日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
286 |
288 |
273 |
278 |
-7.64% |
640,900 |
2025/8/14 |
299 |
303 |
295 |
301 |
+1.35% |
195,600 |
2025/8/13 |
299 |
301 |
294 |
297 |
-0.34% |
100,600 |
2025/8/12 |
298 |
300 |
295 |
298 |
-0.67% |
111,800 |
2025/8/8 |
302 |
304 |
299 |
300 |
-1.64% |
87,200 |
2025/8/7 |
304 |
305 |
302 |
305 |
+0.33% |
40,300 |
2025/8/6 |
303 |
307 |
301 |
304 |
+0.33% |
60,500 |
2025/8/5 |
302 |
304 |
299 |
303 |
+1.68% |
64,300 |
2025/8/4 |
292 |
299 |
292 |
298 |
-0.67% |
69,900 |
2025/8/1 |
292 |
300 |
290 |
300 |
+1.69% |
77,000 |
2025/7/31 |
294 |
296 |
292 |
295 |
+1.03% |
81,200 |
2025/7/30 |
296 |
296 |
288 |
292 |
-1.35% |
75,300 |
2025/7/29 |
298 |
298 |
293 |
296 |
-0.67% |
50,100 |
2025/7/28 |
299 |
300 |
295 |
298 |
-0.33% |
36,800 |
2025/7/25 |
302 |
307 |
298 |
299 |
-1.64% |
135,200 |
2025/7/24 |
299 |
310 |
294 |
304 |
+2.36% |
244,900 |
2025/7/23 |
288 |
298 |
288 |
297 |
+3.12% |
89,600 |
2025/7/22 |
295 |
295 |
286 |
288 |
-1.03% |
119,100 |
2025/7/18 |
300 |
301 |
290 |
291 |
-2.68% |
128,100 |
2025/7/17 |
296 |
300 |
291 |
299 |
+0.00% |
118,000 |
2025/7/16 |
305 |
307 |
299 |
299 |
-2.29% |
91,800 |
2025/7/15 |
303 |
311 |
303 |
306 |
+0.99% |
133,700 |
2025/7/14 |
308 |
308 |
296 |
303 |
-2.26% |
167,800 |
2025/7/11 |
300 |
312 |
299 |
310 |
+3.68% |
173,600 |
2025/7/10 |
299 |
302 |
295 |
299 |
+0.00% |
114,600 |
2025/7/9 |
295 |
299 |
295 |
299 |
+1.36% |
69,300 |
2025/7/8 |
294 |
296 |
287 |
295 |
+0.34% |
95,400 |
2025/7/7 |
297 |
301 |
290 |
294 |
-0.34% |
103,900 |
2025/7/4 |
292 |
300 |
291 |
295 |
+1.72% |
101,400 |
2025/7/3 |
287 |
292 |
285 |
290 |
+1.40% |
47,800 |
2025/7/2 |
285 |
295 |
285 |
286 |
+0.00% |
99,400 |
2025/7/1 |
294 |
294 |
286 |
286 |
-3.38% |
63,700 |
2025/6/30 |
295 |
301 |
294 |
296 |
+1.37% |
151,800 |
2025/6/27 |
292 |
296 |
286 |
292 |
+1.39% |
82,000 |
2025/6/26 |
289 |
292 |
286 |
288 |
-0.69% |
49,000 |
2025/6/25 |
295 |
297 |
286 |
290 |
-1.69% |
87,900 |
2025/6/24 |
284 |
297 |
280 |
295 |
+5.73% |
147,100 |
2025/6/23 |
289 |
289 |
272 |
279 |
-4.45% |
223,800 |
2025/6/20 |
298 |
301 |
292 |
292 |
-2.34% |
64,800 |
2025/6/19 |
291 |
301 |
289 |
299 |
+3.82% |
155,100 |
2025/6/18 |
288 |
290 |
287 |
288 |
