日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
242 |
245.8 |
240.7 |
244.9 |
+2.13% |
4,061,700 |
2025/7/10 |
240.9 |
241.9 |
238 |
239.8 |
-0.04% |
4,094,100 |
2025/7/9 |
235.1 |
240.5 |
233.8 |
239.9 |
+3.09% |
4,477,600 |
2025/7/8 |
230.4 |
235.4 |
229.6 |
232.7 |
+0.65% |
3,636,600 |
2025/7/7 |
235 |
235.6 |
231.2 |
231.2 |
-2.03% |
3,681,400 |
2025/7/4 |
240 |
240 |
235.5 |
236 |
-0.55% |
3,213,000 |
2025/7/3 |
235 |
240.8 |
234.5 |
237.3 |
+1.54% |
4,912,300 |
2025/7/2 |
227.8 |
235.9 |
227.3 |
233.7 |
+1.74% |
6,027,100 |
2025/7/1 |
227 |
230 |
225 |
229.7 |
+0.88% |
4,871,900 |
2025/6/30 |
223 |
228.1 |
221.4 |
227.7 |
+0.18% |
6,708,700 |
2025/6/27 |
224.4 |
231 |
222.9 |
227.3 |
+2.94% |
12,647,600 |
2025/6/26 |
219.6 |
222.2 |
219.6 |
220.8 |
+0.96% |
2,984,600 |
2025/6/25 |
217.4 |
218.8 |
217 |
218.7 |
+0.60% |
2,502,000 |
2025/6/24 |
215.9 |
219.3 |
215.1 |
217.4 |
+1.54% |
3,744,600 |
2025/6/23 |
213.3 |
214.9 |
212.4 |
214.1 |
+0.28% |
4,326,600 |
2025/6/20 |
213 |
216.9 |
211.9 |
213.5 |
+0.14% |
5,951,400 |
2025/6/19 |
214 |
216 |
212.5 |
213.2 |
-0.42% |
4,868,900 |
2025/6/18 |
211 |
214.3 |
210.8 |
214.1 |
+1.04% |
2,626,500 |
2025/6/17 |
214.3 |
214.6 |
211.9 |
211.9 |
-0.98% |
2,407,700 |
2025/6/16 |
212.2 |
215 |
211.4 |
214 |
+1.81% |
3,127,600 |
2025/6/13 |
214.8 |
214.8 |
210.2 |
210.2 |
-2.14% |
2,896,400 |
2025/6/12 |
215.6 |
216.6 |
213.9 |
214.8 |
-0.32% |
2,257,900 |
2025/6/11 |
212 |
215.5 |
211.6 |
215.5 |
+2.04% |
2,897,200 |
2025/6/10 |
210.5 |
213.8 |
209.9 |
211.2 |
+1.05% |
3,700,300 |
2025/6/9 |
213.9 |
214.2 |
209 |
209 |
-1.74% |
3,099,300 |
2025/6/6 |
211.1 |
213.6 |
210.7 |
212.7 |
+0.66% |
2,100,100 |
2025/6/5 |
213.8 |
214.2 |
210.6 |
211.3 |
-1.54% |
2,344,900 |
2025/6/4 |
216.7 |
217.6 |
214.1 |
214.6 |
-0.19% |
2,671,000 |
2025/6/3 |
212.5 |
215.2 |
210.7 |
215 |
+0.80% |
2,630,100 |
2025/6/2 |
215.1 |
215.2 |
213.3 |
213.3 |
-1.34% |
2,203,400 |
2025/5/30 |
213.7 |
216.4 |
213.2 |
216.2 |
-0.05% |
3,150,600 |
2025/5/29 |
214 |
217.4 |
213.4 |
216.3 |
+1.64% |
2,462,900 |
2025/5/28 |
216.3 |
216.5 |
212.7 |
212.8 |
-0.61% |
2,584,300 |
2025/5/27 |
215.5 |
216.4 |
212.7 |
214.1 |
-0.79% |
3,006,100 |
2025/5/26 |
217.5 |
217.5 |
214.6 |
215.8 |
-0.32% |
2,519,200 |
2025/5/23 |
217.5 |
218.5 |
215.6 |
216.5 |
-0.28% |
1,708,300 |
2025/5/22 |
217 |
217.6 |
214.9 |
217.1 |
-1.14% |
2,131,100 |
2025/5/21 |
220.9 |
221.1 |
218 |
219.6 |
-0.36% |
3,074,700 |
2025/5/20 |
224.5 |
226.6 |
220.4 |
220.4 |
-0.81% |
2,496,100 |
2025/5/19 |
222.2 |
223.3 |
219.6 |
222.2 |
+0.36% |
2,251,100 |
2025/5/16 |
220.6 |
221.7 |
217.3 |
