日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
321 |
329 |
321 |
328 |
+1.86% |
19,200 |
2025/7/11 |
322 |
324 |
317 |
322 |
+0.00% |
8,500 |
2025/7/10 |
320 |
325 |
320 |
322 |
+1.26% |
24,300 |
2025/7/9 |
316 |
320 |
312 |
318 |
+1.27% |
11,900 |
2025/7/8 |
308 |
315 |
305 |
314 |
+1.62% |
16,900 |
2025/7/7 |
305 |
313 |
304 |
309 |
+1.31% |
11,800 |
2025/7/4 |
306 |
310 |
300 |
305 |
-0.97% |
31,000 |
2025/7/3 |
312 |
314 |
306 |
308 |
-1.60% |
9,900 |
2025/7/2 |
315 |
316 |
312 |
313 |
-0.32% |
4,300 |
2025/7/1 |
317 |
320 |
314 |
314 |
+0.00% |
11,400 |
2025/6/30 |
312 |
320 |
311 |
314 |
+0.64% |
17,000 |
2025/6/27 |
315 |
318 |
312 |
312 |
-1.58% |
6,900 |
2025/6/26 |
319 |
319 |
314 |
317 |
+0.32% |
4,000 |
2025/6/25 |
318 |
320 |
316 |
316 |
-0.63% |
6,200 |
2025/6/24 |
316 |
318 |
315 |
318 |
+0.63% |
8,500 |
2025/6/23 |
317 |
318 |
315 |
316 |
-0.32% |
16,400 |
2025/6/20 |
317 |
321 |
317 |
317 |
+0.00% |
24,300 |
2025/6/19 |
318 |
321 |
315 |
317 |
+0.00% |
38,500 |
2025/6/18 |
312 |
317 |
310 |
317 |
+0.32% |
18,100 |
2025/6/17 |
311 |
317 |
311 |
316 |
+1.61% |
17,900 |
2025/6/16 |
303 |
314 |
303 |
311 |
+2.64% |
25,800 |
2025/6/13 |
309 |
312 |
303 |
303 |
-1.30% |
26,700 |
2025/6/12 |
311 |
313 |
307 |
307 |
-1.60% |
12,000 |
2025/6/11 |
314 |
315 |
311 |
312 |
-0.64% |
16,300 |
2025/6/10 |
314 |
320 |
313 |
314 |
-0.95% |
8,400 |
2025/6/9 |
314 |
317 |
312 |
317 |
+0.96% |
21,800 |
2025/6/6 |
319 |
319 |
312 |
314 |
-1.26% |
21,800 |
2025/6/5 |
305 |
321 |
303 |
318 |
+4.26% |
48,000 |
2025/6/4 |
305 |
308 |
302 |
305 |
+0.33% |
37,600 |
2025/6/3 |
303 |
304 |
301 |
304 |
+0.33% |
32,100 |
2025/6/2 |
305 |
306 |
302 |
303 |
-0.98% |
31,500 |
2025/5/30 |
305 |
309 |
299 |
306 |
-0.33% |
48,500 |
2025/5/29 |
315 |
327 |
307 |
307 |
-3.76% |
122,500 |
2025/5/28 |
329 |
331 |
319 |
319 |
-3.92% |
118,200 |
2025/5/27 |
326 |
335 |
322 |
332 |
-9.29% |
351,700 |
2025/5/26 |
350 |
371 |
346 |
366 |
+2.81% |
161,200 |
2025/5/23 |
350 |
356 |
348 |
356 |
+1.71% |
18,400 |
2025/5/22 |
355 |
355 |
349 |
350 |
-0.28% |
16,000 |
2025/5/21 |
350 |
359 |
348 |
351 |
+2.63% |
28,800 |
2025/5/20 |
356 |
360 |
333 |
342 |
-3.66% |
51,700 |
2025/5/19 |
359 |
360 |