-0.69% |
59,600 |
2025/6/17 |
286 |
292 |
286 |
290 |
+1.75% |
67,600 |
2025/6/16 |
295 |
297 |
285 |
285 |
-4.68% |
186,100 |
2025/6/13 |
308 |
309 |
295 |
299 |
-1.97% |
189,800 |
2025/6/12 |
305 |
309 |
305 |
305 |
-0.97% |
63,000 |
2025/6/11 |
307 |
310 |
306 |
308 |
+0.65% |
74,400 |
2025/6/10 |
305 |
307 |
303 |
306 |
+0.00% |
64,000 |
2025/6/9 |
300 |
307 |
300 |
306 |
+2.00% |
85,800 |
2025/6/6 |
311 |
315 |
299 |
300 |
-3.85% |
159,800 |
2025/6/5 |
312 |
317 |
312 |
312 |
-0.95% |
78,200 |
2025/6/4 |
316 |
319 |
312 |
315 |
+0.00% |
62,000 |
2025/6/3 |
310 |
319 |
310 |
315 |
+1.61% |
114,300 |
2025/6/2 |
306 |
310 |
306 |
310 |
+0.00% |
85,400 |
2025/5/30 |
305 |
320 |
305 |
310 |
+1.64% |
140,300 |
2025/5/29 |
309 |
313 |
305 |
305 |
-1.29% |
95,400 |
2025/5/28 |
315 |
317 |
309 |
309 |
-1.90% |
87,900 |
2025/5/27 |
300 |
315 |
300 |
315 |
+4.30% |
112,200 |
2025/5/26 |
303 |
307 |
299 |
302 |
-0.66% |
103,600 |
2025/5/23 |
307 |
309 |
303 |
304 |
-0.33% |
136,900 |
2025/5/22 |
307 |
311 |
305 |
305 |
-2.24% |
98,300 |
2025/5/21 |
310 |
316 |
307 |
312 |
+0.32% |
124,300 |
2025/5/20 |
315 |
317 |
308 |
311 |
+0.32% |
158,700 |
2025/5/19 |
323 |
324 |
308 |
310 |
-3.73% |
149,200 |
2025/5/16 |
326 |
329 |
321 |
322 |
+0.31% |
121,600 |
2025/5/15 |
307 |
354 |
306 |
321 |
-3.02% |
909,200 |
2025/5/14 |
330 |
333 |
325 |
331 |
+0.61% |
201,100 |
2025/5/13 |
323 |
329 |
323 |
329 |
+2.17% |
173,400 |
2025/5/12 |
328 |
329 |
320 |
322 |
+0.00% |
113,200 |
2025/5/9 |
328 |
330 |
321 |
322 |
-1.53% |
129,200 |
2025/5/8 |
329 |
332 |
318 |
327 |
-0.91% |
228,800 |
2025/5/7 |
324 |
338 |
323 |
330 |
+1.54% |
175,100 |
2025/5/2 |
324 |
330 |
320 |
325 |
-0.31% |
115,500 |
2025/5/1 |
323 |
330 |
317 |
326 |
+2.19% |
142,000 |
2025/4/30 |
330 |
330 |
319 |
319 |
-2.45% |
135,700 |
2025/4/28 |
335 |
339 |
318 |
327 |
-2.39% |
570,100 |
2025/4/25 |
332 |
339 |
327 |
335 |
+0.90% |
183,400 |
2025/4/24 |
333 |
344 |
324 |
332 |
-0.30% |
414,400 |
2025/4/23 |
350 |
350 |
321 |
333 |
-3.20% |
894,200 |
2025/4/22 |
340 |
347 |
334 |
344 |
+2.38% |
525,200 |
2025/4/21 |
336 |
340 |
330 |
336 |
+0.30% |
225,700 |
2025/4/18 |
329 |
342 |
322 |
335 |
+4.36% |
482,700 |
2025/4/17 |
304 |
325 |
304 |
321 |
+5.59% |
