日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
329 |
338 |
323 |
323 |
+0.62% |
81,700 |
2025/7/10 |
328 |
331 |
320 |
321 |
-1.53% |
36,800 |
2025/7/9 |
318 |
326 |
316 |
326 |
+4.15% |
33,300 |
2025/7/8 |
312 |
318 |
310 |
313 |
+0.00% |
31,800 |
2025/7/7 |
310 |
315 |
310 |
313 |
+2.29% |
9,900 |
2025/7/4 |
311 |
313 |
306 |
306 |
-1.61% |
24,800 |
2025/7/3 |
312 |
315 |
309 |
311 |
+0.65% |
32,300 |
2025/7/2 |
313 |
317 |
309 |
309 |
-2.22% |
66,700 |
2025/7/1 |
327 |
327 |
316 |
316 |
-3.36% |
75,100 |
2025/6/30 |
338 |
338 |
327 |
327 |
-1.80% |
53,300 |
2025/6/27 |
344 |
349 |
330 |
333 |
-2.35% |
108,100 |
2025/6/26 |
364 |
364 |
341 |
341 |
-5.28% |
56,700 |
2025/6/25 |
356 |
363 |
350 |
360 |
+1.41% |
95,700 |
2025/6/24 |
361 |
363 |
352 |
355 |
+0.57% |
48,200 |
2025/6/23 |
352 |
357 |
344 |
353 |
-1.12% |
80,100 |
2025/6/20 |
366 |
366 |
355 |
357 |
-1.65% |
56,500 |
2025/6/19 |
352 |
364 |
350 |
363 |
+3.12% |
77,100 |
2025/6/18 |
364 |
368 |
352 |
352 |
-4.09% |
83,900 |
2025/6/17 |
368 |
377 |
366 |
367 |
+0.00% |
106,700 |
2025/6/16 |
343 |
370 |
343 |
367 |
+6.38% |
162,000 |
2025/6/13 |
349 |
349 |
340 |
345 |
-1.15% |
57,900 |
2025/6/12 |
354 |
355 |
344 |
349 |
-1.41% |
57,100 |
2025/6/11 |
350 |
354 |
343 |
354 |
+1.14% |
98,500 |
2025/6/10 |
344 |
352 |
339 |
350 |
+1.74% |
87,800 |
2025/6/9 |
336 |
349 |
332 |
344 |
+2.69% |
88,300 |
2025/6/6 |
344 |
344 |
325 |
335 |
-2.05% |
101,600 |
2025/6/5 |
329 |
347 |
329 |
342 |
+3.32% |
65,600 |
2025/6/4 |
348 |
349 |
331 |
331 |
-2.65% |
55,300 |
2025/6/3 |
340 |
347 |
334 |
340 |
+1.19% |
59,500 |
2025/6/2 |
338 |
342 |
329 |
336 |
+0.30% |
107,900 |
2025/5/30 |
320 |
336 |
320 |
335 |
+3.40% |
104,100 |
2025/5/29 |
323 |
327 |
310 |
324 |
+1.25% |
140,700 |
2025/5/28 |
323 |
327 |
319 |
320 |
-0.62% |
84,400 |
2025/5/27 |
324 |
332 |
322 |
322 |
-0.62% |
107,300 |
2025/5/26 |
314 |
324 |
309 |
324 |
+4.52% |
104,000 |
2025/5/23 |
315 |
328 |
310 |
310 |
-1.59% |
111,400 |
2025/5/22 |
324 |
325 |
313 |
315 |
-3.67% |
193,300 |
2025/5/21 |
337 |
372 |
326 |
327 |
-0.61% |
1,470,200 |
2025/5/20 |
319 |
334 |
317 |
329 |
+5.79% |
129,500 |
2025/5/19 |
324 |
325 |
309 |
311 |
-4.01% |
94,800 |
2025/5/16 |
301 |
333 |
296 |
