日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
283 |
285 |
282 |
284 |
+0.00% |
9,500 |
2025/8/7 |
285 |
286 |
282 |
284 |
-0.35% |
15,200 |
2025/8/6 |
285 |
287 |
273 |
285 |
-0.70% |
38,000 |
2025/8/5 |
285 |
287 |
284 |
287 |
+0.35% |
9,200 |
2025/8/4 |
283 |
289 |
280 |
286 |
+1.06% |
35,000 |
2025/8/1 |
283 |
285 |
282 |
283 |
+0.00% |
16,100 |
2025/7/31 |
283 |
285 |
283 |
283 |
+0.00% |
7,000 |
2025/7/30 |
286 |
286 |
282 |
283 |
-1.05% |
24,200 |
2025/7/29 |
287 |
289 |
285 |
286 |
-0.35% |
10,200 |
2025/7/28 |
293 |
294 |
287 |
287 |
-2.05% |
30,200 |
2025/7/25 |
293 |
294 |
292 |
293 |
+0.34% |
6,600 |
2025/7/24 |
292 |
299 |
290 |
292 |
+0.69% |
39,600 |
2025/7/23 |
281 |
298 |
281 |
290 |
+3.20% |
67,000 |
2025/7/22 |
283 |
288 |
281 |
281 |
-1.40% |
34,100 |
2025/7/18 |
288 |
290 |
284 |
285 |
+0.00% |
38,000 |
2025/7/17 |
282 |
289 |
282 |
285 |
+0.71% |
28,100 |
2025/7/16 |
284 |
284 |
278 |
283 |
-0.35% |
21,700 |
2025/7/15 |
285 |
285 |
277 |
284 |
+0.00% |
66,700 |
2025/7/14 |
291 |
292 |
277 |
284 |
-6.27% |
177,900 |
2025/7/11 |
304 |
304 |
298 |
303 |
-0.33% |
108,100 |
2025/7/10 |
302 |
304 |
299 |
304 |
+1.67% |
86,800 |
2025/7/9 |
300 |
306 |
298 |
299 |
+0.00% |
58,000 |
2025/7/8 |
299 |
302 |
296 |
299 |
+0.34% |
19,900 |
2025/7/7 |
297 |
299 |
296 |
298 |
+0.34% |
10,000 |
2025/7/4 |
296 |
298 |
295 |
297 |
+0.00% |
16,300 |
2025/7/3 |
298 |
302 |
297 |
297 |
-1.00% |
21,700 |
2025/7/2 |
302 |
302 |
298 |
300 |
-1.32% |
23,600 |
2025/7/1 |
316 |
316 |
304 |
304 |
-3.80% |
33,800 |
2025/6/30 |
317 |
325 |
313 |
316 |
+3.95% |
90,000 |
2025/6/27 |
312 |
312 |
301 |
304 |
-0.98% |
28,400 |
2025/6/26 |
312 |
315 |
307 |
307 |
-2.54% |
39,000 |
2025/6/25 |
307 |
315 |
299 |
315 |
+1.61% |
177,300 |
2025/6/24 |
300 |
311 |
300 |
310 |
+5.08% |
46,400 |
2025/6/23 |
301 |
304 |
295 |
295 |
-1.99% |
61,700 |
2025/6/20 |
299 |
305 |
299 |
301 |
+0.67% |
23,200 |
2025/6/19 |
302 |
305 |
295 |
299 |
-0.66% |
77,900 |
2025/6/18 |
309 |
320 |
301 |
301 |
-2.59% |
84,000 |
2025/6/17 |
306 |
316 |
301 |
309 |
+0.98% |
118,200 |
2025/6/16 |
298 |
308 |
297 |
306 |
+4.79% |
100,900 |
2025/6/13 |
299 |
299 |
291 |
292 |
-1.35% |
19,700 |
2025/6/12 |
295 |
300 |
292 |
296 |
+0.34% |
