日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
385 |
385 |
380 |
381 |
-0.78% |
31,900 |
2025/8/7 |
381 |
385 |
381 |
384 |
+0.52% |
18,500 |
2025/8/6 |
382 |
385 |
380 |
382 |
+0.00% |
27,600 |
2025/8/5 |
385 |
385 |
381 |
382 |
-0.52% |
22,100 |
2025/8/4 |
376 |
385 |
373 |
384 |
+0.00% |
31,200 |
2025/8/1 |
384 |
387 |
381 |
384 |
+0.79% |
26,800 |
2025/7/31 |
382 |
386 |
381 |
381 |
-0.26% |
18,100 |
2025/7/30 |
382 |
386 |
379 |
382 |
-0.26% |
50,800 |
2025/7/29 |
380 |
384 |
380 |
383 |
+0.26% |
11,700 |
2025/7/28 |
381 |
384 |
380 |
382 |
-0.26% |
13,800 |
2025/7/25 |
382 |
387 |
380 |
383 |
+2.41% |
55,500 |
2025/7/24 |
382 |
382 |
373 |
374 |
-1.84% |
101,800 |
2025/7/23 |
374 |
382 |
370 |
381 |
+2.70% |
40,100 |
2025/7/22 |
368 |
375 |
367 |
371 |
+1.09% |
33,100 |
2025/7/18 |
374 |
374 |
366 |
367 |
-0.81% |
12,000 |
2025/7/17 |
375 |
376 |
370 |
370 |
+0.27% |
30,100 |
2025/7/16 |
368 |
376 |
364 |
369 |
+0.27% |
53,200 |
2025/7/15 |
377 |
377 |
368 |
368 |
-0.81% |
29,300 |
2025/7/14 |
364 |
371 |
364 |
371 |
+1.92% |
16,900 |
2025/7/11 |
364 |
372 |
363 |
364 |
+0.00% |
15,800 |
2025/7/10 |
366 |
369 |
363 |
364 |
-0.27% |
17,600 |
2025/7/9 |
369 |
375 |
365 |
365 |
+1.11% |
21,200 |
2025/7/8 |
366 |
370 |
361 |
361 |
-1.90% |
25,800 |
2025/7/7 |
363 |
369 |
363 |
368 |
+1.38% |
23,800 |
2025/7/4 |
362 |
366 |
357 |
363 |
+1.97% |
68,500 |
2025/7/3 |
363 |
372 |
355 |
356 |
-2.47% |
87,500 |
2025/7/2 |
369 |
377 |
362 |
365 |
-2.14% |
92,800 |
2025/7/1 |
374 |
377 |
360 |
373 |
-1.06% |
115,000 |
2025/6/30 |
379 |
383 |
372 |
377 |
+0.27% |
52,700 |
2025/6/27 |
381 |
389 |
375 |
376 |
-1.31% |
64,700 |
2025/6/26 |
381 |
389 |
371 |
381 |
+0.00% |
97,800 |
2025/6/25 |
378 |
383 |
370 |
381 |
+0.79% |
136,500 |
2025/6/24 |
378 |
382 |
369 |
378 |
-0.53% |
128,500 |
2025/6/23 |
375 |
383 |
367 |
380 |
-0.26% |
152,900 |
2025/6/20 |
382 |
389 |
365 |
381 |
+0.00% |
200,000 |
2025/6/19 |
390 |
393 |
380 |
381 |
-1.80% |
71,500 |
2025/6/18 |
388 |
405 |
387 |
388 |
+0.00% |
110,300 |
2025/6/17 |
387 |
391 |
386 |
388 |
-0.77% |
64,800 |
2025/6/16 |
388 |
394 |
382 |
391 |
+2.62% |
95,300 |
2025/6/13 |
396 |
399 |
381 |
381 |
-4.75% |
133,300 |
2025/6/12 |
393 |
401 |
384 |