324 |
+6.93% |
234,100 |
2025/5/15 |
294 |
307 |
294 |
303 |
+0.66% |
113,200 |
2025/5/14 |
295 |
302 |
292 |
301 |
+2.03% |
77,600 |
2025/5/13 |
288 |
303 |
287 |
295 |
+2.79% |
125,700 |
2025/5/12 |
290 |
297 |
285 |
287 |
-0.69% |
69,800 |
2025/5/9 |
289 |
295 |
285 |
289 |
+0.00% |
115,000 |
2025/5/8 |
306 |
306 |
288 |
289 |
-3.34% |
139,100 |
2025/5/7 |
296 |
314 |
292 |
299 |
+1.01% |
350,600 |
2025/5/2 |
313 |
314 |
295 |
296 |
-5.43% |
401,700 |
2025/5/1 |
333 |
348 |
312 |
313 |
-8.21% |
803,400 |
2025/4/30 |
362 |
392 |
337 |
341 |
-7.84% |
1,657,200 |
2025/4/28 |
377 |
406 |
356 |
370 |
+9.79% |
8,688,100 |
2025/4/25 |
262 |
337 |
262 |
337 |
+31.13% |
3,380,600 |
2025/4/24 |
272 |
272 |
257 |
257 |
-3.02% |
72,400 |
2025/4/23 |
277 |
277 |
260 |
265 |
-4.33% |
118,700 |
2025/4/22 |
282 |
284 |
266 |
277 |
-4.48% |
233,600 |
2025/4/21 |
272 |
304 |
270 |
290 |
+5.84% |
2,066,300 |
2025/4/18 |
257 |
275 |
254 |
274 |
+8.30% |
225,200 |
2025/4/17 |
262 |
262 |
252 |
253 |
-3.44% |
44,900 |
2025/4/16 |
258 |
277 |
252 |
262 |
+2.34% |
558,200 |
2025/4/15 |
256 |
261 |
256 |
256 |
-1.16% |
15,000 |
2025/4/14 |
263 |
265 |
259 |
259 |
-0.77% |
35,600 |
2025/4/11 |
241 |
267 |
241 |
261 |
+1.95% |
61,900 |
2025/4/10 |
264 |
266 |
251 |
256 |
+6.67% |
64,600 |
2025/4/9 |
233 |
242 |
229 |
240 |
-0.41% |
74,800 |
2025/4/8 |
220 |
244 |
217 |
241 |
+20.50% |
122,700 |
2025/4/7 |
205 |
220 |
200 |
200 |
-18.37% |
142,400 |
2025/4/4 |
252 |
260 |
230 |
245 |
-5.77% |
122,900 |
2025/4/3 |
271 |
271 |
256 |
260 |
-5.11% |
72,400 |
2025/4/2 |
280 |
285 |
274 |
274 |
-2.14% |
37,100 |
2025/4/1 |
287 |
293 |
279 |
280 |
-0.71% |
25,100 |
2025/3/31 |
297 |
297 |
280 |
282 |
-5.05% |
86,700 |
2025/3/28 |
300 |
300 |
297 |
297 |
-1.00% |
10,800 |
2025/3/27 |
299 |
300 |
298 |
300 |
+0.00% |
9,300 |
2025/3/26 |
300 |
304 |
298 |
300 |
+0.33% |
21,800 |
2025/3/25 |
301 |
304 |
298 |
299 |
-0.33% |
25,900 |
2025/3/24 |
297 |
300 |
296 |
300 |
+0.33% |
29,200 |
2025/3/21 |
300 |
301 |
297 |
299 |
-0.33% |
14,800 |
2025/3/19 |
301 |
304 |
299 |
300 |
+0.00% |
16,200 |
2025/3/18 |
295 |
302 |
295 |
300 |
+1.01% |
35,400 |
2025/3/17 |
298 |
299 |
295 |
297 |
+1.02% |
34,600 |
2025/3/14 |
305 |
306 |
290 |
