日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
349 |
350 |
347 |
349 |
-0.29% |
6,800 |
2025/7/31 |
350 |
350 |
347 |
350 |
+0.29% |
5,500 |
2025/7/30 |
352 |
353 |
348 |
349 |
-0.85% |
23,800 |
2025/7/29 |
352 |
353 |
349 |
352 |
-0.28% |
11,100 |
2025/7/28 |
351 |
353 |
349 |
353 |
+0.86% |
7,900 |
2025/7/25 |
349 |
352 |
346 |
350 |
+0.57% |
65,900 |
2025/7/24 |
350 |
353 |
347 |
348 |
-1.14% |
26,100 |
2025/7/23 |
347 |
352 |
347 |
352 |
+0.57% |
4,300 |
2025/7/22 |
350 |
353 |
346 |
350 |
-1.13% |
27,300 |
2025/7/18 |
351 |
354 |
351 |
354 |
+0.28% |
13,500 |
2025/7/17 |
350 |
353 |
350 |
353 |
+0.00% |
4,500 |
2025/7/16 |
352 |
354 |
350 |
353 |
+0.28% |
4,700 |
2025/7/15 |
354 |
355 |
352 |
352 |
-0.28% |
6,600 |
2025/7/14 |
359 |
359 |
351 |
353 |
-1.40% |
37,300 |
2025/7/11 |
355 |
358 |
353 |
358 |
+0.56% |
13,900 |
2025/7/10 |
357 |
357 |
354 |
356 |
-0.28% |
1,700 |
2025/7/9 |
358 |
359 |
354 |
357 |
+0.00% |
15,800 |
2025/7/8 |
358 |
358 |
352 |
357 |
-0.28% |
29,600 |
2025/7/7 |
356 |
360 |
354 |
358 |
+0.56% |
4,600 |
2025/7/4 |
355 |
357 |
352 |
356 |
+0.85% |
24,400 |
2025/7/3 |
347 |
355 |
347 |
353 |
+1.44% |
68,400 |
2025/7/2 |
348 |
351 |
346 |
348 |
+0.00% |
6,800 |
2025/7/1 |
347 |
350 |
346 |
348 |
+0.58% |
6,400 |
2025/6/30 |
352 |
352 |
340 |
346 |
-1.70% |
27,100 |
2025/6/27 |
354 |
354 |
345 |
352 |
-0.56% |
6,300 |
2025/6/26 |
350 |
357 |
350 |
354 |
+1.14% |
22,300 |
2025/6/25 |
348 |
351 |
347 |
350 |
+1.16% |
8,700 |
2025/6/24 |
350 |
355 |
344 |
346 |
-3.08% |
73,300 |
2025/6/23 |
360 |
360 |
355 |
357 |
-0.28% |
8,800 |
2025/6/20 |
359 |
359 |
354 |
358 |
-0.28% |
11,200 |
2025/6/19 |
357 |
361 |
357 |
359 |
+0.56% |
60,200 |
2025/6/18 |
350 |
358 |
349 |
357 |
+2.00% |
37,500 |
2025/6/17 |
350 |
360 |
350 |
350 |
-0.28% |
31,400 |
2025/6/16 |
347 |
353 |
345 |
351 |
+1.15% |
16,900 |
2025/6/13 |
346 |
347 |
340 |
347 |
-0.57% |
14,100 |
2025/6/12 |
341 |
349 |
336 |
349 |
+3.56% |
10,100 |
2025/6/11 |
334 |
340 |
334 |
337 |
+1.20% |
5,700 |
2025/6/10 |
334 |
336 |
333 |
333 |
-0.60% |
1,400 |
2025/6/9 |
335 |
335 |
335 |
335 |
+0.00% |
300 |
2025/6/6 |
331 |
336 |
331 |
335 |
+0.60% |
63,300 |
2025/6/5 |
334 |