221.4 |
-0.18% |
3,760,200 |
2025/5/15 |
226.6 |
227.1 |
218.8 |
221.8 |
-3.77% |
5,429,600 |
2025/5/14 |
228.5 |
232.3 |
224.4 |
230.5 |
+0.39% |
3,235,500 |
2025/5/13 |
230.4 |
233.9 |
227.7 |
229.6 |
+2.27% |
3,508,600 |
2025/5/12 |
222.2 |
224.5 |
222.1 |
224.5 |
+1.58% |
1,882,100 |
2025/5/9 |
220.4 |
221 |
218.5 |
221 |
+1.66% |
2,167,200 |
2025/5/8 |
217 |
218.4 |
215.7 |
217.4 |
+0.23% |
1,890,900 |
2025/5/7 |
222.5 |
224.2 |
216.9 |
216.9 |
-2.95% |
3,834,100 |
2025/5/2 |
222.7 |
225.1 |
221.1 |
223.5 |
+1.13% |
3,644,100 |
2025/5/1 |
219.1 |
222.5 |
217.6 |
221 |
+0.50% |
1,790,800 |
2025/4/30 |
221.9 |
222.5 |
217.4 |
219.9 |
-0.54% |
2,261,400 |
2025/4/28 |
222.2 |
224.6 |
221 |
221.1 |
-0.05% |
2,471,200 |
2025/4/25 |
217.8 |
221.5 |
216.8 |
221.2 |
+3.03% |
2,940,900 |
2025/4/24 |
213.6 |
217.3 |
213.4 |
214.7 |
+1.85% |
2,149,400 |
2025/4/23 |
210.8 |
212.2 |
209.6 |
210.8 |
+2.18% |
2,783,600 |
2025/4/22 |
206.3 |
207.6 |
205.4 |
206.3 |
+0.05% |
1,975,700 |
2025/4/21 |
209.5 |
209.9 |
206.1 |
206.2 |
-2.60% |
2,028,300 |
2025/4/18 |
209.8 |
212.8 |
209.7 |
211.7 |
+0.86% |
1,410,300 |
2025/4/17 |
208.6 |
211.4 |
207.4 |
209.9 |
+0.33% |
1,451,100 |
2025/4/16 |
212.5 |
213.4 |
206.8 |
209.2 |
-1.32% |
2,082,200 |
2025/4/15 |
214 |
214 |
211.6 |
212 |
+1.10% |
2,134,600 |
2025/4/14 |
210.1 |
211.3 |
208.5 |
209.7 |
+0.24% |
2,762,500 |
2025/4/11 |
201 |
211.2 |
201 |
209.2 |
-1.74% |
4,376,700 |
2025/4/10 |
218 |
218.5 |
211.3 |
212.9 |
+9.29% |
4,615,600 |
2025/4/9 |
200.4 |
201 |
192.4 |
194.8 |
-6.08% |
5,280,100 |
2025/4/8 |
206.6 |
214.1 |
205.2 |
207.4 |
+5.49% |
3,534,300 |
2025/4/7 |
196.1 |
203.4 |
194.3 |
196.6 |
-8.98% |
6,024,600 |
2025/4/4 |
219.1 |
221.7 |
211.6 |
216 |
-4.80% |
6,855,500 |
2025/4/3 |
231 |
234.1 |
225.5 |
226.9 |
-5.06% |
5,848,400 |
2025/4/2 |
242.1 |
242.4 |
237.4 |
239 |
-0.29% |
3,659,800 |
2025/4/1 |
244 |
245.2 |
239.3 |
239.7 |
-1.20% |
4,021,800 |
2025/3/31 |
243.8 |
245.1 |
240.6 |
242.6 |
-2.41% |
4,048,600 |
2025/3/28 |
252.5 |
254 |
247.6 |
248.6 |
-4.35% |
3,351,600 |
2025/3/27 |
258.5 |
260.5 |
257.8 |
259.9 |
-0.19% |
2,853,100 |
2025/3/26 |
260 |
261.5 |
257.6 |
260.4 |
+0.81% |
2,909,900 |
2025/3/25 |
260 |
261.5 |
256.5 |
258.3 |
-0.23% |
3,611,500 |
2025/3/24 |
256 |
259.6 |
253.5 |
258.9 |
+1.09% |
3,883,900 |
2025/3/21 |
255.9 |
257.5 |
254.7 |
256.1 |
-0.97% |
3,760,300 |
2025/3/19 |
260 |
261.9 |
257.9 |
258.6 |
+0.08% |
3,569,100 |
2025/3/18 |
255.8 |
259 |
255.1 |
258.4 |
+1.21% |
2,983,600 |
2025/3/17 |
252 |
255.9 |
251.4 |
255.3 |
+2.41% |
2,352,200 |
2025/3/14 |
245.7 |
250.2 |
245.7 |
249.3 |
