日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
303 |
305 |
301 |
304 |
+0.33% |
40,900 |
2025/7/31 |
300 |
305 |
299 |
303 |
+0.33% |
123,300 |
2025/7/30 |
299 |
302 |
298 |
302 |
+0.33% |
51,500 |
2025/7/29 |
301 |
302 |
298 |
301 |
+0.67% |
73,500 |
2025/7/28 |
299 |
301 |
298 |
299 |
+0.00% |
45,700 |
2025/7/25 |
301 |
302 |
299 |
299 |
-0.66% |
21,900 |
2025/7/24 |
304 |
305 |
301 |
301 |
-0.33% |
62,200 |
2025/7/23 |
298 |
304 |
298 |
302 |
+1.68% |
116,500 |
2025/7/22 |
296 |
307 |
295 |
297 |
+0.00% |
259,800 |
2025/7/18 |
300 |
302 |
297 |
297 |
-1.00% |
79,100 |
2025/7/17 |
299 |
304 |
299 |
300 |
-0.33% |
42,500 |
2025/7/16 |
300 |
302 |
296 |
301 |
+0.33% |
100,500 |
2025/7/15 |
307 |
307 |
300 |
300 |
-2.28% |
80,000 |
2025/7/14 |
307 |
309 |
302 |
307 |
+0.00% |
100,800 |
2025/7/11 |
304 |
308 |
304 |
307 |
+0.66% |
77,700 |
2025/7/10 |
303 |
307 |
302 |
305 |
+0.33% |
63,400 |
2025/7/9 |
302 |
305 |
300 |
304 |
+0.66% |
84,200 |
2025/7/8 |
304 |
309 |
302 |
302 |
-0.66% |
152,800 |
2025/7/7 |
301 |
307 |
300 |
304 |
+1.00% |
65,100 |
2025/7/4 |
302 |
304 |
301 |
301 |
-0.33% |
92,200 |
2025/7/3 |
298 |
308 |
297 |
302 |
+2.03% |
453,300 |
2025/7/2 |
297 |
303 |
295 |
296 |
-0.67% |
198,900 |
2025/7/1 |
301 |
301 |
297 |
298 |
-1.00% |
126,800 |
2025/6/30 |
302 |
304 |
301 |
301 |
-0.33% |
96,000 |
2025/6/27 |
302 |
306 |
302 |
302 |
+0.33% |
64,900 |
2025/6/26 |
301 |
304 |
301 |
301 |
-0.99% |
215,000 |
2025/6/25 |
305 |
305 |
302 |
304 |
-0.33% |
82,200 |
2025/6/24 |
305 |
310 |
303 |
305 |
-0.33% |
87,700 |
2025/6/23 |
300 |
308 |
299 |
306 |
+2.00% |
120,900 |
2025/6/20 |
304 |
306 |
299 |
300 |
-1.32% |
146,000 |
2025/6/19 |
306 |
310 |
304 |
304 |
-0.65% |
108,800 |
2025/6/18 |
310 |
316 |
304 |
306 |
-2.86% |
170,300 |
2025/6/17 |
312 |
316 |
308 |
315 |
+1.29% |
146,800 |
2025/6/16 |
300 |
311 |
298 |
311 |
+3.32% |
265,000 |
2025/6/13 |
320 |
321 |
300 |
301 |
-5.64% |
521,400 |
2025/6/12 |
311 |
322 |
307 |
319 |
+2.57% |
439,700 |
2025/6/11 |
307 |
313 |
306 |
311 |
+2.30% |
264,200 |
2025/6/10 |
305 |
310 |
302 |
304 |
+0.00% |
344,800 |
2025/6/9 |
304 |
310 |
303 |
304 |
+0.33% |
233,200 |
2025/6/6 |
301 |
309 |
301 |
303 |
+0.33% |
270,500 |
2025/6/5 |
306 |
312 |
302 |
