日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/9 |
294 |
297 |
289 |
297 |
+0.68% |
78,000 |
2025/7/8 |
289 |
297 |
287 |
295 |
+2.08% |
104,100 |
2025/7/7 |
289 |
297 |
288 |
289 |
+0.70% |
70,900 |
2025/7/4 |
286 |
297 |
284 |
287 |
-1.03% |
134,900 |
2025/7/3 |
286 |
295 |
283 |
290 |
+2.47% |
204,500 |
2025/7/2 |
309 |
309 |
280 |
283 |
-10.16% |
419,100 |
2025/7/1 |
334 |
345 |
305 |
315 |
-4.55% |
939,900 |
2025/6/30 |
365 |
440 |
330 |
330 |
-8.33% |
7,164,600 |
2025/6/27 |
434 |
457 |
348 |
360 |
-12.41% |
4,921,100 |
2025/6/26 |
368 |
411 |
360 |
411 |
+24.17% |
2,654,200 |
2025/6/25 |
254 |
331 |
250 |
331 |
+31.87% |
136,300 |
2025/6/24 |
252 |
268 |
248 |
251 |
-1.18% |
43,600 |
2025/6/23 |
256 |
256 |
245 |
254 |
+1.20% |
81,100 |
2025/6/20 |
249 |
261 |
249 |
251 |
+4.15% |
95,100 |
2025/6/19 |
248 |
298 |
241 |
241 |
-2.03% |
1,000,900 |
2025/6/18 |
248 |
250 |
246 |
246 |
-1.20% |
6,600 |
2025/6/17 |
248 |
250 |
248 |
249 |
+0.00% |
1,000 |
2025/6/16 |
245 |
249 |
245 |
249 |
+2.05% |
9,700 |
2025/6/13 |
245 |
246 |
242 |
244 |
+0.00% |
2,700 |
2025/6/12 |
244 |
247 |
243 |
244 |
-2.01% |
21,800 |
2025/6/11 |
252 |
252 |
249 |
249 |
-1.19% |
1,500 |
2025/6/10 |
252 |
254 |
250 |
252 |
+1.61% |
8,200 |
2025/6/9 |
241 |
251 |
241 |
248 |
+2.48% |
15,200 |
2025/6/6 |
249 |
249 |
242 |
242 |
-2.02% |
13,700 |
2025/6/5 |
253 |
257 |
242 |
247 |
-1.98% |
162,700 |
2025/6/4 |
255 |
255 |
252 |
252 |
+0.00% |
6,000 |
2025/6/3 |
257 |
257 |
252 |
252 |
-0.40% |
10,400 |
2025/6/2 |
259 |
259 |
250 |
253 |
-2.69% |
44,700 |
2025/5/30 |
240 |
271 |
236 |
260 |
+7.44% |
361,600 |
2025/5/29 |
238 |
242 |
237 |
242 |
+2.54% |
27,600 |
2025/5/28 |
240 |
240 |
236 |
236 |
-0.84% |
19,100 |
2025/5/27 |
239 |
244 |
233 |
238 |
-0.42% |
94,200 |
2025/5/26 |
236 |
245 |
235 |
239 |
+2.14% |
285,400 |
2025/5/23 |
233 |
234 |
232 |
234 |
+0.86% |
10,900 |
2025/5/22 |
229 |
238 |
229 |
232 |
+1.31% |
34,500 |
2025/5/21 |
232 |
232 |
229 |
229 |
-0.87% |
20,000 |
2025/5/20 |
226 |
232 |
226 |
231 |
+2.21% |
29,000 |
2025/5/19 |
224 |
226 |
220 |
226 |
+0.89% |
25,700 |
2025/5/16 |
218 |
227 |
213 |
224 |
+3.70% |
136,500 |
2025/5/15 |
213 |
217 |
213 |
216 |
+0.93% |
18,800 |
2025/5/14 |