400 |
+0.25% |
190,800 |
2025/6/11 |
381 |
401 |
381 |
399 |
+3.64% |
212,300 |
2025/6/10 |
391 |
393 |
385 |
385 |
-1.53% |
49,600 |
2025/6/9 |
372 |
395 |
372 |
391 |
+3.44% |
114,100 |
2025/6/6 |
391 |
392 |
378 |
378 |
-2.58% |
71,900 |
2025/6/5 |
388 |
405 |
388 |
388 |
+0.00% |
77,200 |
2025/6/4 |
402 |
405 |
388 |
388 |
-1.77% |
118,000 |
2025/6/3 |
410 |
413 |
392 |
395 |
-2.47% |
122,300 |
2025/6/2 |
404 |
410 |
401 |
405 |
+0.00% |
91,700 |
2025/5/30 |
386 |
405 |
384 |
405 |
+4.11% |
114,900 |
2025/5/29 |
392 |
393 |
386 |
389 |
-0.51% |
51,800 |
2025/5/28 |
398 |
399 |
388 |
391 |
-1.26% |
87,400 |
2025/5/27 |
378 |
398 |
378 |
396 |
+4.21% |
157,600 |
2025/5/26 |
372 |
384 |
372 |
380 |
+1.33% |
54,000 |
2025/5/23 |
366 |
379 |
366 |
375 |
+2.46% |
67,800 |
2025/5/22 |
366 |
370 |
363 |
366 |
-0.81% |
35,700 |
2025/5/21 |
371 |
377 |
367 |
369 |
+1.65% |
69,600 |
2025/5/20 |
376 |
376 |
355 |
363 |
-1.63% |
95,100 |
2025/5/19 |
355 |
378 |
355 |
369 |
+4.83% |
80,700 |
2025/5/16 |
356 |
359 |
346 |
352 |
-0.85% |
69,100 |
2025/5/15 |
367 |
367 |
354 |
355 |
-4.31% |
80,900 |
2025/5/14 |
349 |
371 |
336 |
371 |
+13.80% |
420,000 |
2025/5/13 |
332 |
333 |
316 |
326 |
+0.62% |
82,700 |
2025/5/12 |
322 |
330 |
318 |
324 |
+0.31% |
69,400 |
2025/5/9 |
326 |
328 |
323 |
323 |
-0.62% |
12,500 |
2025/5/8 |
329 |
329 |
321 |
325 |
-2.40% |
26,900 |
2025/5/7 |
326 |
333 |
317 |
333 |
+3.42% |
65,400 |
2025/5/2 |
321 |
324 |
315 |
322 |
+0.00% |
19,100 |
2025/5/1 |
314 |
325 |
314 |
322 |
+2.22% |
37,300 |
2025/4/30 |
319 |
319 |
314 |
315 |
-2.17% |
12,900 |
2025/4/28 |
317 |
323 |
313 |
322 |
+1.58% |
21,300 |
2025/4/25 |
321 |
322 |
316 |
317 |
-0.63% |
13,400 |
2025/4/24 |
315 |
319 |
311 |
319 |
+2.57% |
31,700 |
2025/4/23 |
318 |
318 |
311 |
311 |
-2.20% |
11,000 |
2025/4/22 |
306 |
320 |
306 |
318 |
+2.58% |
113,200 |
2025/4/21 |
310 |
310 |
305 |
310 |
+0.00% |
22,200 |
2025/4/18 |
307 |
314 |
306 |
310 |
+0.32% |
22,900 |
2025/4/17 |
298 |
309 |
298 |
309 |
+3.34% |
25,200 |
2025/4/16 |
304 |
304 |
297 |
299 |
-1.64% |
36,600 |
2025/4/15 |
309 |
310 |
302 |
304 |
-0.33% |
15,000 |
2025/4/14 |
315 |
316 |
305 |
305 |
-1.29% |
37,700 |
2025/4/11 |
295 |
309 |
292 |
309 |
+1.98% |