294 |
-1.34% |
42,500 |
2025/3/13 |
311 |
311 |
298 |
298 |
-3.56% |
23,200 |
2025/3/12 |
300 |
313 |
299 |
309 |
+4.04% |
37,600 |
2025/3/11 |
301 |
301 |
289 |
297 |
-2.62% |
46,500 |
2025/3/10 |
307 |
307 |
300 |
305 |
+2.01% |
26,900 |
2025/3/7 |
297 |
303 |
289 |
299 |
-1.97% |
49,900 |
2025/3/6 |
300 |
307 |
300 |
305 |
+2.69% |
26,300 |
2025/3/5 |
288 |
297 |
288 |
297 |
+2.06% |
31,500 |
2025/3/4 |
302 |
303 |
278 |
291 |
-3.96% |
113,100 |
2025/3/3 |
314 |
314 |
301 |
303 |
-1.30% |
37,000 |
2025/2/28 |
322 |
322 |
304 |
307 |
-4.66% |
93,100 |
2025/2/27 |
316 |
325 |
315 |
322 |
+0.62% |
23,500 |
2025/2/26 |
329 |
332 |
315 |
320 |
-2.74% |
49,200 |
2025/2/25 |
322 |
333 |
321 |
329 |
-1.50% |
34,900 |
2025/2/21 |
335 |
339 |
334 |
334 |
-0.89% |
15,000 |
2025/2/20 |
340 |
343 |
336 |
337 |
-2.03% |
15,200 |
2025/2/19 |
345 |
345 |
339 |
344 |
+0.58% |
37,000 |
2025/2/18 |
336 |
348 |
333 |
342 |
+3.32% |
34,600 |
2025/2/17 |
349 |
353 |
331 |
331 |
-5.16% |
85,600 |
2025/2/14 |
350 |
351 |
342 |
349 |
-0.85% |
63,100 |
2025/2/13 |
347 |
353 |
345 |
352 |
+0.57% |
24,800 |
2025/2/12 |
344 |
352 |
340 |
350 |
+1.16% |
14,900 |
2025/2/10 |
333 |
346 |
331 |
346 |
+3.90% |
29,900 |
2025/2/7 |
332 |
336 |
332 |
333 |
-1.19% |
11,000 |
2025/2/6 |
332 |
342 |
331 |
337 |
+0.90% |
43,800 |
2025/2/5 |
339 |
339 |
330 |
334 |
-0.89% |
20,000 |
2025/2/4 |
341 |
347 |
335 |
337 |
-0.88% |
44,700 |
2025/2/3 |
353 |
353 |
340 |
340 |
-3.13% |
39,100 |
2025/1/31 |
356 |
357 |
351 |
351 |
-1.68% |
31,100 |
2025/1/30 |
368 |
368 |
357 |
357 |
-3.51% |
35,200 |
2025/1/29 |
361 |
370 |
358 |
370 |
+3.06% |
46,700 |
2025/1/28 |
358 |
362 |
353 |
359 |
+0.84% |
42,600 |
2025/1/27 |
358 |
365 |
352 |
356 |
-1.39% |
68,300 |
2025/1/24 |
348 |
364 |
343 |
361 |
+3.14% |
89,300 |
2025/1/23 |
360 |
363 |
347 |
350 |
-1.96% |
65,100 |
2025/1/22 |
351 |
383 |
350 |
357 |
+4.08% |
511,200 |
2025/1/21 |
350 |
352 |
342 |
343 |
-1.15% |
25,900 |
2025/1/20 |
325 |
348 |
325 |
347 |
+7.43% |
48,100 |
2025/1/17 |
322 |
325 |
321 |
323 |
-1.22% |
36,200 |
2025/1/16 |
334 |
334 |
325 |
327 |
-2.68% |
66,800 |
2025/1/15 |
340 |
345 |
335 |
336 |
-0.30% |
15,200 |
2025/1/14 |
333 |
340 |
333 |
337 |
-0.59% |
23,800 |
|