
311 |
+0.00% |
6,300 |
2025/6/12 |
313 |
313 |
311 |
311 |
-0.64% |
1,200 |
2025/6/11 |
311 |
314 |
310 |
313 |
+0.64% |
5,300 |
2025/6/10 |
310 |
311 |
309 |
311 |
+0.32% |
3,300 |
2025/6/9 |
309 |
311 |
309 |
310 |
+0.65% |
7,100 |
2025/6/6 |
310 |
315 |
307 |
308 |
-1.60% |
4,200 |
2025/6/5 |
309 |
315 |
309 |
313 |
+0.97% |
6,300 |
2025/6/4 |
308 |
311 |
305 |
310 |
+0.32% |
2,800 |
2025/6/3 |
309 |
313 |
304 |
309 |
+0.00% |
3,600 |
2025/6/2 |
313 |
313 |
309 |
309 |
-0.96% |
4,600 |
2025/5/30 |
313 |
315 |
312 |
312 |
-0.32% |
4,300 |
2025/5/29 |
313 |
314 |
311 |
313 |
+0.00% |
2,500 |
2025/5/28 |
306 |
313 |
300 |
313 |
+2.29% |
13,600 |
2025/5/27 |
309 |
310 |
306 |
306 |
-0.65% |
2,400 |
2025/5/26 |
317 |
317 |
300 |
308 |
-2.84% |
12,000 |
2025/5/23 |
322 |
322 |
312 |
317 |
-1.55% |
4,400 |
2025/5/22 |
315 |
322 |
313 |
322 |
+2.22% |
3,200 |
2025/5/21 |
321 |
321 |
311 |
315 |
-1.56% |
9,200 |
2025/5/20 |
307 |
325 |
307 |
320 |
+2.24% |
14,400 |
2025/5/19 |
302 |
313 |
302 |
313 |
+3.30% |
9,300 |
2025/5/16 |
295 |
306 |
293 |
303 |
+0.00% |
17,400 |
2025/5/15 |
307 |
314 |
296 |
303 |
-2.26% |
19,300 |
2025/5/14 |
296 |
310 |
296 |
310 |
+3.33% |
13,600 |
2025/5/13 |
294 |
315 |
291 |
300 |
+2.39% |
68,900 |
2025/5/12 |
289 |
297 |
289 |
293 |
+1.74% |
12,600 |
2025/5/9 |
285 |
290 |
285 |
288 |
+1.77% |
7,700 |
2025/5/8 |
284 |
287 |
283 |
283 |
-1.74% |
5,800 |
2025/5/7 |
283 |
290 |
283 |
288 |
+3.97% |
16,200 |
2025/5/2 |
288 |
288 |
272 |
277 |
-3.82% |
39,400 |
2025/5/1 |
291 |
291 |
285 |
288 |
-0.69% |
7,800 |
2025/4/30 |
290 |
291 |
286 |
290 |
+0.69% |
9,400 |
2025/4/28 |
292 |
292 |
285 |
288 |
+0.35% |
13,700 |
2025/4/25 |
291 |
296 |
283 |
287 |
-2.05% |
19,900 |
2025/4/24 |
297 |
303 |
290 |
293 |
-1.01% |
22,100 |
2025/4/23 |
302 |
302 |
292 |
296 |
-1.00% |
33,700 |
2025/4/22 |
290 |
301 |
287 |
299 |
+1.36% |
23,700 |
2025/4/21 |
290 |
302 |
284 |
295 |
+1.72% |
56,600 |
2025/4/18 |
284 |
322 |
284 |
290 |
+2.84% |
440,500 |
2025/4/17 |
318 |
318 |
282 |
282 |
-6.93% |
150,100 |
2025/4/16 |
286 |
363 |
285 |
303 |
+7.07% |
1,164,400 |
2025/4/15 |
290 |
313 |
280 |
283 |
-2.41% |
146,200 |
2025/4/14 |
280 |
291 |
280 |
290 |
+3.57% |
2,000 |
2025/4/11 |
270 |
280 |
267 |
280 |
+2.56% |
4,500 |
2025/4/10 |
271 |
289 |
270 |
273 |
+7.06% |
14,400 |
2025/4/9 |
259 |
260 |
248 |
255 |
-1.92% |
9,600 |
2025/4/8 |
256 |
267 |
255 |
260 |
+7.00% |
9,800 |
2025/4/7 |
234 |
261 |
234 |
243 |
-12.59% |
39,700 |
2025/4/4 |
302 |
302 |
276 |
278 |
-7.95% |
36,700 |
2025/4/3 |
308 |
308 |
298 |
302 |
-2.58% |
10,500 |
2025/4/2 |
320 |
320 |
310 |
310 |
-3.12% |
12,700 |
2025/4/1 |
321 |
321 |
313 |
320 |
+0.63% |
4,700 |
2025/3/31 |
