日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
285 |
285 |
280 |
280 |
-1.75% |
4,600 |
2025/7/11 |
284 |
285 |
282 |
285 |
+0.35% |
2,300 |
2025/7/10 |
284 |
285 |
282 |
284 |
+0.00% |
1,500 |
2025/7/9 |
280 |
284 |
280 |
284 |
+1.43% |
4,600 |
2025/7/8 |
280 |
280 |
277 |
280 |
+0.00% |
1,000 |
2025/7/7 |
279 |
280 |
277 |
280 |
+1.08% |
1,800 |
2025/7/4 |
278 |
278 |
277 |
277 |
-0.72% |
2,100 |
2025/7/3 |
280 |
280 |
276 |
279 |
+0.00% |
5,600 |
2025/7/2 |
280 |
282 |
279 |
279 |
-0.36% |
2,400 |
2025/7/1 |
279 |
281 |
279 |
280 |
+0.00% |
5,000 |
2025/6/30 |
279 |
281 |
279 |
280 |
+0.36% |
4,600 |
2025/6/27 |
279 |
280 |
279 |
279 |
-0.71% |
2,300 |
2025/6/26 |
284 |
287 |
281 |
281 |
-0.71% |
1,300 |
2025/6/25 |
279 |
287 |
279 |
283 |
+1.43% |
3,900 |
2025/6/24 |
278 |
281 |
277 |
279 |
+0.36% |
3,900 |
2025/6/23 |
281 |
281 |
277 |
278 |
-1.42% |
3,400 |
2025/6/20 |
280 |
282 |
280 |
282 |
+0.36% |
1,100 |
2025/6/19 |
285 |
285 |
280 |
281 |
-1.40% |
3,000 |
2025/6/18 |
286 |
286 |
285 |
285 |
-1.04% |
1,000 |
2025/6/17 |
285 |
288 |
285 |
288 |
+1.05% |
1,200 |
2025/6/16 |
286 |
286 |
284 |
285 |
-0.35% |
1,100 |
2025/6/13 |
282 |
286 |
282 |
286 |
+0.35% |
3,000 |
2025/6/12 |
287 |
289 |
278 |
285 |
-0.70% |
10,700 |
2025/6/11 |
284 |
304 |
276 |
287 |
+3.99% |
64,700 |
2025/6/10 |
294 |
294 |
275 |
276 |
-5.80% |
25,200 |
2025/6/9 |
272 |
295 |
271 |
293 |
+8.12% |
151,100 |
2025/6/6 |
270 |
272 |
270 |
271 |
+0.37% |
12,200 |
2025/6/5 |
269 |
270 |
269 |
270 |
+0.37% |
1,900 |
2025/6/4 |
270 |
271 |
268 |
269 |
+0.00% |
5,200 |
2025/6/3 |
268 |
272 |
267 |
269 |
+1.13% |
11,100 |
2025/6/2 |
274 |
300 |
265 |
266 |
-2.92% |
338,000 |
2025/5/30 |
272 |
274 |
272 |
274 |
+0.00% |
600 |
2025/5/29 |
274 |
274 |
271 |
274 |
+0.00% |
1,900 |
2025/5/28 |
275 |
275 |
272 |
274 |
-0.36% |
4,200 |
2025/5/27 |
272 |
275 |
271 |
275 |
+0.73% |
3,800 |
2025/5/26 |
270 |
273 |
270 |
273 |
+0.74% |
1,200 |
2025/5/23 |
267 |
273 |
267 |
271 |
+1.88% |
3,700 |
2025/5/22 |
270 |
272 |
264 |
266 |
-1.48% |
8,600 |
2025/5/21 |
272 |
275 |
270 |
270 |
+0.75% |
6,600 |
2025/5/20 |
277 |
277 |
268 |
268 |
-3.25% |
15,100 |
2025/5/19 |
279 |
279 |
275 |
