日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
405 |
437 |
403 |
414 |
+1.22% |
37,200 |
2025/7/10 |
403 |
417 |
401 |
409 |
+1.49% |
3,800 |
2025/7/9 |
409 |
409 |
403 |
403 |
-1.47% |
600 |
2025/7/8 |
404 |
409 |
403 |
409 |
+1.24% |
500 |
2025/7/7 |
405 |
409 |
404 |
404 |
-1.46% |
1,000 |
2025/7/4 |
407 |
410 |
407 |
410 |
+1.49% |
1,400 |
2025/7/3 |
409 |
410 |
400 |
404 |
+0.25% |
5,800 |
2025/7/2 |
402 |
405 |
399 |
403 |
-0.25% |
700 |
2025/7/1 |
405 |
409 |
401 |
404 |
-0.25% |
1,800 |
2025/6/30 |
400 |
419 |
400 |
405 |
+0.25% |
10,100 |
2025/6/27 |
408 |
413 |
399 |
404 |
+3.86% |
8,500 |
2025/6/26 |
388 |
390 |
385 |
389 |
+0.26% |
1,600 |
2025/6/25 |
387 |
388 |
383 |
388 |
-0.51% |
800 |
2025/6/24 |
387 |
390 |
387 |
390 |
+0.26% |
800 |
2025/6/23 |
390 |
393 |
387 |
389 |
-0.26% |
1,100 |
2025/6/20 |
392 |
392 |
390 |
390 |
-1.52% |
200 |
2025/6/19 |
388 |
396 |
388 |
396 |
+2.06% |
1,200 |
2025/6/18 |
394 |
399 |
388 |
388 |
-2.51% |
2,100 |
2025/6/17 |
398 |
398 |
398 |
398 |
-1.00% |
200 |
2025/6/13 |
395 |
403 |
395 |
402 |
+2.03% |
1,800 |
2025/6/12 |
398 |
404 |
394 |
394 |
-2.23% |
900 |
2025/6/11 |
405 |
406 |
402 |
403 |
+0.75% |
1,500 |
2025/6/10 |
400 |
400 |
400 |
400 |
+0.00% |
200 |
2025/6/9 |
392 |
400 |
391 |
400 |
+1.01% |
700 |
2025/6/6 |
395 |
396 |
389 |
396 |
-0.50% |
800 |
2025/6/5 |
400 |
400 |
397 |
398 |
-0.75% |
400 |
2025/6/4 |
398 |
401 |
393 |
401 |
+1.52% |
500 |
2025/6/3 |
395 |
395 |
395 |
395 |
-0.50% |
100 |
2025/6/2 |
389 |
398 |
389 |
397 |
+2.58% |
3,000 |
2025/5/30 |
385 |
399 |
384 |
387 |
+0.78% |
2,200 |
2025/5/29 |
386 |
389 |
377 |
384 |
-1.29% |
9,100 |
2025/5/28 |
405 |
408 |
389 |
389 |
-2.02% |
2,100 |
2025/5/27 |
401 |
401 |
387 |
397 |
+3.12% |
4,100 |
2025/5/26 |
382 |
385 |
382 |
385 |
-0.26% |
1,200 |
2025/5/23 |
384 |
386 |
382 |
386 |
-0.26% |
600 |
2025/5/22 |
389 |
389 |
383 |
387 |
+0.00% |
1,600 |
2025/5/21 |
400 |
400 |
383 |
387 |
-4.91% |
4,900 |
2025/5/20 |
408 |
417 |
397 |
407 |
-0.25% |
12,100 |
2025/5/19 |
404 |
408 |
404 |
408 |
+3.03% |
700 |
2025/5/16 |
405 |
405 |
396 |
396 |
-4.58% |
3,000 |
2025/5/15 |
415 |
415 |
415 |
415 |
-0.48% |
200 |
2025/5/14 |
409 |
417 |
409 |
417 |
+1.96% |
2,100 |
2025/5/13 |
409 |
409 |
409 |
409 |
+0.25% |
200 |
2025/5/12 |
409 |
409 |
408 |
408 |
-0.49% |
300 |
2025/5/9 |
401 |
410 |
401 |
410 |
+2.50% |
3,600 |
2025/5/8 |
411 |
414 |
400 |
400 |
-0.74% |
1,900 |
2025/5/7 |
403 |
403 |
403 |
403 |
+0.00% |
300 |
2025/5/2 |
403 |
415 |
386 |
403 |
+2.03% |
21,900 |
2025/5/1 |
390 |
398 |
390 |
395 |
+3.40% |
700 |
2025/4/30 |
400 |
400 |
382 |
382 |
-3.78% |
3,100 |
2025/4/28 |
388 |
397 |
388 |
397 |
+1.28% |
2,200 |
2025/4/25 |
388 |
392 |
388 |
392 |
+3.16% |
300 |
2025/4/24 |
377 |
380 |
377 |
380 |
+1.06% |
900 |
2025/4/23 |
376 |
376 |
376 |
376 |
+0.00% |
100 |
2025/4/22 |
373 |
376 |
373 |
376 |
-1.31% |
2,000 |
2025/4/21 |
390 |
390 |
381 |
381 |
-2.31% |
1,900 |
2025/4/18 |
390 |
390 |
390 |
390 |
+0.00% |
100 |
2025/4/17 |
399 |
399 |
387 |
390 |
-2.26% |
900 |
2025/4/16 |
399 |
399 |
399 |
399 |
+1.01% |
400 |
2025/4/15 |
393 |
395 |
393 |
395 |
+4.77% |
200 |
2025/4/14 |
391 |
391 |
377 |
377 |
-4.56% |
500 |
2025/4/11 |
378 |
395 |
378 |
