日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
364 |
367 |
360 |
366 |
+0.00% |
10,300 |
2025/8/7 |
366 |
370 |
364 |
366 |
-0.54% |
5,700 |
2025/8/6 |
368 |
371 |
367 |
368 |
-0.54% |
1,800 |
2025/8/5 |
366 |
374 |
366 |
370 |
+0.54% |
3,400 |
2025/8/4 |
365 |
375 |
365 |
368 |
+0.55% |
10,900 |
2025/8/1 |
370 |
370 |
361 |
366 |
-0.81% |
10,100 |
2025/7/31 |
374 |
375 |
369 |
369 |
-0.54% |
6,600 |
2025/7/30 |
373 |
376 |
371 |
371 |
-1.07% |
8,100 |
2025/7/29 |
377 |
377 |
374 |
375 |
-1.06% |
3,400 |
2025/7/28 |
374 |
381 |
373 |
379 |
+1.07% |
4,500 |
2025/7/25 |
376 |
382 |
375 |
375 |
-0.27% |
7,200 |
2025/7/24 |
375 |
379 |
374 |
376 |
+0.27% |
5,100 |
2025/7/23 |
377 |
378 |
373 |
375 |
+0.00% |
5,900 |
2025/7/22 |
379 |
379 |
374 |
375 |
-1.06% |
5,800 |
2025/7/18 |
377 |
383 |
377 |
379 |
+0.80% |
3,500 |
2025/7/17 |
379 |
384 |
373 |
376 |
+1.35% |
5,900 |
2025/7/16 |
380 |
380 |
371 |
371 |
-2.37% |
5,500 |
2025/7/15 |
382 |
387 |
380 |
380 |
-0.52% |
3,200 |
2025/7/14 |
386 |
386 |
380 |
382 |
-1.04% |
3,900 |
2025/7/11 |
391 |
391 |
386 |
386 |
-1.28% |
8,800 |
2025/7/10 |
381 |
392 |
381 |
391 |
+0.51% |
6,800 |
2025/7/9 |
377 |
389 |
377 |
389 |
+3.18% |
4,300 |
2025/7/8 |
377 |
379 |
368 |
377 |
-0.53% |
10,000 |
2025/7/7 |
377 |
379 |
376 |
379 |
-1.04% |
5,500 |
2025/7/4 |
387 |
387 |
378 |
383 |
-1.54% |
13,500 |
2025/7/3 |
391 |
393 |
382 |
389 |
+0.26% |
3,800 |
2025/7/2 |
386 |
393 |
382 |
388 |
+0.78% |
2,900 |
2025/7/1 |
391 |
398 |
385 |
385 |
-2.53% |
8,300 |
2025/6/30 |
389 |
395 |
386 |
395 |
+1.54% |
6,100 |
2025/6/27 |
387 |
396 |
387 |
389 |
+0.52% |
6,600 |
2025/6/26 |
395 |
395 |
384 |
387 |
-1.53% |
7,300 |
2025/6/25 |
395 |
397 |
390 |
393 |
-1.01% |
5,500 |
2025/6/24 |
400 |
400 |
391 |
397 |
+3.39% |
11,700 |
2025/6/23 |
396 |
396 |
374 |
384 |
-4.71% |
39,000 |
2025/6/20 |
414 |
416 |
395 |
403 |
+1.00% |
16,200 |
2025/6/19 |
450 |
452 |
398 |
399 |
-9.11% |
60,000 |
2025/6/18 |
371 |
453 |
367 |
439 |
+16.76% |
186,900 |
2025/6/17 |
367 |
379 |
365 |
376 |
+2.17% |
4,900 |
2025/6/16 |
373 |
373 |
367 |
368 |
-1.34% |
2,800 |
2025/6/13 |
375 |
378 |
367 |
373 |
-0.27% |
5,900 |
2025/6/12 |
380 |
380 |