277 |
-0.36% |
2,200 |
2025/5/16 |
282 |
290 |
271 |
278 |
-1.77% |
61,900 |
2025/5/15 |
282 |
285 |
278 |
283 |
+0.35% |
2,500 |
2025/5/14 |
279 |
282 |
276 |
282 |
+1.08% |
7,300 |
2025/5/13 |
275 |
294 |
275 |
279 |
+1.09% |
92,300 |
2025/5/12 |
276 |
276 |
274 |
276 |
+0.00% |
1,300 |
2025/5/9 |
274 |
277 |
274 |
276 |
+0.00% |
3,400 |
2025/5/8 |
275 |
276 |
274 |
276 |
+0.36% |
1,700 |
2025/5/7 |
275 |
276 |
274 |
275 |
-0.36% |
1,800 |
2025/5/2 |
279 |
279 |
274 |
276 |
-1.43% |
2,400 |
2025/5/1 |
278 |
280 |
276 |
280 |
+0.72% |
2,700 |
2025/4/30 |
273 |
278 |
273 |
278 |
+1.83% |
2,400 |
2025/4/28 |
272 |
279 |
272 |
273 |
+0.00% |
10,200 |
2025/4/25 |
275 |
275 |
273 |
273 |
-0.36% |
12,100 |
2025/4/24 |
272 |
276 |
271 |
274 |
+1.11% |
6,900 |
2025/4/23 |
270 |
273 |
270 |
271 |
+0.00% |
3,800 |
2025/4/22 |
271 |
275 |
270 |
271 |
-1.09% |
4,400 |
2025/4/21 |
266 |
275 |
266 |
274 |
+3.40% |
5,400 |
2025/4/18 |
268 |
269 |
265 |
265 |
-0.38% |
14,500 |
2025/4/17 |
273 |
302 |
264 |
266 |
+3.50% |
177,100 |
2025/4/16 |
275 |
308 |
257 |
257 |
-5.17% |
244,000 |
2025/4/15 |
269 |
276 |
269 |
271 |
+0.74% |
1,800 |
2025/4/14 |
264 |
276 |
264 |
269 |
+2.28% |
7,800 |
2025/4/11 |
266 |
266 |
261 |
263 |
-1.13% |
3,300 |
2025/4/10 |
266 |
268 |
259 |
266 |
+4.31% |
7,000 |
2025/4/9 |
254 |
255 |
250 |
255 |
+0.39% |
7,100 |
2025/4/8 |
261 |
265 |
243 |
254 |
+1.20% |
61,300 |
2025/4/7 |
245 |
255 |
242 |
251 |
-4.92% |
33,500 |
2025/4/4 |
269 |
272 |
264 |
264 |
-2.58% |
12,100 |
2025/4/3 |
272 |
272 |
270 |
271 |
-0.73% |
10,200 |
2025/4/2 |
274 |
276 |
273 |
273 |
-1.09% |
10,900 |
2025/4/1 |
277 |
278 |
274 |
276 |
-0.36% |
6,900 |
2025/3/31 |
278 |
278 |
275 |
277 |
-2.81% |
16,400 |
2025/3/28 |
274 |
285 |
274 |
285 |
-7.47% |
49,200 |
2025/3/27 |
305 |
310 |
304 |
308 |
+0.98% |
31,500 |
2025/3/26 |
309 |
309 |
301 |
305 |
-0.33% |
28,200 |
2025/3/25 |
304 |
308 |
304 |
306 |
+0.66% |
12,500 |
2025/3/24 |
306 |
307 |
304 |
304 |
-0.65% |
12,600 |
2025/3/21 |
308 |
309 |
306 |
306 |
-0.33% |
8,400 |
2025/3/19 |
307 |
308 |
306 |
307 |
+0.33% |
5,800 |
2025/3/18 |
307 |
308 |
305 |
306 |
-0.33% |
7,900 |
2025/3/17 |
306 |
307 |
305 |
307 |