74,200 |
2025/4/10 |
302 |
304 |
287 |
303 |
+12.22% |
83,600 |
2025/4/9 |
277 |
285 |
265 |
270 |
-5.26% |
69,800 |
2025/4/8 |
274 |
288 |
261 |
285 |
+12.20% |
84,000 |
2025/4/7 |
272 |
277 |
254 |
254 |
-17.80% |
250,200 |
2025/4/4 |
316 |
319 |
288 |
309 |
-3.44% |
262,600 |
2025/4/3 |
314 |
326 |
309 |
320 |
+0.00% |
55,900 |
2025/4/2 |
310 |
325 |
307 |
320 |
+3.56% |
87,300 |
2025/4/1 |
312 |
316 |
301 |
309 |
-0.96% |
98,700 |
2025/3/31 |
310 |
314 |
302 |
312 |
+0.00% |
78,900 |
2025/3/28 |
321 |
322 |
312 |
312 |
-4.88% |
62,300 |
2025/3/27 |
330 |
333 |
322 |
328 |
-1.20% |
81,100 |
2025/3/26 |
334 |
334 |
330 |
332 |
-0.90% |
30,200 |
2025/3/25 |
339 |
347 |
333 |
335 |
-1.18% |
54,300 |
2025/3/24 |
339 |
339 |
333 |
339 |
+0.00% |
42,100 |
2025/3/21 |
339 |
341 |
329 |
339 |
-2.31% |
124,300 |
2025/3/19 |
341 |
354 |
340 |
347 |
+1.76% |
143,500 |
2025/3/18 |
334 |
346 |
331 |
341 |
+1.79% |
145,100 |
2025/3/17 |
317 |
337 |
315 |
335 |
+9.48% |
441,900 |
2025/3/14 |
292 |
308 |
290 |
306 |
+3.38% |
132,400 |
2025/3/13 |
297 |
297 |
290 |
296 |
+0.68% |
56,700 |
2025/3/12 |
290 |
299 |
285 |
294 |
+1.38% |
111,700 |
2025/3/11 |
286 |
291 |
274 |
290 |
+0.00% |
164,000 |
2025/3/10 |
289 |
290 |
282 |
290 |
+0.35% |
45,800 |
2025/3/7 |
292 |
294 |
289 |
289 |
-1.03% |
32,300 |
2025/3/6 |
292 |
295 |
290 |
292 |
+0.00% |
44,700 |
2025/3/5 |
293 |
295 |
286 |
292 |
-0.68% |
60,300 |
2025/3/4 |
299 |
299 |
289 |
294 |
-2.00% |
84,700 |
2025/3/3 |
300 |
303 |
297 |
300 |
+0.67% |
55,400 |
2025/2/28 |
301 |
303 |
285 |
298 |
-1.00% |
302,500 |
2025/2/27 |
305 |
310 |
301 |
301 |
-1.31% |
84,400 |
2025/2/26 |
307 |
307 |
302 |
305 |
+0.00% |
30,200 |
2025/2/25 |
307 |
314 |
304 |
305 |
-2.24% |
40,500 |
2025/2/21 |
309 |
312 |
305 |
312 |
+0.97% |
56,000 |
2025/2/20 |
318 |
318 |
306 |
309 |
-2.52% |
108,400 |
2025/2/19 |
309 |
318 |
309 |
317 |
+2.92% |
66,500 |
2025/2/18 |
316 |
316 |
302 |
308 |
-1.28% |
133,000 |
2025/2/17 |
334 |
334 |
307 |
312 |
-6.59% |
249,500 |
2025/2/14 |
343 |
345 |
334 |
334 |
-2.91% |
133,000 |
2025/2/13 |
356 |
356 |
334 |
344 |
-1.99% |
331,100 |
2025/2/12 |
339 |
354 |
337 |
351 |
+5.41% |
153,200 |
2025/2/10 |
338 |
341 |
332 |
333 |
-1.48% |
46,100 |
|