日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
265 |
270 |
264 |
269 |
+1.13% |
145,600 |
2025/7/11 |
264 |
268 |
264 |
266 |
+0.38% |
161,100 |
2025/7/10 |
267 |
267 |
263 |
265 |
+0.00% |
129,000 |
2025/7/9 |
265 |
267 |
262 |
265 |
+0.38% |
95,200 |
2025/7/8 |
261 |
266 |
261 |
264 |
+1.15% |
79,400 |
2025/7/7 |
262 |
266 |
259 |
261 |
-0.38% |
163,600 |
2025/7/4 |
265 |
266 |
260 |
262 |
+0.38% |
103,100 |
2025/7/3 |
256 |
265 |
254 |
261 |
+2.35% |
185,100 |
2025/7/2 |
260 |
260 |
254 |
255 |
-2.30% |
210,700 |
2025/7/1 |
266 |
268 |
259 |
261 |
-1.88% |
326,700 |
2025/6/30 |
269 |
272 |
266 |
266 |
-1.12% |
192,900 |
2025/6/27 |
269 |
272 |
262 |
269 |
-0.37% |
360,300 |
2025/6/26 |
271 |
273 |
267 |
270 |
-0.74% |
196,200 |
2025/6/25 |
270 |
273 |
267 |
272 |
+0.74% |
381,700 |
2025/6/24 |
269 |
275 |
264 |
270 |
+1.12% |
357,000 |
2025/6/23 |
266 |
271 |
261 |
267 |
-0.74% |
275,400 |
2025/6/20 |
267 |
272 |
264 |
269 |
+0.37% |
352,800 |
2025/6/19 |
261 |
270 |
261 |
268 |
+3.08% |
567,700 |
2025/6/18 |
249 |
265 |
249 |
260 |
+3.59% |
739,300 |
2025/6/17 |
247 |
253 |
245 |
251 |
+0.80% |
270,600 |
2025/6/16 |
249 |
249 |
240 |
249 |
+1.22% |
196,800 |
2025/6/13 |
243 |
251 |
243 |
246 |
+1.23% |
328,000 |
2025/6/12 |
240 |
244 |
239 |
243 |
+1.67% |
101,200 |
2025/6/11 |
235 |
240 |
234 |
239 |
+1.70% |
239,600 |
2025/6/10 |
237 |
237 |
233 |
235 |
+0.43% |
242,500 |
2025/6/9 |
229 |
235 |
229 |
234 |
+3.08% |
1,270,300 |
2025/6/6 |
232 |
233 |
227 |
227 |
-2.16% |
135,700 |
2025/6/5 |
233 |
235 |
232 |
232 |
-1.28% |
107,100 |
2025/6/4 |
235 |
238 |
234 |
235 |
+0.00% |
161,800 |
2025/6/3 |
235 |
238 |
233 |
235 |
+0.43% |
181,700 |
2025/6/2 |
235 |
238 |
234 |
234 |
-1.27% |
1,266,800 |
2025/5/30 |
237 |
241 |
237 |
237 |
-0.84% |
174,200 |
2025/5/29 |
235 |
241 |
233 |
239 |
+2.14% |
1,180,100 |
2025/5/28 |
239 |
239 |
234 |
234 |
+0.00% |
127,700 |
2025/5/27 |
231 |
237 |
229 |
234 |
+0.00% |
183,900 |
2025/5/26 |
241 |
241 |
232 |
234 |
-2.09% |
303,100 |
2025/5/23 |
243 |
245 |
238 |
239 |
-1.24% |
171,400 |
2025/5/22 |
243 |
249 |
241 |
242 |
-0.82% |
337,100 |
2025/5/21 |
240 |
247 |
239 |
244 |
+2.95% |
199,000 |
2025/5/20 |
242 |
244 |
237 |
237 |
-1.25% |
352,000 |
2025/5/19 |
250 |