302 |
-2.58% |
439,200 |
2025/6/4 |
312 |
317 |
308 |
310 |
-0.32% |
516,700 |
2025/6/3 |
307 |
333 |
306 |
311 |
+0.32% |
1,766,400 |
2025/6/2 |
315 |
316 |
305 |
310 |
-2.82% |
1,221,500 |
2025/5/30 |
368 |
368 |
319 |
319 |
-15.16% |
4,877,400 |
2025/5/29 |
423 |
430 |
364 |
376 |
-0.79% |
10,598,800 |
2025/5/28 |
379 |
379 |
379 |
379 |
+26.76% |
1,033,200 |
2025/5/27 |
298 |
302 |
297 |
299 |
+0.00% |
129,000 |
2025/5/26 |
295 |
300 |
294 |
299 |
+2.40% |
69,800 |
2025/5/23 |
301 |
305 |
292 |
292 |
-2.99% |
154,600 |
2025/5/22 |
291 |
303 |
291 |
301 |
+2.38% |
84,100 |
2025/5/21 |
292 |
297 |
288 |
294 |
-0.34% |
145,500 |
2025/5/20 |
300 |
303 |
294 |
295 |
-2.96% |
134,600 |
2025/5/19 |
292 |
304 |
290 |
304 |
+3.40% |
118,800 |
2025/5/16 |
302 |
306 |
288 |
294 |
-3.29% |
307,200 |
2025/5/15 |
301 |
311 |
301 |
304 |
+0.00% |
280,200 |
2025/5/14 |
295 |
322 |
295 |
304 |
+0.33% |
1,050,000 |
2025/5/13 |
270 |
311 |
265 |
303 |
+13.06% |
2,656,900 |
2025/5/12 |
270 |
273 |
268 |
268 |
+0.75% |
57,000 |
2025/5/9 |
265 |
269 |
263 |
266 |
+1.92% |
61,100 |
2025/5/8 |
258 |
267 |
257 |
261 |
+0.38% |
77,200 |
2025/5/7 |
260 |
260 |
254 |
260 |
+0.78% |
91,900 |
2025/5/2 |
257 |
264 |
257 |
258 |
+0.39% |
64,300 |
2025/5/1 |
248 |
257 |
248 |
257 |
+3.21% |
68,700 |
2025/4/30 |
248 |
252 |
247 |
249 |
-0.40% |
58,100 |
2025/4/28 |
242 |
250 |
242 |
250 |
+2.88% |
73,100 |
2025/4/25 |
243 |
246 |
242 |
243 |
-0.41% |
27,300 |
2025/4/24 |
241 |
244 |
240 |
244 |
+1.24% |
61,000 |
2025/4/23 |
243 |
245 |
240 |
241 |
+0.84% |
60,300 |
2025/4/22 |
242 |
243 |
238 |
239 |
-1.24% |
57,200 |
2025/4/21 |
241 |
248 |
241 |
242 |
+0.41% |
58,700 |
2025/4/18 |
234 |
241 |
232 |
241 |
+3.88% |
61,700 |
2025/4/17 |
226 |
232 |
226 |
232 |
+1.31% |
59,200 |
2025/4/16 |
232 |
232 |
225 |
229 |
-0.87% |
41,500 |
2025/4/15 |
234 |
236 |
231 |
231 |
+0.00% |
48,000 |
2025/4/14 |
235 |
235 |
230 |
231 |
+0.43% |
57,300 |
2025/4/11 |
221 |
232 |
220 |
230 |
-0.86% |
121,500 |
2025/4/10 |
238 |
238 |
224 |
232 |
+10.48% |
168,900 |
2025/4/9 |
212 |
217 |
205 |
210 |
-4.55% |
268,000 |
2025/4/8 |
201 |
224 |
201 |
220 |
+12.24% |
178,700 |
2025/4/7 |
196 |
212 |
193 |
196 |
-14.04% |
326,200 |
2025/4/4 |
249 |
250 |
225 |