39,300 |
2025/6/11 |
293 |
296 |
291 |
295 |
+2.43% |
14,800 |
2025/6/10 |
285 |
299 |
283 |
288 |
+2.49% |
78,200 |
2025/6/9 |
291 |
293 |
281 |
281 |
-1.75% |
65,800 |
2025/6/6 |
304 |
304 |
280 |
286 |
-5.30% |
230,300 |
2025/6/5 |
310 |
316 |
299 |
302 |
-3.82% |
129,700 |
2025/6/4 |
308 |
314 |
306 |
314 |
+1.95% |
37,100 |
2025/6/3 |
305 |
315 |
297 |
308 |
+0.98% |
324,400 |
2025/6/2 |
314 |
314 |
304 |
305 |
-3.17% |
38,800 |
2025/5/30 |
317 |
321 |
315 |
315 |
-2.17% |
28,600 |
2025/5/29 |
321 |
328 |
319 |
322 |
-0.31% |
69,400 |
2025/5/28 |
335 |
345 |
317 |
323 |
-7.98% |
629,000 |
2025/5/27 |
354 |
356 |
347 |
351 |
-1.40% |
36,700 |
2025/5/26 |
363 |
365 |
356 |
356 |
-1.39% |
53,500 |
2025/5/23 |
375 |
379 |
361 |
361 |
-5.00% |
91,700 |
2025/5/22 |
384 |
385 |
374 |
380 |
+0.00% |
299,900 |
2025/5/21 |
388 |
388 |
378 |
380 |
+0.00% |
400,500 |
2025/5/20 |
387 |
391 |
380 |
380 |
+0.26% |
102,400 |
2025/5/19 |
379 |
388 |
377 |
379 |
+0.53% |
78,600 |
2025/5/16 |
384 |
384 |
375 |
377 |
-1.82% |
91,200 |
2025/5/15 |
376 |
388 |
376 |
384 |
+2.13% |
97,000 |
2025/5/14 |
372 |
382 |
372 |
376 |
+1.62% |
53,300 |
2025/5/13 |
375 |
376 |
369 |
370 |
-1.33% |
122,100 |
2025/5/12 |
387 |
387 |
375 |
375 |
-3.10% |
178,200 |
2025/5/9 |
391 |
392 |
387 |
387 |
-0.77% |
242,200 |
2025/5/8 |
393 |
395 |
390 |
390 |
-0.26% |
66,000 |
2025/5/7 |
391 |
393 |
390 |
391 |
+0.26% |
37,900 |
2025/5/2 |
393 |
393 |
390 |
390 |
-0.26% |
70,900 |
2025/5/1 |
390 |
394 |
390 |
391 |
+0.51% |
37,300 |
2025/4/30 |
388 |
392 |
388 |
389 |
+0.52% |
41,500 |
2025/4/28 |
390 |
395 |
387 |
387 |
-0.26% |
67,000 |
2025/4/25 |
386 |
393 |
386 |
388 |
+0.78% |
43,700 |
2025/4/24 |
397 |
397 |
384 |
385 |
-2.78% |
129,600 |
2025/4/23 |
390 |
398 |
388 |
396 |
+2.33% |
87,900 |
2025/4/22 |
385 |
392 |
384 |
387 |
+0.78% |
71,200 |
2025/4/21 |
385 |
393 |
383 |
384 |
+0.26% |
141,800 |
2025/4/18 |
373 |
391 |
371 |
383 |
+2.41% |
250,600 |
2025/4/17 |
376 |
378 |
371 |
374 |
-0.27% |
110,500 |
2025/4/16 |
374 |
379 |
373 |
375 |
+0.54% |
122,900 |
2025/4/15 |
372 |
375 |
371 |
373 |
+0.81% |
70,700 |
2025/4/14 |
375 |
376 |
369 |
370 |
-1.07% |
156,400 |
2025/4/11 |
379 |
383 |
373 |
374 |
-3.11% |
354,500 |