337 |
333 |
333 |
-0.60% |
4,200 |
2025/6/4 |
337 |
341 |
335 |
335 |
-0.59% |
2,500 |
2025/6/3 |
340 |
343 |
337 |
337 |
-0.88% |
10,500 |
2025/6/2 |
339 |
340 |
336 |
340 |
+1.49% |
4,800 |
2025/5/30 |
337 |
338 |
333 |
335 |
+0.00% |
2,900 |
2025/5/29 |
336 |
337 |
331 |
335 |
+0.90% |
4,900 |
2025/5/28 |
329 |
338 |
329 |
332 |
+1.22% |
5,300 |
2025/5/27 |
334 |
334 |
327 |
328 |
-1.20% |
13,200 |
2025/5/26 |
333 |
333 |
330 |
332 |
+1.22% |
1,600 |
2025/5/23 |
333 |
333 |
328 |
328 |
+0.31% |
2,600 |
2025/5/22 |
335 |
335 |
327 |
327 |
-1.80% |
7,000 |
2025/5/21 |
333 |
333 |
330 |
333 |
+0.60% |
1,500 |
2025/5/20 |
338 |
338 |
330 |
331 |
-1.78% |
7,000 |
2025/5/19 |
334 |
337 |
331 |
337 |
+1.20% |
4,700 |
2025/5/16 |
333 |
333 |
323 |
333 |
+0.30% |
20,200 |
2025/5/15 |
339 |
339 |
329 |
332 |
-2.64% |
12,900 |
2025/5/14 |
349 |
357 |
326 |
341 |
-5.54% |
163,400 |
2025/5/13 |
359 |
364 |
345 |
361 |
-0.28% |
25,000 |
2025/5/12 |
359 |
365 |
355 |
362 |
+0.56% |
15,800 |
2025/5/9 |
358 |
363 |
355 |
360 |
-0.55% |
5,600 |
2025/5/8 |
364 |
364 |
356 |
362 |
-0.28% |
7,600 |
2025/5/7 |
362 |
367 |
359 |
363 |
+0.55% |
51,900 |
2025/5/2 |
373 |
373 |
356 |
361 |
+0.00% |
15,200 |
2025/5/1 |
356 |
361 |
355 |
361 |
+1.69% |
2,500 |
2025/4/30 |
358 |
358 |
353 |
355 |
+0.28% |
2,700 |
2025/4/28 |
351 |
354 |
350 |
354 |
+1.72% |
1,600 |
2025/4/25 |
348 |
350 |
345 |
348 |
+2.35% |
2,500 |
2025/4/24 |
341 |
344 |
340 |
340 |
-2.02% |
1,500 |
2025/4/23 |
342 |
347 |
342 |
347 |
+2.36% |
2,100 |
2025/4/22 |
347 |
380 |
336 |
339 |
+0.00% |
66,600 |
2025/4/21 |
339 |
341 |
338 |
339 |
+0.00% |
2,200 |
2025/4/18 |
330 |
339 |
330 |
339 |
+3.04% |
2,900 |
2025/4/17 |
326 |
333 |
321 |
329 |
+0.00% |
10,700 |
2025/4/16 |
325 |
345 |
323 |
329 |
+0.92% |
21,600 |
2025/4/15 |
330 |
332 |
326 |
326 |
-1.21% |
2,400 |
2025/4/14 |
333 |
333 |
326 |
330 |
+0.00% |
3,500 |
2025/4/11 |
317 |
330 |
317 |
330 |
+0.92% |
3,800 |
2025/4/10 |
322 |
330 |
317 |
327 |
+2.51% |
19,300 |
2025/4/9 |
319 |
319 |
294 |
319 |
+0.31% |
79,700 |
2025/4/8 |
292 |
320 |
292 |
318 |
+10.42% |
7,800 |
2025/4/7 |
299 |
307 |
277 |
288 |
-7.40% |
27,500 |
2025/4/4 |
322 |
330 |
311 |