228 |
-9.88% |
283,900 |
2025/4/3 |
253 |
256 |
251 |
253 |
-3.07% |
121,400 |
2025/4/2 |
269 |
269 |
261 |
261 |
-2.25% |
70,900 |
2025/4/1 |
272 |
273 |
266 |
267 |
-0.37% |
53,300 |
2025/3/31 |
276 |
277 |
268 |
268 |
-3.60% |
88,400 |
2025/3/28 |
280 |
283 |
278 |
278 |
+0.36% |
115,800 |
2025/3/27 |
279 |
281 |
273 |
277 |
-0.72% |
89,700 |
2025/3/26 |
280 |
282 |
277 |
279 |
+0.00% |
90,600 |
2025/3/25 |
274 |
279 |
273 |
279 |
+1.82% |
36,700 |
2025/3/24 |
280 |
280 |
273 |
274 |
-1.44% |
65,000 |
2025/3/21 |
283 |
286 |
278 |
278 |
-0.36% |
69,300 |
2025/3/19 |
282 |
283 |
279 |
279 |
-1.06% |
69,200 |
2025/3/18 |
277 |
283 |
276 |
282 |
+2.55% |
129,700 |
2025/3/17 |
273 |
276 |
273 |
275 |
+0.73% |
30,400 |
2025/3/14 |
274 |
274 |
272 |
273 |
-0.73% |
71,400 |
2025/3/13 |
277 |
278 |
273 |
275 |
+0.00% |
96,300 |
2025/3/12 |
271 |
276 |
269 |
275 |
+2.23% |
114,600 |
2025/3/11 |
262 |
269 |
261 |
269 |
-0.37% |
102,400 |
2025/3/10 |
270 |
274 |
264 |
270 |
+2.27% |
144,000 |
2025/3/7 |
260 |
271 |
255 |
264 |
+0.38% |
142,500 |
2025/3/6 |
256 |
263 |
255 |
263 |
+3.54% |
55,600 |
2025/3/5 |
250 |
256 |
250 |
254 |
+0.79% |
63,900 |
2025/3/4 |
255 |
255 |
250 |
252 |
-0.40% |
70,500 |
2025/3/3 |
255 |
255 |
250 |
253 |
+1.20% |
75,300 |
2025/2/28 |
256 |
256 |
248 |
250 |
-2.72% |
105,200 |
2025/2/27 |
256 |
260 |
256 |
257 |
+0.78% |
44,200 |
2025/2/26 |
257 |
260 |
253 |
255 |
-1.16% |
107,000 |
2025/2/25 |
260 |
262 |
256 |
258 |
-1.53% |
115,000 |
2025/2/21 |
271 |
272 |
262 |
262 |
-2.60% |
147,300 |
2025/2/20 |
269 |
273 |
265 |
269 |
+0.37% |
142,300 |
2025/2/19 |
265 |
268 |
263 |
268 |
+1.90% |
110,800 |
2025/2/18 |
265 |
267 |
259 |
263 |
+0.00% |
140,700 |
2025/2/17 |
257 |
263 |
257 |
263 |
+3.95% |
275,500 |
2025/2/14 |
250 |
259 |
250 |
253 |
-9.64% |
421,800 |
2025/2/13 |
283 |
284 |
279 |
280 |
-1.75% |
191,900 |
2025/2/12 |
282 |
285 |
279 |
285 |
+1.06% |
165,900 |
2025/2/10 |
269 |
282 |
268 |
282 |
+6.02% |
327,000 |
2025/2/7 |
264 |
266 |
262 |
266 |
+0.00% |
64,700 |
2025/2/6 |
261 |
266 |
260 |
266 |
+3.50% |
114,600 |
2025/2/5 |
258 |
259 |
255 |
257 |
-0.39% |
56,500 |
2025/2/4 |
262 |
262 |
257 |
258 |
+0.00% |
54,600 |
2025/2/3 |
260 |
263 |
253 |
258 |
-0.77% |
137,600 |
|