268 |
236 |
240 |
-2.04% |
2,281,200 |
2025/5/16 |
240 |
246 |
238 |
245 |
+2.08% |
385,900 |
2025/5/15 |
256 |
256 |
237 |
240 |
-8.40% |
944,200 |
2025/5/14 |
263 |
268 |
261 |
262 |
-0.38% |
426,800 |
2025/5/13 |
261 |
268 |
257 |
263 |
+1.94% |
725,500 |
2025/5/12 |
257 |
263 |
251 |
258 |
+0.78% |
613,700 |
2025/5/9 |
258 |
260 |
253 |
256 |
+2.40% |
470,800 |
2025/5/8 |
248 |
257 |
244 |
250 |
+0.81% |
518,100 |
2025/5/7 |
244 |
256 |
242 |
248 |
+1.64% |
408,500 |
2025/5/2 |
245 |
246 |
240 |
244 |
-0.41% |
319,600 |
2025/5/1 |
246 |
247 |
244 |
245 |
-0.81% |
78,600 |
2025/4/30 |
245 |
249 |
242 |
247 |
+0.00% |
185,900 |
2025/4/28 |
245 |
247 |
243 |
247 |
+1.23% |
95,700 |
2025/4/25 |
243 |
248 |
240 |
244 |
+1.67% |
141,000 |
2025/4/24 |
241 |
242 |
239 |
240 |
-0.41% |
131,300 |
2025/4/23 |
242 |
243 |
238 |
241 |
+0.42% |
121,800 |
2025/4/22 |
238 |
240 |
235 |
240 |
+0.42% |
58,700 |
2025/4/21 |
241 |
243 |
237 |
239 |
-1.65% |
81,200 |
2025/4/18 |
240 |
245 |
238 |
243 |
+2.53% |
63,700 |
2025/4/17 |
235 |
240 |
234 |
237 |
+0.42% |
110,300 |
2025/4/16 |
239 |
241 |
233 |
236 |
-1.26% |
110,000 |
2025/4/15 |
240 |
243 |
239 |
239 |
-0.42% |
91,900 |
2025/4/14 |
242 |
246 |
240 |
240 |
+0.00% |
1,724,300 |
2025/4/11 |
233 |
244 |
226 |
240 |
+1.69% |
293,600 |
2025/4/10 |
246 |
246 |
231 |
236 |
+7.27% |
229,300 |
2025/4/9 |
224 |
226 |
213 |
220 |
-5.17% |
377,400 |
2025/4/8 |
214 |
232 |
214 |
232 |
+12.62% |
378,200 |
2025/4/7 |
214 |
218 |
201 |
206 |
-13.08% |
606,900 |
2025/4/4 |
242 |
245 |
228 |
237 |
-5.95% |
480,200 |
2025/4/3 |
245 |
254 |
244 |
252 |
-1.56% |
285,800 |
2025/4/2 |
263 |
263 |
253 |
256 |
-3.03% |
254,000 |
2025/4/1 |
264 |
266 |
260 |
264 |
+0.76% |
211,700 |
2025/3/31 |
270 |
270 |
262 |
262 |
-4.73% |
796,400 |
2025/3/28 |
278 |
279 |
272 |
275 |
-0.72% |
587,300 |
2025/3/27 |
284 |
285 |
277 |
277 |
-2.81% |
182,200 |
2025/3/26 |
285 |
287 |
283 |
285 |
+0.71% |
35,800 |
2025/3/25 |
287 |
287 |
281 |
283 |
-0.35% |
109,300 |
2025/3/24 |
292 |
292 |
283 |
284 |
-0.70% |
177,200 |
2025/3/21 |
286 |
289 |
281 |
286 |
+2.88% |
347,300 |
2025/3/19 |
282 |
282 |
277 |
278 |
-0.71% |
115,400 |
2025/3/18 |
283 |
284 |
280 |
280 |
-0.71% |
112,200 |
2025/3/17 |
280 |
284 |
279 |