+0.44% |
3,113,400 |
2025/3/13 |
249.9 |
252.1 |
247.6 |
248.2 |
-1.12% |
3,447,000 |
2025/3/12 |
250.1 |
251.6 |
249.1 |
251 |
-0.59% |
3,057,300 |
2025/3/11 |
248 |
255.7 |
248 |
252.5 |
+1.69% |
6,342,600 |
2025/3/10 |
248 |
249.2 |
247 |
248.3 |
+0.53% |
2,327,900 |
2025/3/7 |
245.1 |
247.3 |
243.4 |
247 |
-0.60% |
2,852,400 |
2025/3/6 |
240 |
248.6 |
239.6 |
248.5 |
+4.32% |
6,208,600 |
2025/3/5 |
235.6 |
238.5 |
235.4 |
238.2 |
+1.40% |
4,059,200 |
2025/3/4 |
236 |
237.5 |
233.6 |
234.9 |
-1.26% |
4,128,800 |
2025/3/3 |
238.5 |
239.6 |
236.4 |
237.9 |
+0.30% |
2,043,900 |
2025/2/28 |
240 |
240.8 |
236.9 |
237.2 |
-1.78% |
3,315,200 |
2025/2/27 |
236 |
241.5 |
235.9 |
241.5 |
+2.72% |
4,309,900 |
2025/2/26 |
238.1 |
238.1 |
234.7 |
235.1 |
-0.97% |
4,079,900 |
2025/2/25 |
237.3 |
240 |
237.1 |
237.4 |
-0.75% |
2,892,800 |
2025/2/21 |
237 |
239.2 |
235.1 |
239.2 |
+0.50% |
3,999,400 |
2025/2/20 |
239.9 |
240.5 |
237.2 |
238 |
-1.08% |
3,168,000 |
2025/2/19 |
240 |
243.4 |
239.7 |
240.6 |
+0.80% |
3,455,100 |
2025/2/18 |
239.6 |
240.6 |
236.2 |
238.7 |
-0.13% |
3,060,200 |
2025/2/17 |
240.1 |
241.9 |
239 |
239 |
-1.04% |
3,914,100 |
2025/2/14 |
243.6 |
244.4 |
239.8 |
241.5 |
-0.86% |
3,556,900 |
2025/2/13 |
243 |
245 |
241.5 |
243.6 |
+0.95% |
3,197,600 |
2025/2/12 |
242.9 |
244.5 |
239.6 |
241.3 |
+0.54% |
3,734,500 |
2025/2/10 |
243.4 |
244.6 |
240 |
240 |
-1.68% |
3,578,200 |
2025/2/7 |
246.1 |
247.5 |
242 |
244.1 |
-0.85% |
3,685,600 |
2025/2/6 |
250.5 |
251.3 |
246.2 |
246.2 |
-0.20% |
3,957,500 |
2025/2/5 |
242 |
247.7 |
238.3 |
246.7 |
+0.65% |
6,843,700 |
2025/2/4 |
246.5 |
247.5 |
244.7 |
245.1 |
+0.78% |
3,555,400 |
2025/2/3 |
246.6 |
247.2 |
242 |
243.2 |
-2.53% |
5,229,400 |
2025/1/31 |
246.3 |
249.5 |
245.3 |
249.5 |
+0.40% |
3,248,800 |
2025/1/30 |
247.2 |
248.7 |
246.2 |
248.5 |
+0.20% |
2,830,000 |
2025/1/29 |
249.8 |
250.5 |
247.3 |
248 |
-0.96% |
2,369,300 |
2025/1/28 |
249 |
251.9 |
248.8 |
250.4 |
+0.08% |
2,847,500 |
2025/1/27 |
247.5 |
251.2 |
247.5 |
250.2 |
+2.08% |
3,195,500 |
2025/1/24 |
249 |
250.9 |
245.1 |
245.1 |
-1.45% |
5,112,300 |
2025/1/23 |
249.4 |
249.8 |
247.2 |
248.7 |
-0.80% |
2,817,500 |
2025/1/22 |
248.5 |
251.8 |
247.7 |
250.7 |
+0.80% |
3,207,600 |
2025/1/21 |
251 |
251.9 |
247.6 |
248.7 |
-0.48% |
2,636,000 |
2025/1/20 |
245.4 |
249.9 |
244.9 |
249.9 |
+2.33% |
2,677,700 |
2025/1/17 |
242 |
245 |
241.1 |
244.2 |
+0.83% |
2,165,200 |
2025/1/16 |
244 |
244.4 |
241.8 |
242.2 |
-0.53% |
2,855,600 |
2025/1/15 |
243.9 |
245.5 |
242.1 |
243.5 |
+0.62% |
3,139,300 |
2025/1/14 |
244.1 |
245.2 |
239.2 |
242 |
-0.70% |
4,125,600 |
|