488,200 |
2025/4/16 |
303 |
307 |
295 |
304 |
+0.33% |
164,700 |
2025/4/15 |
310 |
312 |
302 |
303 |
-1.62% |
204,000 |
2025/4/14 |
299 |
311 |
294 |
308 |
+3.01% |
220,200 |
2025/4/11 |
270 |
299 |
262 |
299 |
+8.73% |
285,900 |
2025/4/10 |
284 |
286 |
268 |
275 |
+5.77% |
214,900 |
2025/4/9 |
266 |
270 |
253 |
260 |
-4.41% |
224,700 |
2025/4/8 |
259 |
284 |
259 |
272 |
+12.86% |
219,100 |
2025/4/7 |
250 |
257 |
241 |
241 |
-13.93% |
337,800 |
2025/4/4 |
291 |
293 |
277 |
280 |
-6.04% |
371,900 |
2025/4/3 |
296 |
303 |
295 |
298 |
-3.25% |
195,600 |
2025/4/2 |
307 |
308 |
298 |
308 |
+0.98% |
188,900 |
2025/4/1 |
303 |
311 |
302 |
305 |
+0.33% |
181,900 |
2025/3/31 |
310 |
311 |
301 |
304 |
-2.88% |
256,400 |
2025/3/28 |
315 |
318 |
309 |
313 |
-1.26% |
238,300 |
2025/3/27 |
317 |
324 |
305 |
317 |
+1.28% |
399,600 |
2025/3/26 |
295 |
318 |
294 |
313 |
+7.19% |
700,400 |
2025/3/25 |
280 |
293 |
276 |
292 |
+5.04% |
190,200 |
2025/3/24 |
281 |
281 |
277 |
278 |
-0.36% |
68,900 |
2025/3/21 |
271 |
280 |
271 |
279 |
+2.95% |
173,400 |
2025/3/19 |
266 |
272 |
264 |
271 |
+1.50% |
122,600 |
2025/3/18 |
267 |
267 |
261 |
267 |
+0.00% |
87,300 |
2025/3/17 |
266 |
270 |
265 |
267 |
+0.75% |
56,500 |
2025/3/14 |
261 |
265 |
260 |
265 |
+1.53% |
66,400 |
2025/3/13 |
265 |
265 |
259 |
261 |
-0.76% |
55,900 |
2025/3/12 |
260 |
267 |
260 |
263 |
+1.15% |
49,600 |
2025/3/11 |
262 |
264 |
257 |
260 |
-1.89% |
85,000 |
2025/3/10 |
260 |
266 |
260 |
265 |
+2.71% |
73,200 |
2025/3/7 |
262 |
266 |
258 |
258 |
-1.53% |
70,200 |
2025/3/6 |
267 |
267 |
257 |
262 |
-1.87% |
123,400 |
2025/3/5 |
268 |
270 |
262 |
267 |
+0.00% |
111,200 |
2025/3/4 |
266 |
271 |
260 |
267 |
+0.00% |
144,900 |
2025/3/3 |
256 |
268 |
251 |
267 |
+6.37% |
167,300 |
2025/2/28 |
252 |
254 |
246 |
251 |
-1.95% |
162,400 |
2025/2/27 |
261 |
262 |
256 |
256 |
-0.78% |
67,800 |
2025/2/26 |
256 |
262 |
252 |
258 |
+0.00% |
115,900 |
2025/2/25 |
261 |
261 |
256 |
258 |
-1.90% |
139,700 |
2025/2/21 |
269 |
270 |
263 |
263 |
-2.23% |
128,600 |
2025/2/20 |
265 |
269 |
263 |
269 |
+1.13% |
180,700 |
2025/2/19 |
266 |
271 |
262 |
266 |
-1.48% |
186,600 |
2025/2/18 |
275 |
275 |
263 |
270 |
-1.46% |
249,100 |
2025/2/17 |
251 |
275 |
251 |
274 |
+12.76% |
859,100 |
|