日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
319 |
320 |
315 |
320 |
+1.27% |
5,200 |
2025/7/11 |
317 |
320 |
314 |
316 |
+0.00% |
6,200 |
2025/7/10 |
320 |
320 |
310 |
316 |
+0.32% |
22,800 |
2025/7/9 |
310 |
317 |
309 |
315 |
+2.94% |
22,200 |
2025/7/8 |
308 |
310 |
305 |
306 |
+0.66% |
12,000 |
2025/7/7 |
304 |
308 |
301 |
304 |
+0.00% |
20,400 |
2025/7/4 |
306 |
308 |
297 |
304 |
-0.65% |
49,600 |
2025/7/3 |
306 |
309 |
303 |
306 |
+0.00% |
11,700 |
2025/7/2 |
316 |
317 |
301 |
306 |
-3.16% |
38,100 |
2025/7/1 |
318 |
322 |
314 |
316 |
-0.32% |
13,600 |
2025/6/30 |
322 |
325 |
317 |
317 |
-0.31% |
17,200 |
2025/6/27 |
321 |
324 |
316 |
318 |
-0.93% |
13,700 |
2025/6/26 |
321 |
324 |
318 |
321 |
+0.63% |
8,000 |
2025/6/25 |
319 |
321 |
314 |
319 |
+0.95% |
42,300 |
2025/6/24 |
312 |
320 |
312 |
316 |
+1.94% |
21,300 |
2025/6/23 |
321 |
321 |
310 |
310 |
-3.43% |
63,800 |
2025/6/20 |
327 |
331 |
321 |
321 |
-2.13% |
35,000 |
2025/6/19 |
327 |
335 |
324 |
328 |
+0.31% |
24,600 |
2025/6/18 |
333 |
345 |
324 |
327 |
-0.30% |
165,700 |
2025/6/17 |
328 |
335 |
318 |
328 |
-0.61% |
70,000 |
2025/6/16 |
326 |
337 |
326 |
330 |
+1.54% |
66,900 |
2025/6/13 |
333 |
334 |
323 |
325 |
-1.52% |
54,800 |
2025/6/12 |
328 |
335 |
328 |
330 |
-0.30% |
53,900 |
2025/6/11 |
331 |
337 |
325 |
331 |
+0.30% |
82,900 |
2025/6/10 |
335 |
344 |
328 |
330 |
+0.92% |
158,700 |
2025/6/9 |
336 |
342 |
315 |
327 |
-2.10% |
247,500 |
2025/6/6 |
340 |
347 |
315 |
334 |
-2.91% |
415,700 |
2025/6/5 |
316 |
344 |
316 |
344 |
+9.21% |
130,900 |
2025/6/4 |
321 |
326 |
315 |
315 |
-2.17% |
34,500 |
2025/6/3 |
320 |
330 |
319 |
322 |
+0.62% |
18,800 |
2025/6/2 |
323 |
327 |
315 |
320 |
-1.23% |
43,300 |
2025/5/30 |
330 |
334 |
318 |
324 |
-3.28% |
75,300 |
2025/5/29 |
323 |
347 |
322 |
335 |
+6.35% |
143,800 |
2025/5/28 |
331 |
335 |
313 |
315 |
-5.12% |
95,600 |
2025/5/27 |
310 |
334 |
310 |
332 |
+7.10% |
113,400 |
2025/5/26 |
309 |
315 |
305 |
310 |
-2.21% |
24,700 |
2025/5/23 |
312 |
319 |
310 |
317 |
+0.32% |
79,200 |
2025/5/22 |
296 |
320 |
292 |
316 |
+8.22% |
144,700 |
2025/5/21 |
303 |
308 |
289 |
292 |
-4.26% |
131,800 |
2025/5/20 |
295 |
323 |
293 |
305 |
+2.35% |
232,300 |
2025/5/19 |
297 |
302 |