214 |
217 |
212 |
214 |
+0.00% |
35,800 |
2025/5/13 |
217 |
221 |
214 |
214 |
-3.60% |
66,900 |
2025/5/12 |
227 |
245 |
213 |
222 |
-3.48% |
3,687,100 |
2025/5/9 |
214 |
234 |
212 |
230 |
+7.48% |
2,696,600 |
2025/5/8 |
215 |
216 |
213 |
214 |
-0.93% |
10,400 |
2025/5/7 |
217 |
217 |
215 |
216 |
+0.00% |
6,800 |
2025/5/2 |
217 |
219 |
215 |
216 |
-0.92% |
10,100 |
2025/5/1 |
217 |
219 |
216 |
218 |
-0.46% |
4,600 |
2025/4/30 |
218 |
220 |
218 |
219 |
-0.45% |
4,300 |
2025/4/28 |
221 |
222 |
217 |
220 |
+0.92% |
24,000 |
2025/4/25 |
222 |
222 |
211 |
218 |
-1.80% |
39,200 |
2025/4/24 |
220 |
222 |
219 |
222 |
+0.91% |
2,700 |
2025/4/23 |
218 |
220 |
216 |
220 |
+0.92% |
13,400 |
2025/4/22 |
206 |
220 |
196 |
218 |
+5.83% |
364,600 |
2025/4/21 |
208 |
208 |
205 |
206 |
-0.96% |
8,400 |
2025/4/18 |
207 |
214 |
204 |
208 |
+2.46% |
54,200 |
2025/4/17 |
215 |
215 |
191 |
203 |
-6.02% |
88,200 |
2025/4/16 |
213 |
217 |
212 |
216 |
+1.41% |
29,700 |
2025/4/15 |
208 |
214 |
192 |
213 |
+5.45% |
238,700 |
2025/4/14 |
201 |
203 |
201 |
202 |
+0.50% |
10,900 |
2025/4/11 |
202 |
202 |
199 |
201 |
+0.50% |
8,400 |
2025/4/10 |
207 |
207 |
200 |
200 |
+2.56% |
12,800 |
2025/4/9 |
191 |
202 |
191 |
195 |
+1.04% |
12,100 |
2025/4/8 |
191 |
201 |
191 |
193 |
+2.66% |
44,300 |
2025/4/7 |
203 |
203 |
180 |
188 |
-12.56% |
112,100 |
2025/4/4 |
216 |
216 |
208 |
215 |
-0.92% |
24,000 |
2025/4/3 |
217 |
222 |
215 |
217 |
-0.46% |
34,300 |
2025/4/2 |
222 |
222 |
218 |
218 |
-1.80% |
17,900 |
2025/4/1 |
221 |
222 |
220 |
222 |
+0.45% |
4,600 |
2025/3/31 |
222 |
224 |
220 |
221 |
-1.34% |
32,600 |
2025/3/28 |
224 |
227 |
224 |
224 |
+0.00% |
10,300 |
2025/3/27 |
224 |
224 |
221 |
224 |
+1.36% |
13,500 |
2025/3/26 |
225 |
225 |
221 |
221 |
-1.34% |
9,400 |
2025/3/25 |
226 |
226 |
221 |
224 |
+0.00% |
11,600 |
2025/3/24 |
224 |
224 |
217 |
224 |
+0.90% |
15,000 |
2025/3/21 |
221 |
226 |
218 |
222 |
+0.91% |
34,200 |
2025/3/19 |
220 |
222 |
219 |
220 |
+0.92% |
7,200 |
2025/3/18 |
219 |
221 |
218 |
218 |
+0.00% |
2,700 |
2025/3/17 |
221 |
221 |
217 |
218 |
+0.46% |
7,300 |
2025/3/14 |
216 |
218 |
216 |
217 |
+0.46% |
5,900 |
2025/3/13 |
215 |
217 |
215 |
216 |
+0.00% |
5,200 |
2025/3/12 |
215 |
217 |
215 |