352 |
355 |
-1.11% |
26,100 |
2025/5/16 |
351 |
360 |
351 |
359 |
+1.99% |
57,100 |
2025/5/15 |
345 |
353 |
342 |
352 |
+1.15% |
23,600 |
2025/5/14 |
346 |
349 |
344 |
348 |
+1.16% |
13,300 |
2025/5/13 |
345 |
347 |
340 |
344 |
+0.00% |
10,800 |
2025/5/12 |
342 |
344 |
340 |
344 |
+0.58% |
7,800 |
2025/5/9 |
343 |
343 |
337 |
342 |
-0.29% |
8,600 |
2025/5/8 |
329 |
344 |
329 |
343 |
+5.54% |
51,900 |
2025/5/7 |
330 |
331 |
325 |
325 |
+0.62% |
12,200 |
2025/5/2 |
338 |
339 |
323 |
323 |
-3.87% |
35,200 |
2025/5/1 |
341 |
342 |
336 |
336 |
-1.75% |
32,600 |
2025/4/30 |
343 |
344 |
342 |
342 |
-0.29% |
13,700 |
2025/4/28 |
339 |
346 |
336 |
343 |
+0.59% |
16,700 |
2025/4/25 |
343 |
344 |
341 |
341 |
-0.29% |
18,100 |
2025/4/24 |
343 |
346 |
342 |
342 |
-0.29% |
16,600 |
2025/4/23 |
349 |
355 |
343 |
343 |
-0.87% |
40,900 |
2025/4/22 |
345 |
349 |
344 |
346 |
+0.29% |
15,400 |
2025/4/21 |
343 |
347 |
343 |
345 |
+1.17% |
21,500 |
2025/4/18 |
341 |
347 |
340 |
341 |
+0.59% |
20,300 |
2025/4/17 |
335 |
349 |
335 |
339 |
+1.50% |
32,800 |
2025/4/16 |
355 |
355 |
333 |
334 |
-5.65% |
78,500 |
2025/4/15 |
390 |
390 |
346 |
354 |
-6.60% |
214,200 |
2025/4/14 |
372 |
387 |
368 |
379 |
+4.12% |
100,300 |
2025/4/11 |
340 |
366 |
339 |
364 |
+6.43% |
57,200 |
2025/4/10 |
336 |
342 |
327 |
342 |
+8.23% |
31,400 |
2025/4/9 |
319 |
324 |
314 |
316 |
-5.67% |
17,700 |
2025/4/8 |
305 |
336 |
303 |
335 |
+12.79% |
73,700 |
2025/4/7 |
294 |
301 |
274 |
297 |
-8.62% |
130,800 |
2025/4/4 |
341 |
344 |
323 |
325 |
-6.61% |
67,400 |
2025/4/3 |
349 |
364 |
343 |
348 |
-4.66% |
40,900 |
2025/4/2 |
343 |
373 |
343 |
365 |
+5.80% |
104,900 |
2025/4/1 |
365 |
365 |
344 |
345 |
-3.36% |
27,400 |
2025/3/31 |
368 |
368 |
355 |
357 |
-2.19% |
28,300 |
2025/3/28 |
356 |
370 |
356 |
365 |
+2.24% |
49,500 |
2025/3/27 |
358 |
368 |
355 |
357 |
-3.51% |
45,200 |
2025/3/26 |
357 |
370 |
354 |
370 |
+2.78% |
87,000 |
2025/3/25 |
362 |
362 |
357 |
360 |
-0.83% |
4,600 |
2025/3/24 |
365 |
365 |
358 |
363 |
+1.68% |
20,300 |
2025/3/21 |
348 |
370 |
348 |
357 |
+2.59% |
61,900 |
2025/3/19 |
346 |
350 |
346 |
348 |
+0.58% |
12,700 |
2025/3/18 |
342 |
347 |
341 |
346 |
+2.06% |
21,900 |
2025/3/17 |
339 |
342 |
335 |