289 |
298 |
-0.67% |
35,700 |
2025/5/16 |
290 |
300 |
265 |
300 |
+0.33% |
331,500 |
2025/5/15 |
287 |
304 |
287 |
299 |
+3.82% |
213,800 |
2025/5/14 |
278 |
290 |
277 |
288 |
+3.23% |
84,400 |
2025/5/13 |
280 |
281 |
275 |
279 |
-0.36% |
35,700 |
2025/5/12 |
279 |
283 |
277 |
280 |
+0.36% |
20,800 |
2025/5/9 |
277 |
282 |
277 |
279 |
-0.36% |
15,200 |
2025/5/8 |
279 |
282 |
277 |
280 |
-0.36% |
10,900 |
2025/5/7 |
281 |
282 |
275 |
281 |
-0.35% |
23,900 |
2025/5/2 |
283 |
283 |
275 |
282 |
+1.08% |
19,100 |
2025/5/1 |
285 |
285 |
275 |
279 |
-2.11% |
28,900 |
2025/4/30 |
282 |
285 |
279 |
285 |
+1.42% |
27,100 |
2025/4/28 |
281 |
289 |
280 |
281 |
+0.36% |
29,700 |
2025/4/25 |
282 |
286 |
277 |
280 |
-1.06% |
19,300 |
2025/4/24 |
292 |
294 |
279 |
283 |
-3.08% |
43,800 |
2025/4/23 |
295 |
295 |
289 |
292 |
-0.34% |
24,100 |
2025/4/22 |
294 |
301 |
291 |
293 |
-1.01% |
29,500 |
2025/4/21 |
294 |
309 |
287 |
296 |
+0.68% |
183,900 |
2025/4/18 |
295 |
307 |
284 |
294 |
+0.34% |
179,200 |
2025/4/17 |
287 |
297 |
283 |
293 |
+1.03% |
59,000 |
2025/4/16 |
281 |
305 |
274 |
290 |
+6.23% |
257,200 |
2025/4/15 |
283 |
285 |
273 |
273 |
-2.15% |
79,600 |
2025/4/14 |
274 |
315 |
258 |
279 |
+1.82% |
473,500 |
2025/4/11 |
268 |
276 |
267 |
274 |
-0.72% |
24,200 |
2025/4/10 |
268 |
283 |
263 |
276 |
+5.34% |
218,600 |
2025/4/9 |
263 |
320 |
252 |
262 |
-3.32% |
1,239,400 |
2025/4/8 |
245 |
277 |
245 |
271 |
+15.81% |
103,800 |
2025/4/7 |
229 |
253 |
220 |
234 |
-13.01% |
134,400 |
2025/4/4 |
269 |
274 |
230 |
269 |
-0.37% |
151,000 |
2025/4/3 |
272 |
318 |
258 |
270 |
-6.25% |
365,300 |
2025/4/2 |
298 |
298 |
282 |
288 |
-1.71% |
60,500 |
2025/4/1 |
303 |
304 |
288 |
293 |
-0.68% |
22,900 |
2025/3/31 |
302 |
304 |
279 |
295 |
-4.84% |
100,900 |
2025/3/28 |
315 |
324 |
301 |
310 |
+0.65% |
126,900 |
2025/3/27 |
332 |
336 |
304 |
308 |
-8.61% |
308,100 |
2025/3/26 |
305 |
341 |
305 |
337 |
+10.49% |
229,400 |
2025/3/25 |
304 |
310 |
302 |
305 |
+0.66% |
36,800 |
2025/3/24 |
304 |
304 |
296 |
303 |
+2.02% |
133,500 |
2025/3/21 |
300 |
301 |
294 |
297 |
-1.33% |
23,800 |
2025/3/19 |
302 |
304 |
298 |
301 |
-0.99% |
14,200 |
2025/3/18 |
304 |
305 |
299 |
304 |
+0.33% |
32,600 |
2025/3/17 |
291 |
305 |
