日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/7 |
294 |
296 |
293 |
294 |
-0.34% |
2,400 |
2025/8/6 |
295 |
295 |
295 |
295 |
-0.67% |
800 |
2025/8/5 |
295 |
297 |
294 |
297 |
+0.68% |
1,400 |
2025/8/4 |
294 |
298 |
292 |
295 |
-1.67% |
6,600 |
2025/8/1 |
300 |
302 |
298 |
300 |
-0.33% |
1,600 |
2025/7/31 |
300 |
306 |
300 |
301 |
+0.67% |
4,400 |
2025/7/30 |
300 |
303 |
299 |
299 |
-0.99% |
700 |
2025/7/29 |
297 |
306 |
295 |
302 |
+1.00% |
7,000 |
2025/7/28 |
293 |
299 |
293 |
299 |
+1.70% |
1,100 |
2025/7/25 |
293 |
298 |
293 |
294 |
+0.34% |
4,800 |
2025/7/24 |
296 |
296 |
293 |
293 |
+0.00% |
2,900 |
2025/7/23 |
294 |
297 |
292 |
293 |
-0.34% |
2,900 |
2025/7/22 |
295 |
299 |
293 |
294 |
+0.34% |
10,900 |
2025/7/18 |
300 |
300 |
292 |
293 |
-2.98% |
4,300 |
2025/7/17 |
299 |
302 |
299 |
302 |
+1.00% |
1,000 |
2025/7/16 |
304 |
304 |
292 |
299 |
-0.99% |
9,400 |
2025/7/15 |
303 |
305 |
302 |
302 |
-0.33% |
7,100 |
2025/7/14 |
302 |
303 |
297 |
303 |
+0.33% |
4,200 |
2025/7/11 |
305 |
306 |
302 |
302 |
-0.66% |
2,300 |
2025/7/10 |
302 |
304 |
301 |
304 |
+0.66% |
3,100 |
2025/7/9 |
297 |
302 |
297 |
302 |
+2.03% |
4,200 |
2025/7/8 |
288 |
296 |
288 |
296 |
+0.00% |
1,800 |
2025/7/7 |
291 |
298 |
283 |
296 |
+1.72% |
9,700 |
2025/7/4 |
286 |
292 |
286 |
291 |
-0.34% |
10,800 |
2025/7/3 |
295 |
298 |
292 |
292 |
-0.34% |
5,100 |
2025/7/2 |
293 |
294 |
293 |
293 |
-1.01% |
2,400 |
2025/7/1 |
296 |
302 |
295 |
296 |
+0.00% |
4,500 |
2025/6/30 |
294 |
298 |
294 |
296 |
+0.00% |
2,800 |
2025/6/27 |
295 |
296 |
291 |
296 |
+0.34% |
3,400 |
2025/6/26 |
291 |
295 |
291 |
295 |
+1.37% |
2,200 |
2025/6/25 |
293 |
295 |
291 |
291 |
-2.35% |
4,800 |
2025/6/24 |
294 |
298 |
292 |
298 |
+1.36% |
6,400 |
2025/6/23 |
302 |
302 |
280 |
294 |
-2.00% |
22,300 |
2025/6/20 |
302 |
305 |
295 |
300 |
-1.32% |
14,200 |
2025/6/19 |
305 |
307 |
303 |
304 |
-1.30% |
3,300 |
2025/6/18 |
307 |
308 |
301 |
308 |
+0.33% |
8,300 |
2025/6/17 |
302 |
307 |
300 |
307 |
+1.66% |
4,900 |
2025/6/16 |
299 |
303 |
296 |
302 |
+1.34% |
5,100 |
2025/6/13 |
298 |
299 |
298 |
298 |
-1.32% |
3,700 |
2025/6/12 |
300 |
304 |
300 |
302 |
-0.66% |
1,600 |
2025/6/11 |
305 |
307 |
300 |
304 |
+1.33% |