216 |
+0.47% |
1,700 |
2025/3/11 |
214 |
217 |
214 |
215 |
-0.46% |
17,900 |
2025/3/10 |
219 |
219 |
215 |
216 |
-0.92% |
9,800 |
2025/3/7 |
220 |
220 |
217 |
218 |
-0.91% |
16,900 |
2025/3/6 |
223 |
223 |
219 |
220 |
-0.90% |
14,000 |
2025/3/5 |
218 |
222 |
218 |
222 |
+0.91% |
7,400 |
2025/3/4 |
215 |
221 |
215 |
220 |
+0.92% |
23,800 |
2025/3/3 |
222 |
222 |
218 |
218 |
-1.36% |
10,100 |
2025/2/28 |
213 |
221 |
212 |
221 |
+2.31% |
29,700 |
2025/2/27 |
219 |
221 |
216 |
216 |
-1.37% |
19,100 |
2025/2/26 |
222 |
222 |
219 |
219 |
-1.35% |
7,400 |
2025/2/25 |
220 |
222 |
219 |
222 |
+2.78% |
13,400 |
2025/2/21 |
223 |
223 |
216 |
216 |
-2.26% |
15,200 |
2025/2/20 |
224 |
224 |
220 |
221 |
-1.34% |
9,400 |
2025/2/19 |
225 |
226 |
222 |
224 |
-0.44% |
8,000 |
2025/2/18 |
224 |
226 |
223 |
225 |
-0.44% |
16,600 |
2025/2/17 |
222 |
228 |
222 |
226 |
+2.26% |
19,400 |
2025/2/14 |
228 |
228 |
215 |
221 |
-3.07% |
66,500 |
2025/2/13 |
220 |
228 |
217 |
228 |
+2.70% |
40,000 |
2025/2/12 |
219 |
222 |
214 |
222 |
+3.74% |
55,800 |
2025/2/10 |
217 |
238 |
214 |
214 |
+2.39% |
764,300 |
2025/2/7 |
211 |
212 |
209 |
209 |
-0.48% |
18,300 |
2025/2/6 |
206 |
210 |
206 |
210 |
+0.96% |
16,000 |
2025/2/5 |
203 |
208 |
203 |
208 |
+2.46% |
14,400 |
2025/2/4 |
207 |
209 |
203 |
203 |
-0.98% |
49,900 |
2025/2/3 |
207 |
209 |
205 |
205 |
-0.97% |
21,800 |
2025/1/31 |
205 |
207 |
202 |
207 |
+1.97% |
27,700 |
2025/1/30 |
212 |
214 |
203 |
203 |
-4.25% |
125,800 |
2025/1/29 |
219 |
219 |
212 |
212 |
-3.64% |
21,300 |
2025/1/28 |
214 |
220 |
210 |
220 |
+2.33% |
30,100 |
2025/1/27 |
209 |
217 |
208 |
215 |
+3.86% |
27,600 |
2025/1/24 |
208 |
209 |
206 |
207 |
-0.48% |
16,100 |
2025/1/23 |
208 |
209 |
208 |
208 |
+0.00% |
15,600 |
2025/1/22 |
211 |
212 |
208 |
208 |
-1.42% |
47,200 |
2025/1/21 |
211 |
212 |
210 |
211 |
-0.47% |
8,500 |
2025/1/20 |
214 |
214 |
210 |
212 |
+0.47% |
21,400 |
2025/1/17 |
215 |
215 |
211 |
211 |
-2.31% |
13,100 |
2025/1/16 |
218 |
236 |
213 |
216 |
+1.89% |
133,300 |
2025/1/15 |
220 |
220 |
212 |
212 |
-2.30% |
14,700 |
2025/1/14 |
220 |
220 |
215 |
217 |
+0.46% |
10,000 |
2025/1/10 |
217 |
217 |
213 |
216 |
-0.46% |
17,400 |
2025/1/9 |
221 |
221 |
217 |
217 |
-0.91% |
8,000 |
|