286 |
303 |
+4.84% |
61,800 |
2025/3/14 |
288 |
299 |
283 |
289 |
+0.00% |
59,100 |
2025/3/13 |
274 |
297 |
274 |
289 |
+3.58% |
116,800 |
2025/3/12 |
258 |
295 |
258 |
279 |
+9.41% |
211,500 |
2025/3/11 |
257 |
257 |
254 |
255 |
-0.78% |
6,600 |
2025/3/10 |
254 |
257 |
254 |
257 |
+1.18% |
4,900 |
2025/3/7 |
256 |
260 |
254 |
254 |
-0.78% |
9,800 |
2025/3/6 |
253 |
256 |
252 |
256 |
+1.59% |
9,100 |
2025/3/5 |
257 |
257 |
251 |
252 |
-0.79% |
23,200 |
2025/3/4 |
253 |
255 |
252 |
254 |
-0.39% |
20,300 |
2025/3/3 |
254 |
257 |
254 |
255 |
+0.39% |
9,800 |
2025/2/28 |
253 |
255 |
253 |
254 |
+0.79% |
5,200 |
2025/2/27 |
252 |
254 |
251 |
252 |
-1.18% |
17,400 |
2025/2/26 |
263 |
263 |
253 |
255 |
-3.04% |
13,500 |
2025/2/25 |
262 |
264 |
260 |
263 |
+0.38% |
13,000 |
2025/2/21 |
265 |
266 |
260 |
262 |
-1.13% |
12,200 |
2025/2/20 |
262 |
267 |
260 |
265 |
+0.76% |
25,300 |
2025/2/19 |
262 |
265 |
258 |
263 |
+0.00% |
32,800 |
2025/2/18 |
255 |
264 |
254 |
263 |
+2.33% |
48,900 |
2025/2/17 |
257 |
259 |
252 |
257 |
-3.02% |
55,900 |
2025/2/14 |
263 |
267 |
254 |
265 |
-10.17% |
158,700 |
2025/2/13 |
287 |
300 |
287 |
295 |
+2.08% |
59,000 |
2025/2/12 |
290 |
294 |
289 |
289 |
-0.34% |
22,600 |
2025/2/10 |
291 |
292 |
288 |
290 |
-0.34% |
21,900 |
2025/2/7 |
290 |
291 |
287 |
291 |
+0.34% |
9,400 |
2025/2/6 |
290 |
293 |
284 |
290 |
+0.69% |
32,300 |
2025/2/5 |
280 |
289 |
280 |
288 |
+2.13% |
29,300 |
2025/2/4 |
286 |
286 |
280 |
282 |
-1.05% |
17,400 |
2025/2/3 |
291 |
292 |
285 |
285 |
-2.06% |
17,300 |
2025/1/31 |
292 |
293 |
288 |
291 |
+0.69% |
18,400 |
2025/1/30 |
292 |
294 |
288 |
289 |
-1.03% |
14,500 |
2025/1/29 |
290 |
293 |
290 |
292 |
+0.34% |
14,200 |
2025/1/28 |
285 |
293 |
284 |
291 |
+1.39% |
13,900 |
2025/1/27 |
288 |
290 |
285 |
287 |
+0.00% |
16,500 |
2025/1/24 |
284 |
289 |
284 |
287 |
+1.06% |
9,800 |
2025/1/23 |
288 |
290 |
284 |
284 |
-1.05% |
13,300 |
2025/1/22 |
288 |
290 |
286 |
287 |
+0.00% |
11,300 |
2025/1/21 |
288 |
290 |
287 |
287 |
+0.00% |
9,100 |
2025/1/20 |
288 |
290 |
286 |
287 |
+0.00% |
8,200 |
2025/1/17 |
288 |
291 |
287 |
287 |
+0.00% |
7,700 |
2025/1/16 |
288 |
290 |
286 |
287 |
+0.70% |
6,900 |
2025/1/15 |
290 |
290 |
282 |
285 |
-1.38% |
15,000 |
|