5,200 |
2025/6/10 |
297 |
300 |
297 |
300 |
+0.67% |
3,200 |
2025/6/9 |
299 |
299 |
296 |
298 |
-0.33% |
2,100 |
2025/6/6 |
299 |
299 |
297 |
299 |
+0.67% |
2,500 |
2025/6/5 |
296 |
303 |
290 |
297 |
-0.34% |
5,500 |
2025/6/4 |
299 |
299 |
297 |
298 |
+0.00% |
900 |
2025/6/3 |
299 |
299 |
293 |
298 |
+0.00% |
2,200 |
2025/6/2 |
296 |
300 |
296 |
298 |
-0.33% |
3,900 |
2025/5/30 |
299 |
299 |
295 |
299 |
+0.34% |
3,700 |
2025/5/29 |
300 |
300 |
295 |
298 |
-0.67% |
1,800 |
2025/5/28 |
295 |
300 |
295 |
300 |
+1.35% |
6,000 |
2025/5/27 |
288 |
296 |
288 |
296 |
+2.07% |
8,100 |
2025/5/26 |
291 |
292 |
290 |
290 |
-0.34% |
4,300 |
2025/5/23 |
292 |
294 |
291 |
291 |
+0.69% |
3,000 |
2025/5/22 |
294 |
295 |
289 |
289 |
-1.03% |
15,200 |
2025/5/21 |
299 |
304 |
292 |
292 |
-1.68% |
47,000 |
2025/5/20 |
300 |
302 |
295 |
297 |
-1.00% |
19,700 |
2025/5/19 |
303 |
305 |
300 |
300 |
-0.99% |
3,600 |
2025/5/16 |
303 |
315 |
299 |
303 |
+0.00% |
71,800 |
2025/5/15 |
298 |
304 |
298 |
303 |
+0.66% |
4,300 |
2025/5/14 |
305 |
318 |
296 |
301 |
-2.27% |
71,300 |
2025/5/13 |
300 |
322 |
300 |
308 |
+3.70% |
179,500 |
2025/5/12 |
292 |
298 |
292 |
297 |
+1.71% |
6,200 |
2025/5/9 |
293 |
293 |
292 |
292 |
+1.39% |
2,400 |
2025/5/8 |
294 |
294 |
288 |
288 |
-1.03% |
4,900 |
2025/5/7 |
291 |
294 |
289 |
291 |
-0.68% |
4,800 |
2025/5/2 |
291 |
298 |
290 |
293 |
+0.69% |
9,600 |
2025/5/1 |
293 |
296 |
290 |
291 |
+0.00% |
8,700 |
2025/4/30 |
297 |
301 |
291 |
291 |
-2.02% |
6,500 |
2025/4/28 |
302 |
303 |
294 |
297 |
-0.67% |
11,200 |
2025/4/25 |
299 |
304 |
297 |
299 |
-0.66% |
12,400 |
2025/4/24 |
305 |
316 |
296 |
301 |
+0.67% |
54,600 |
2025/4/23 |
321 |
323 |
296 |
299 |
-3.24% |
105,500 |
2025/4/22 |
282 |
355 |
282 |
309 |
+8.04% |
934,400 |
2025/4/21 |
292 |
338 |
283 |
286 |
-1.38% |
351,600 |
2025/4/18 |
290 |
294 |
287 |
290 |
-0.68% |
3,300 |
2025/4/17 |
302 |
302 |
282 |
292 |
+2.10% |
13,900 |
2025/4/16 |
308 |
308 |
286 |
286 |
-2.72% |
25,800 |
2025/4/15 |
283 |
310 |
283 |
294 |
+3.89% |
73,200 |
2025/4/14 |
280 |
283 |
279 |
283 |
+1.07% |
4,200 |
2025/4/11 |
256 |
280 |
256 |
280 |
+0.00% |
15,400 |
2025/4/10 |
282 |
282 |
270 |
280 |
+4.87% |
6,900 |