395 |
+3.40% |
900 |
2025/4/10 |
389 |
391 |
382 |
382 |
-0.78% |
1,700 |
2025/4/9 |
375 |
385 |
359 |
385 |
+2.67% |
19,400 |
2025/4/8 |
361 |
379 |
361 |
375 |
+7.76% |
1,300 |
2025/4/7 |
336 |
366 |
335 |
348 |
-6.70% |
7,700 |
2025/4/4 |
386 |
390 |
360 |
373 |
-5.33% |
20,100 |
2025/4/3 |
408 |
409 |
394 |
394 |
-4.83% |
6,300 |
2025/4/2 |
418 |
420 |
401 |
414 |
+0.98% |
5,100 |
2025/4/1 |
400 |
410 |
400 |
410 |
+4.06% |
3,500 |
2025/3/31 |
398 |
402 |
390 |
394 |
-2.23% |
5,000 |
2025/3/28 |
404 |
405 |
403 |
403 |
+0.50% |
2,600 |
2025/3/27 |
419 |
419 |
397 |
401 |
-3.37% |
6,600 |
2025/3/26 |
405 |
415 |
405 |
415 |
+1.22% |
2,900 |
2025/3/25 |
402 |
410 |
399 |
410 |
+1.99% |
8,300 |
2025/3/24 |
409 |
413 |
400 |
402 |
+2.29% |
3,400 |
2025/3/21 |
394 |
396 |
386 |
393 |
-0.76% |
6,800 |
2025/3/19 |
400 |
400 |
396 |
396 |
-1.25% |
900 |
2025/3/18 |
403 |
404 |
401 |
401 |
-0.50% |
3,200 |
2025/3/17 |
402 |
403 |
402 |
403 |
+0.50% |
1,700 |
2025/3/14 |
399 |
401 |
393 |
401 |
+2.30% |
2,300 |
2025/3/13 |
392 |
392 |
392 |
392 |
-1.51% |
100 |
2025/3/12 |
392 |
398 |
390 |
398 |
+1.02% |
1,500 |
2025/3/11 |
387 |
394 |
387 |
394 |
-0.25% |
2,200 |
2025/3/10 |
412 |
412 |
394 |
395 |
-3.42% |
4,700 |
2025/3/7 |
395 |
413 |
393 |
409 |
+1.49% |
4,700 |
2025/3/6 |
385 |
406 |
385 |
403 |
+2.81% |
10,800 |
2025/3/5 |
383 |
392 |
383 |
392 |
+0.51% |
2,000 |
2025/3/4 |
392 |
392 |
384 |
390 |
-2.50% |
7,000 |
2025/3/3 |
380 |
403 |
380 |
400 |
+6.95% |
18,800 |
2025/2/28 |
395 |
407 |
363 |
374 |
-7.20% |
42,000 |
2025/2/27 |
387 |
450 |
377 |
403 |
+8.63% |
374,700 |
2025/2/26 |
365 |
375 |
365 |
371 |
-1.07% |
6,900 |
2025/2/25 |
363 |
377 |
363 |
375 |
+4.17% |
5,200 |
2025/2/21 |
358 |
365 |
342 |
360 |
-1.64% |
25,700 |
2025/2/20 |
372 |
372 |
366 |
366 |
-2.40% |
200 |
2025/2/19 |
367 |
375 |
367 |
375 |
+1.08% |
2,400 |
2025/2/18 |
367 |
375 |
367 |
371 |
+1.64% |
800 |
2025/2/17 |
380 |
380 |
363 |
365 |
-8.06% |
8,900 |
2025/2/14 |
386 |
415 |
371 |
397 |
+3.66% |
42,300 |
2025/2/13 |
377 |
385 |
377 |
383 |
+1.59% |
2,700 |
2025/2/12 |
373 |
377 |
373 |
377 |
+1.07% |
2,200 |
2025/2/10 |
375 |
375 |
368 |
373 |
-0.53% |
2,600 |
2025/2/7 |
368 |
375 |
362 |
375 |
+1.08% |
4,800 |
2025/2/6 |
360 |
384 |
360 |
371 |
+1.64% |
12,700 |
2025/2/5 |
357 |
365 |
357 |
365 |
+0.00% |
1,100 |
2025/2/4 |
360 |
366 |
360 |
365 |
-0.82% |
800 |
2025/2/3 |
368 |
368 |
362 |
368 |
-0.27% |
400 |
2025/1/31 |
370 |
370 |
362 |
369 |
-0.27% |
2,000 |
2025/1/30 |
372 |
372 |
370 |
370 |
-0.54% |
700 |
2025/1/29 |
357 |
372 |
354 |
372 |
+3.62% |
5,500 |
2025/1/28 |
363 |
367 |
359 |
359 |
+0.00% |
5,200 |
2025/1/27 |
358 |
366 |
342 |
359 |
+0.28% |
8,600 |
2025/1/24 |
365 |
365 |
357 |
358 |
-1.38% |
800 |
2025/1/23 |
366 |
367 |
358 |
363 |
+0.83% |
1,100 |
2025/1/22 |
360 |
360 |
358 |
360 |
+0.28% |
1,200 |
2025/1/21 |
369 |
369 |
359 |
359 |
-2.97% |
1,600 |
2025/1/20 |
360 |
375 |
360 |
370 |
+2.78% |
7,200 |
2025/1/17 |
344 |
360 |
344 |
360 |
+2.27% |
600 |
2025/1/15 |
352 |
360 |
349 |
352 |
-2.22% |
1,700 |
2025/1/14 |
359 |
360 |
352 |
360 |
-0.55% |
1,000 |
2025/1/10 |
358 |
362 |
358 |
362 |
+0.56% |
2,500 |
2025/1/9 |
370 |
370 |
360 |
360 |
-2.70% |
1,100 |
|