372 |
374 |
-1.58% |
3,900 |
2025/6/11 |
379 |
384 |
367 |
380 |
+0.26% |
7,100 |
2025/6/10 |
376 |
379 |
367 |
379 |
+1.61% |
4,600 |
2025/6/9 |
368 |
377 |
367 |
373 |
+1.08% |
6,900 |
2025/6/6 |
375 |
375 |
367 |
369 |
-2.12% |
3,600 |
2025/6/5 |
386 |
393 |
367 |
377 |
-2.58% |
69,500 |
2025/6/4 |
396 |
396 |
376 |
387 |
-1.78% |
18,700 |
2025/6/3 |
392 |
394 |
390 |
394 |
+0.51% |
7,400 |
2025/6/2 |
399 |
399 |
388 |
392 |
-1.01% |
18,000 |
2025/5/30 |
383 |
396 |
373 |
396 |
+4.49% |
88,900 |
2025/5/29 |
375 |
382 |
374 |
379 |
+0.80% |
3,800 |
2025/5/28 |
381 |
386 |
376 |
376 |
-1.31% |
6,900 |
2025/5/27 |
387 |
387 |
379 |
381 |
-2.31% |
5,300 |
2025/5/26 |
387 |
394 |
387 |
390 |
+0.78% |
5,200 |
2025/5/23 |
391 |
394 |
387 |
387 |
-1.02% |
7,600 |
2025/5/22 |
388 |
395 |
387 |
391 |
+0.26% |
9,600 |
2025/5/21 |
395 |
395 |
387 |
390 |
-1.02% |
10,400 |
2025/5/20 |
388 |
396 |
386 |
394 |
+1.81% |
30,200 |
2025/5/19 |
373 |
387 |
373 |
387 |
+4.88% |
14,100 |
2025/5/16 |
369 |
372 |
369 |
369 |
+0.27% |
1,500 |
2025/5/15 |
366 |
372 |
365 |
368 |
+1.66% |
5,500 |
2025/5/14 |
361 |
363 |
358 |
362 |
-1.90% |
7,600 |
2025/5/13 |
365 |
369 |
361 |
369 |
+3.07% |
8,500 |
2025/5/12 |
353 |
360 |
353 |
358 |
+1.42% |
4,700 |
2025/5/9 |
351 |
359 |
351 |
353 |
-0.56% |
4,200 |
2025/5/8 |
351 |
362 |
351 |
355 |
+1.14% |
6,000 |
2025/5/7 |
344 |
378 |
344 |
351 |
+0.29% |
81,600 |
2025/5/2 |
356 |
356 |
350 |
350 |
+0.57% |
8,700 |
2025/5/1 |
362 |
365 |
343 |
348 |
-3.60% |
9,700 |
2025/4/30 |
363 |
365 |
361 |
361 |
-0.55% |
3,400 |
2025/4/28 |
368 |
368 |
356 |
363 |
+3.12% |
12,600 |
2025/4/25 |
366 |
366 |
341 |
352 |
-3.83% |
27,700 |
2025/4/24 |
373 |
379 |
361 |
366 |
+0.27% |
16,900 |
2025/4/23 |
335 |
393 |
335 |
365 |
+6.41% |
168,300 |
2025/4/22 |
339 |
350 |
333 |
343 |
+0.29% |
5,300 |
2025/4/21 |
346 |
356 |
342 |
342 |
-1.16% |
5,600 |
2025/4/18 |
346 |
359 |
341 |
346 |
+0.00% |
7,700 |
2025/4/17 |
340 |
347 |
338 |
346 |
+0.87% |
5,700 |
2025/4/16 |
337 |
347 |
335 |
343 |
+2.39% |
6,100 |
2025/4/15 |
339 |
345 |
335 |
335 |
-3.46% |
13,500 |
2025/4/14 |
318 |
358 |
316 |
347 |
+11.94% |
53,400 |
2025/4/11 |
301 |
323 |
298 |
310 |