282 |
+1.44% |
156,600 |
2025/3/14 |
276 |
282 |
276 |
278 |
+0.72% |
171,200 |
2025/3/13 |
276 |
280 |
275 |
276 |
+0.00% |
176,900 |
2025/3/12 |
277 |
282 |
273 |
276 |
-0.72% |
394,000 |
2025/3/11 |
275 |
284 |
264 |
278 |
-0.71% |
775,900 |
2025/3/10 |
287 |
287 |
280 |
280 |
-1.06% |
1,898,700 |
2025/3/7 |
292 |
292 |
283 |
283 |
-4.39% |
238,800 |
2025/3/6 |
298 |
299 |
292 |
296 |
-0.34% |
181,600 |
2025/3/5 |
298 |
300 |
292 |
297 |
+0.00% |
81,600 |
2025/3/4 |
305 |
308 |
295 |
297 |
-2.62% |
182,400 |
2025/3/3 |
307 |
310 |
302 |
305 |
-1.29% |
89,500 |
2025/2/28 |
313 |
315 |
305 |
309 |
-1.59% |
88,500 |
2025/2/27 |
317 |
317 |
310 |
314 |
-1.26% |
53,100 |
2025/2/26 |
314 |
319 |
308 |
318 |
+0.95% |
98,700 |
2025/2/25 |
315 |
319 |
313 |
315 |
-0.63% |
59,100 |
2025/2/21 |
316 |
319 |
312 |
317 |
-0.94% |
91,400 |
2025/2/20 |
324 |
326 |
316 |
320 |
-2.14% |
139,200 |
2025/2/19 |
320 |
339 |
320 |
327 |
+1.55% |
371,100 |
2025/2/18 |
327 |
332 |
319 |
322 |
-1.53% |
153,800 |
2025/2/17 |
292 |
330 |
290 |
327 |
+6.17% |
689,100 |
2025/2/14 |
310 |
312 |
297 |
308 |
+0.98% |
208,400 |
2025/2/13 |
305 |
308 |
303 |
305 |
+0.00% |
129,400 |
2025/2/12 |
305 |
305 |
300 |
305 |
+0.00% |
114,800 |
2025/2/10 |
302 |
305 |
298 |
305 |
+2.01% |
119,900 |
2025/2/7 |
300 |
300 |
295 |
299 |
+0.00% |
85,600 |
2025/2/6 |
293 |
299 |
293 |
299 |
+1.70% |
76,800 |
2025/2/5 |
289 |
298 |
289 |
294 |
+1.73% |
86,700 |
2025/2/4 |
291 |
295 |
289 |
289 |
-0.34% |
114,700 |
2025/2/3 |
295 |
295 |
286 |
290 |
-2.03% |
214,600 |
2025/1/31 |
300 |
301 |
296 |
296 |
-1.66% |
133,100 |
2025/1/30 |
308 |
308 |
300 |
301 |
-2.59% |
140,100 |
2025/1/29 |
303 |
311 |
303 |
309 |
+2.32% |
83,200 |
2025/1/28 |
301 |
304 |
295 |
302 |
+0.00% |
77,800 |
2025/1/27 |
309 |
309 |
301 |
302 |
-0.98% |
74,900 |
2025/1/24 |
304 |
310 |
304 |
305 |
+0.33% |
81,300 |
2025/1/23 |
301 |
305 |
301 |
304 |
-0.33% |
116,400 |
2025/1/22 |
309 |
309 |
301 |
305 |
-1.29% |
97,600 |
2025/1/21 |
313 |
313 |
307 |
309 |
-1.59% |
54,300 |
2025/1/20 |
311 |
317 |
307 |
314 |
+2.61% |
92,700 |
2025/1/17 |
313 |
313 |
304 |
306 |
-3.47% |
101,600 |
2025/1/16 |
321 |
324 |
310 |
317 |
+0.00% |
102,400 |
2025/1/15 |
320 |
325 |
315 |
317 |
-1.25% |
130,600 |
|