339 |
+0.00% |
16,800 |
2025/3/14 |
340 |
341 |
338 |
339 |
+0.59% |
9,900 |
2025/3/13 |
341 |
342 |
337 |
337 |
-0.30% |
3,200 |
2025/3/12 |
337 |
340 |
334 |
338 |
+0.60% |
7,600 |
2025/3/11 |
338 |
339 |
331 |
336 |
-0.30% |
19,900 |
2025/3/10 |
337 |
339 |
334 |
337 |
+1.20% |
15,000 |
2025/3/7 |
338 |
338 |
333 |
333 |
-1.48% |
4,600 |
2025/3/6 |
333 |
338 |
333 |
338 |
+1.81% |
4,400 |
2025/3/5 |
333 |
335 |
332 |
332 |
-1.48% |
13,400 |
2025/3/4 |
340 |
352 |
335 |
337 |
+1.51% |
88,200 |
2025/3/3 |
330 |
335 |
329 |
332 |
+0.91% |
14,400 |
2025/2/28 |
328 |
329 |
321 |
329 |
+0.30% |
13,400 |
2025/2/27 |
327 |
332 |
319 |
328 |
-2.96% |
54,300 |
2025/2/26 |
346 |
347 |
327 |
338 |
-1.17% |
46,100 |
2025/2/25 |
355 |
356 |
340 |
342 |
-3.39% |
55,100 |
2025/2/21 |
358 |
381 |
348 |
354 |
+2.31% |
258,800 |
2025/2/20 |
350 |
398 |
331 |
346 |
+3.59% |
941,500 |
2025/2/19 |
335 |
336 |
330 |
334 |
+1.52% |
9,500 |
2025/2/18 |
332 |
338 |
326 |
329 |
+0.00% |
19,000 |
2025/2/17 |
329 |
330 |
327 |
329 |
+0.30% |
9,500 |
2025/2/14 |
344 |
348 |
326 |
328 |
-2.38% |
48,600 |
2025/2/13 |
319 |
350 |
319 |
336 |
+5.00% |
201,600 |
2025/2/12 |
320 |
324 |
319 |
320 |
-0.93% |
5,300 |
2025/2/10 |
321 |
328 |
319 |
323 |
+0.62% |
9,400 |
2025/2/7 |
314 |
321 |
314 |
321 |
+2.56% |
8,900 |
2025/2/6 |
312 |
316 |
311 |
313 |
+0.97% |
4,700 |
2025/2/5 |
310 |
312 |
310 |
310 |
+0.00% |
3,800 |
2025/2/4 |
312 |
315 |
310 |
310 |
-0.64% |
4,200 |
2025/2/3 |
313 |
315 |
310 |
312 |
-0.32% |
9,900 |
2025/1/31 |
310 |
315 |
310 |
313 |
+0.97% |
6,100 |
2025/1/30 |
316 |
316 |
310 |
310 |
-1.90% |
11,600 |
2025/1/29 |
319 |
321 |
316 |
316 |
-0.94% |
6,400 |
2025/1/28 |
316 |
319 |
312 |
319 |
+0.95% |
7,700 |
2025/1/27 |
316 |
320 |
316 |
316 |
+0.00% |
3,400 |
2025/1/24 |
317 |
317 |
313 |
316 |
-0.63% |
7,700 |
2025/1/23 |
318 |
323 |
312 |
318 |
+0.95% |
24,200 |
2025/1/22 |
313 |
317 |
308 |
315 |
+0.64% |
12,700 |
2025/1/21 |
310 |
313 |
306 |
313 |
+3.30% |
15,400 |
2025/1/20 |
308 |
308 |
302 |
303 |
-0.66% |
20,700 |
2025/1/17 |
302 |
307 |
299 |
305 |
+1.33% |
11,500 |
2025/1/16 |
302 |
305 |
294 |
301 |
+0.00% |
42,700 |
2025/1/15 |
313 |
336 |
301 |
301 |
+1.35% |
231,600 |
|