311 |
-5.76% |
13,500 |
2025/4/3 |
332 |
339 |
329 |
330 |
-2.94% |
10,900 |
2025/4/2 |
345 |
345 |
340 |
340 |
-1.45% |
4,800 |
2025/4/1 |
350 |
350 |
342 |
345 |
+0.88% |
3,100 |
2025/3/31 |
351 |
351 |
342 |
342 |
-2.56% |
7,000 |
2025/3/28 |
342 |
351 |
342 |
351 |
-1.68% |
8,800 |
2025/3/27 |
351 |
361 |
350 |
357 |
+1.71% |
4,800 |
2025/3/26 |
350 |
353 |
348 |
351 |
+0.00% |
3,700 |
2025/3/25 |
350 |
357 |
348 |
351 |
-1.13% |
10,000 |
2025/3/24 |
356 |
357 |
355 |
355 |
-1.11% |
3,300 |
2025/3/21 |
364 |
364 |
359 |
359 |
+0.00% |
3,600 |
2025/3/19 |
358 |
362 |
356 |
359 |
-0.83% |
3,500 |
2025/3/18 |
351 |
364 |
351 |
362 |
+1.97% |
7,000 |
2025/3/17 |
354 |
358 |
352 |
355 |
+2.01% |
3,000 |
2025/3/14 |
350 |
351 |
348 |
348 |
-0.29% |
2,900 |
2025/3/13 |
347 |
352 |
346 |
349 |
+0.00% |
13,500 |
2025/3/12 |
352 |
352 |
340 |
349 |
-0.29% |
7,800 |
2025/3/11 |
345 |
356 |
342 |
350 |
-0.85% |
60,300 |
2025/3/10 |
351 |
353 |
339 |
353 |
+0.57% |
23,200 |
2025/3/7 |
356 |
356 |
350 |
351 |
-0.57% |
5,700 |
2025/3/6 |
358 |
358 |
353 |
353 |
-1.12% |
900 |
2025/3/5 |
356 |
357 |
356 |
357 |
+0.28% |
800 |
2025/3/4 |
359 |
359 |
352 |
356 |
-0.56% |
3,800 |
2025/3/3 |
357 |
362 |
357 |
358 |
+0.56% |
1,800 |
2025/2/28 |
355 |
359 |
355 |
356 |
-1.11% |
3,400 |
2025/2/27 |
362 |
362 |
358 |
360 |
+0.00% |
4,800 |
2025/2/26 |
362 |
362 |
358 |
360 |
-0.55% |
7,500 |
2025/2/25 |
360 |
367 |
360 |
362 |
-0.28% |
7,200 |
2025/2/21 |
361 |
363 |
359 |
363 |
+0.55% |
5,000 |
2025/2/20 |
364 |
364 |
357 |
361 |
-0.82% |
2,400 |
2025/2/19 |
361 |
367 |
360 |
364 |
+0.83% |
5,000 |
2025/2/18 |
360 |
365 |
354 |
361 |
+0.28% |
11,300 |
2025/2/17 |
355 |
365 |
354 |
360 |
+1.69% |
9,800 |
2025/2/14 |
365 |
365 |
354 |
354 |
-1.39% |
54,900 |
2025/2/13 |
361 |
368 |
351 |
359 |
+0.56% |
16,800 |
2025/2/12 |
360 |
369 |
348 |
357 |
-4.03% |
29,800 |
2025/2/10 |
370 |
373 |
366 |
372 |
+2.20% |
10,300 |
2025/2/7 |
370 |
372 |
364 |
364 |
-1.62% |
4,600 |
2025/2/6 |
371 |
377 |
369 |
370 |
+2.78% |
18,300 |
2025/2/5 |
358 |
362 |
355 |
360 |
-0.28% |
9,000 |
2025/2/4 |
364 |
365 |
361 |
361 |
-0.28% |
6,400 |
2025/2/3 |
370 |
372 |
362 |
362 |
-2.69% |
6,500 |
|