+0.66% |
10,400 |
2025/3/14 |
302 |
305 |
302 |
305 |
+0.66% |
11,600 |
2025/3/13 |
300 |
303 |
300 |
303 |
+0.33% |
16,200 |
2025/3/12 |
298 |
302 |
298 |
302 |
+0.67% |
6,000 |
2025/3/11 |
299 |
300 |
298 |
300 |
-0.33% |
3,300 |
2025/3/10 |
297 |
301 |
297 |
301 |
+1.35% |
7,200 |
2025/3/7 |
299 |
301 |
296 |
297 |
-1.33% |
11,700 |
2025/3/6 |
299 |
303 |
299 |
301 |
-0.66% |
6,600 |
2025/3/5 |
304 |
305 |
299 |
303 |
-0.33% |
10,600 |
2025/3/4 |
303 |
304 |
302 |
304 |
+0.66% |
7,900 |
2025/3/3 |
302 |
302 |
298 |
302 |
+0.67% |
10,500 |
2025/2/28 |
302 |
303 |
294 |
300 |
-0.99% |
13,900 |
2025/2/27 |
300 |
303 |
300 |
303 |
+0.66% |
4,900 |
2025/2/26 |
300 |
301 |
296 |
301 |
+1.01% |
3,700 |
2025/2/25 |
301 |
301 |
296 |
298 |
-1.00% |
5,700 |
2025/2/21 |
301 |
304 |
301 |
301 |
+0.00% |
2,000 |
2025/2/20 |
304 |
304 |
301 |
301 |
-0.99% |
2,900 |
2025/2/19 |
302 |
304 |
302 |
304 |
+0.66% |
6,900 |
2025/2/18 |
299 |
302 |
296 |
302 |
+1.68% |
5,100 |
2025/2/17 |
299 |
302 |
297 |
297 |
+1.02% |
16,300 |
2025/2/14 |
291 |
296 |
291 |
294 |
+0.68% |
7,900 |
2025/2/13 |
292 |
293 |
291 |
292 |
+0.00% |
3,000 |
2025/2/12 |
290 |
292 |
290 |
292 |
+0.34% |
1,600 |
2025/2/10 |
290 |
291 |
289 |
291 |
+1.04% |
4,200 |
2025/2/7 |
288 |
290 |
288 |
288 |
+0.35% |
4,900 |
2025/2/6 |
287 |
290 |
287 |
287 |
+0.00% |
5,800 |
2025/2/5 |
290 |
290 |
287 |
287 |
+0.35% |
1,700 |
2025/2/4 |
289 |
289 |
286 |
286 |
+0.00% |
3,000 |
2025/2/3 |
287 |
288 |
286 |
286 |
-0.35% |
4,900 |
2025/1/31 |
288 |
290 |
287 |
287 |
-1.37% |
4,100 |
2025/1/30 |
286 |
291 |
286 |
291 |
+2.11% |
4,300 |
2025/1/29 |
291 |
291 |
285 |
285 |
-2.06% |
3,700 |
2025/1/28 |
288 |
291 |
287 |
291 |
+1.04% |
3,000 |
2025/1/27 |
289 |
292 |
288 |
288 |
+0.00% |
1,700 |
2025/1/24 |
287 |
290 |
287 |
288 |
-1.03% |
13,500 |
2025/1/23 |
291 |
292 |
288 |
291 |
+0.34% |
2,200 |
2025/1/22 |
290 |
293 |
289 |
290 |
+0.00% |
4,500 |
2025/1/21 |
285 |
290 |
285 |
290 |
+2.11% |
5,000 |
2025/1/20 |
284 |
284 |
283 |
284 |
+0.00% |
4,000 |
2025/1/17 |
284 |
284 |
284 |
284 |
+0.35% |
1,100 |
2025/1/16 |
285 |
285 |
280 |
283 |
-1.05% |
7,700 |
2025/1/15 |
285 |
286 |
283 |
286 |
+0.35% |
3,500 |
|