2025/4/9 |
260 |
272 |
260 |
267 |
-1.11% |
9,000 |
2025/4/8 |
261 |
279 |
261 |
270 |
+4.65% |
18,900 |
2025/4/7 |
283 |
283 |
258 |
258 |
-11.64% |
61,800 |
2025/4/4 |
294 |
297 |
287 |
292 |
-3.31% |
33,300 |
2025/4/3 |
300 |
306 |
297 |
302 |
-0.66% |
22,500 |
2025/4/2 |
312 |
312 |
303 |
304 |
-1.94% |
9,800 |
2025/4/1 |
311 |
312 |
308 |
310 |
+0.00% |
5,300 |
2025/3/31 |
311 |
314 |
308 |
310 |
-2.82% |
14,200 |
2025/3/28 |
315 |
323 |
314 |
319 |
+1.59% |
7,200 |
2025/3/27 |
315 |
317 |
312 |
314 |
-1.57% |
5,300 |
2025/3/26 |
311 |
319 |
311 |
319 |
+1.59% |
10,300 |
2025/3/25 |
315 |
316 |
314 |
314 |
+0.32% |
2,200 |
2025/3/24 |
314 |
315 |
313 |
313 |
-0.63% |
3,300 |
2025/3/21 |
316 |
323 |
313 |
315 |
-0.32% |
10,800 |
2025/3/19 |
315 |
316 |
314 |
316 |
+0.96% |
5,000 |
2025/3/18 |
315 |
316 |
313 |
313 |
-0.63% |
5,200 |
2025/3/17 |
316 |
317 |
313 |
315 |
-0.94% |
3,700 |
2025/3/14 |
315 |
322 |
311 |
318 |
+0.95% |
6,100 |
2025/3/13 |
315 |
317 |
313 |
315 |
-0.32% |
5,000 |
2025/3/12 |
316 |
317 |
315 |
316 |
+0.00% |
4,300 |
2025/3/11 |
316 |
317 |
313 |
316 |
-0.94% |
8,100 |
2025/3/10 |
315 |
327 |
315 |
319 |
-0.31% |
30,700 |
2025/3/7 |
316 |
320 |
313 |
320 |
+1.59% |
17,400 |
2025/3/6 |
316 |
320 |
315 |
315 |
-0.32% |
14,100 |
2025/3/5 |
313 |
318 |
313 |
316 |
+0.64% |
7,500 |
2025/3/4 |
314 |
316 |
308 |
314 |
-0.63% |
19,600 |
2025/3/3 |
322 |
322 |
314 |
316 |
+0.64% |
14,700 |
2025/2/28 |
320 |
321 |
313 |
314 |
-3.09% |
38,100 |
2025/2/27 |
328 |
335 |
320 |
324 |
-1.22% |
38,900 |
2025/2/26 |
333 |
343 |
320 |
328 |
-2.96% |
68,000 |
2025/2/25 |
335 |
346 |
332 |
338 |
-0.29% |
80,000 |
2025/2/21 |
357 |
357 |
334 |
339 |
-6.61% |
171,500 |
2025/2/20 |
358 |
406 |
354 |
363 |
+3.71% |
1,194,500 |
2025/2/19 |
381 |
386 |
348 |
350 |
-6.67% |
236,600 |
2025/2/18 |
404 |
425 |
360 |
375 |
-1.32% |
662,300 |
2025/2/17 |
393 |
444 |
345 |
380 |
-0.52% |
1,693,500 |
2025/2/14 |
326 |
382 |
326 |
382 |
+26.49% |
868,200 |
2025/2/13 |
307 |
308 |
302 |
302 |
-0.98% |
12,800 |
2025/2/12 |
311 |
312 |
305 |
305 |
-2.24% |
66,700 |
2025/2/10 |
324 |
324 |
305 |
312 |
-3.70% |
108,800 |
2025/2/7 |
301 |
381 |
295 |
324 |
+7.64% |
839,900 |
|