2025/4/10 |
389 |
392 |
366 |
386 |
+0.52% |
257,600 |
2025/4/9 |
380 |
385 |
370 |
384 |
+0.52% |
241,600 |
2025/4/8 |
365 |
392 |
360 |
382 |
+11.05% |
363,800 |
2025/4/7 |
340 |
360 |
335 |
344 |
-8.51% |
330,300 |
2025/4/4 |
375 |
391 |
368 |
376 |
+0.00% |
273,900 |
2025/4/3 |
372 |
379 |
355 |
376 |
-0.27% |
185,100 |
2025/4/2 |
378 |
385 |
376 |
377 |
-0.53% |
115,400 |
2025/4/1 |
380 |
402 |
377 |
379 |
-0.26% |
268,300 |
2025/3/31 |
386 |
394 |
379 |
380 |
-3.55% |
195,000 |
2025/3/28 |
394 |
421 |
367 |
394 |
+2.07% |
1,974,000 |
2025/3/27 |
400 |
400 |
382 |
386 |
-3.50% |
183,100 |
2025/3/26 |
389 |
408 |
388 |
400 |
+4.99% |
189,100 |
2025/3/25 |
392 |
393 |
351 |
381 |
-5.93% |
775,800 |
2025/3/24 |
428 |
428 |
393 |
405 |
-4.93% |
226,200 |
2025/3/21 |
415 |
430 |
409 |
426 |
+4.16% |
156,700 |
2025/3/19 |
416 |
422 |
396 |
409 |
+2.00% |
324,300 |
2025/3/18 |
381 |
413 |
372 |
401 |
+4.70% |
374,400 |
2025/3/17 |
380 |
388 |
377 |
383 |
+1.32% |
100,700 |
2025/3/14 |
376 |
383 |
362 |
378 |
-0.79% |
101,100 |
2025/3/13 |
381 |
387 |
372 |
381 |
+0.53% |
108,200 |
2025/3/12 |
374 |
395 |
374 |
379 |
+3.55% |
301,100 |
2025/3/11 |
356 |
374 |
355 |
366 |
+0.55% |
219,100 |
2025/3/10 |
340 |
378 |
335 |
364 |
+8.66% |
492,600 |
2025/3/7 |
322 |
337 |
320 |
335 |
+2.13% |
140,000 |
2025/3/6 |
323 |
344 |
320 |
328 |
+2.50% |
218,600 |
2025/3/5 |
321 |
325 |
316 |
320 |
+0.95% |
119,000 |
2025/3/4 |
308 |
324 |
298 |
317 |
+3.59% |
214,300 |
2025/3/3 |
311 |
314 |
303 |
306 |
-3.77% |
235,100 |
2025/2/28 |
323 |
355 |
312 |
318 |
+10.80% |
1,742,100 |
2025/2/27 |
282 |
288 |
279 |
287 |
+1.06% |
43,000 |
2025/2/26 |
289 |
290 |
280 |
284 |
-1.39% |
46,500 |
2025/2/25 |
275 |
289 |
275 |
288 |
+4.73% |
74,600 |
2025/2/21 |
277 |
283 |
274 |
275 |
-0.72% |
31,400 |
2025/2/20 |
280 |
287 |
277 |
277 |
-1.07% |
27,400 |
2025/2/19 |
288 |
290 |
280 |
280 |
-2.10% |
28,600 |
2025/2/18 |
283 |
292 |
283 |
286 |
+1.06% |
57,600 |
2025/2/17 |
284 |
290 |
280 |
283 |
-0.35% |
46,900 |
2025/2/14 |
280 |
284 |
278 |
284 |
+1.79% |
34,900 |
2025/2/13 |
287 |
287 |
279 |
279 |
+1.09% |
30,800 |
2025/2/12 |
280 |
280 |
275 |
276 |
-1.43% |
19,200 |
2025/2/10 |
279 |
285 |
278 |
280 |
-0.36% |
18,700 |
|