320 |
321 |
315 |
318 |
-2.15% |
4,900 |
2025/3/28 |
323 |
325 |
323 |
325 |
+0.62% |
16,600 |
2025/3/27 |
326 |
330 |
321 |
323 |
-2.12% |
10,100 |
2025/3/26 |
325 |
330 |
323 |
330 |
+1.54% |
17,900 |
2025/3/25 |
324 |
325 |
324 |
325 |
+0.31% |
4,200 |
2025/3/24 |
323 |
327 |
317 |
324 |
+0.31% |
11,100 |
2025/3/21 |
325 |
329 |
321 |
323 |
-0.62% |
8,600 |
2025/3/19 |
324 |
326 |
324 |
325 |
+0.62% |
2,900 |
2025/3/18 |
324 |
338 |
318 |
323 |
+2.22% |
28,700 |
2025/3/17 |
324 |
325 |
315 |
316 |
-3.07% |
14,800 |
2025/3/14 |
322 |
326 |
322 |
326 |
+0.62% |
6,700 |
2025/3/13 |
324 |
324 |
322 |
324 |
+0.00% |
1,700 |
2025/3/12 |
325 |
326 |
324 |
324 |
+0.31% |
3,200 |
2025/3/11 |
320 |
324 |
317 |
323 |
+0.62% |
2,000 |
2025/3/10 |
325 |
326 |
314 |
321 |
-0.62% |
8,800 |
2025/3/7 |
326 |
327 |
323 |
323 |
-1.82% |
2,400 |
2025/3/6 |
326 |
329 |
326 |
329 |
+0.00% |
1,100 |
2025/3/5 |
329 |
330 |
323 |
329 |
-0.60% |
9,700 |
2025/3/4 |
334 |
334 |
329 |
331 |
+0.00% |
1,300 |
2025/3/3 |
337 |
337 |
327 |
331 |
+0.00% |
7,300 |
2025/2/28 |
329 |
333 |
327 |
331 |
-0.60% |
13,000 |
2025/2/27 |
327 |
335 |
327 |
333 |
+1.22% |
10,300 |
2025/2/26 |
334 |
342 |
326 |
329 |
-1.50% |
22,500 |
2025/2/25 |
332 |
338 |
327 |
334 |
-1.47% |
19,900 |
2025/2/21 |
335 |
340 |
333 |
339 |
+1.19% |
21,000 |
2025/2/20 |
333 |
338 |
333 |
335 |
+0.00% |
3,800 |
2025/2/19 |
335 |
335 |
330 |
335 |
+0.00% |
7,400 |
2025/2/18 |
336 |
340 |
330 |
335 |
-1.47% |
13,800 |
2025/2/17 |
336 |
343 |
331 |
340 |
+2.10% |
31,100 |
2025/2/14 |
333 |
341 |
327 |
333 |
+1.22% |
41,900 |
2025/2/13 |
326 |
329 |
324 |
329 |
+0.92% |
15,100 |
2025/2/12 |
335 |
335 |
323 |
326 |
-2.69% |
20,200 |
2025/2/10 |
327 |
335 |
326 |
335 |
+2.45% |
18,900 |
2025/2/7 |
325 |
332 |
325 |
327 |
+0.00% |
7,200 |
2025/2/6 |
329 |
333 |
327 |
327 |
-0.61% |
17,800 |
2025/2/5 |
324 |
329 |
323 |
329 |
+1.86% |
6,400 |
2025/2/4 |
325 |
325 |
323 |
323 |
-0.62% |
5,000 |
2025/2/3 |
329 |
329 |
324 |
325 |
-0.91% |
5,200 |
2025/1/31 |
325 |
330 |
324 |
328 |
+1.23% |
9,000 |
2025/1/30 |
329 |
329 |
324 |
324 |
-1.22% |
6,500 |
2025/1/29 |
328 |
328 |
325 |
328 |
-0.30% |
2,900 |
2025/1/28 |
324 |
329 |
324 |
329 |
+0.30% |
6,600 |
2025/1/27 |
329 |
330 |
323 |
328 |
+0.61% |
12,800 |
2025/1/24 |
325 |
328 |
322 |
326 |
+0.31% |
7,600 |
2025/1/23 |
326 |
328 |
325 |
325 |
-0.91% |
4,000 |
2025/1/22 |
329 |
330 |
325 |
328 |
+0.61% |
3,700 |
2025/1/21 |
326 |
333 |
326 |
326 |
-0.91% |
5,600 |
2025/1/20 |
325 |
335 |
321 |
329 |
+2.17% |
37,000 |
2025/1/17 |
318 |
342 |
312 |
322 |
+3.87% |
44,200 |
2025/1/16 |
324 |
326 |
310 |
310 |
-4.02% |
26,400 |
2025/1/15 |
333 |
333 |
321 |
323 |
-3.00% |
12,500 |
|