+0.32% |
10,500 |
2025/4/10 |
323 |
331 |
305 |
309 |
+3.00% |
9,300 |
2025/4/9 |
302 |
313 |
289 |
300 |
-0.33% |
18,800 |
2025/4/8 |
303 |
315 |
300 |
301 |
+4.88% |
16,700 |
2025/4/7 |
283 |
312 |
281 |
287 |
-15.34% |
37,700 |
2025/4/4 |
355 |
359 |
315 |
339 |
-6.35% |
43,800 |
2025/4/3 |
407 |
407 |
350 |
362 |
-11.27% |
77,600 |
2025/4/2 |
410 |
412 |
408 |
408 |
-0.97% |
3,700 |
2025/4/1 |
414 |
414 |
410 |
412 |
+0.00% |
3,900 |
2025/3/31 |
415 |
415 |
405 |
412 |
-0.72% |
11,800 |
2025/3/28 |
415 |
417 |
412 |
415 |
+0.00% |
7,100 |
2025/3/27 |
417 |
419 |
415 |
415 |
-0.72% |
5,700 |
2025/3/26 |
417 |
419 |
415 |
418 |
+0.24% |
7,600 |
2025/3/25 |
424 |
424 |
416 |
417 |
-1.18% |
11,800 |
2025/3/24 |
423 |
425 |
422 |
422 |
-0.24% |
3,900 |
2025/3/21 |
423 |
426 |
423 |
423 |
+0.00% |
3,300 |
2025/3/19 |
424 |
426 |
423 |
423 |
+0.00% |
3,500 |
2025/3/18 |
423 |
427 |
423 |
423 |
-0.94% |
4,100 |
2025/3/17 |
424 |
427 |
423 |
427 |
+0.23% |
5,400 |
2025/3/14 |
426 |
427 |
423 |
426 |
+0.00% |
6,300 |
2025/3/13 |
425 |
428 |
425 |
426 |
-0.47% |
5,200 |
2025/3/12 |
429 |
430 |
422 |
428 |
-0.23% |
6,300 |
2025/3/11 |
434 |
435 |
424 |
429 |
-1.83% |
9,400 |
2025/3/10 |
434 |
442 |
434 |
437 |
+1.16% |
2,700 |
2025/3/7 |
431 |
439 |
431 |
432 |
-0.92% |
4,800 |
2025/3/6 |
441 |
445 |
436 |
436 |
-1.13% |
4,200 |
2025/3/5 |
435 |
443 |
434 |
441 |
+1.38% |
1,200 |
2025/3/4 |
447 |
447 |
431 |
435 |
-2.90% |
13,200 |
2025/3/3 |
450 |
454 |
448 |
448 |
+1.36% |
1,000 |
2025/2/28 |
442 |
448 |
442 |
442 |
-1.12% |
3,100 |
2025/2/27 |
439 |
455 |
439 |
447 |
+1.36% |
2,200 |
2025/2/26 |
442 |
448 |
439 |
441 |
-0.45% |
1,400 |
2025/2/25 |
444 |
458 |
443 |
443 |
-1.56% |
4,400 |
2025/2/21 |
442 |
458 |
442 |
450 |
+1.81% |
3,900 |
2025/2/20 |
449 |
449 |
440 |
442 |
-1.78% |
2,600 |
2025/2/19 |
444 |
459 |
442 |
450 |
+1.58% |
6,700 |
2025/2/18 |
441 |
452 |
430 |
443 |
-0.23% |
11,900 |
2025/2/17 |
470 |
470 |
443 |
444 |
-7.11% |
19,300 |
2025/2/14 |
472 |
485 |
472 |
478 |
+1.70% |
8,000 |
2025/2/13 |
487 |
487 |
470 |
470 |
-2.49% |
3,800 |
2025/2/12 |
491 |
491 |
482 |
482 |
-1.63% |
3,500 |
2025/2/10 |
489 |
490 |
478 |
490 |
+1.03% |
4,800 |
|