日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
415 |
419 |
406 |
416 |
-0.24% |
117,900 |
2025/7/11 |
410 |
417 |
408 |
417 |
+2.71% |
185,600 |
2025/7/10 |
405 |
408 |
402 |
406 |
+0.00% |
177,900 |
2025/7/9 |
396 |
411 |
395 |
406 |
+2.53% |
154,800 |
2025/7/8 |
383 |
396 |
383 |
396 |
+2.86% |
58,300 |
2025/7/7 |
394 |
398 |
384 |
385 |
-2.53% |
89,500 |
2025/7/4 |
391 |
402 |
388 |
395 |
+1.02% |
151,500 |
2025/7/3 |
384 |
396 |
381 |
391 |
+1.82% |
136,300 |
2025/7/2 |
390 |
393 |
380 |
384 |
-2.54% |
193,200 |
2025/7/1 |
404 |
404 |
393 |
394 |
-2.96% |
181,300 |
2025/6/30 |
394 |
408 |
392 |
406 |
+4.64% |
224,200 |
2025/6/27 |
401 |
403 |
388 |
388 |
-1.52% |
137,900 |
2025/6/26 |
403 |
404 |
394 |
394 |
-2.23% |
112,900 |
2025/6/25 |
405 |
408 |
395 |
403 |
-0.74% |
115,800 |
2025/6/24 |
405 |
411 |
397 |
406 |
+2.27% |
130,600 |
2025/6/23 |
393 |
408 |
389 |
397 |
+0.51% |
208,800 |
2025/6/20 |
405 |
410 |
393 |
395 |
-3.66% |
268,300 |
2025/6/19 |
423 |
423 |
410 |
410 |
-1.68% |
157,500 |
2025/6/18 |
410 |
432 |
410 |
417 |
+1.71% |
346,800 |
2025/6/17 |
407 |
414 |
400 |
410 |
+1.49% |
239,200 |
2025/6/16 |
401 |
410 |
397 |
404 |
+0.50% |
185,800 |
2025/6/13 |
410 |
415 |
390 |
402 |
+0.00% |
310,700 |
2025/6/12 |
389 |
405 |
386 |
402 |
+2.29% |
247,800 |
2025/6/11 |
390 |
398 |
387 |
393 |
+1.29% |
293,800 |
2025/6/10 |
373 |
397 |
373 |
388 |
+4.30% |
432,700 |
2025/6/9 |
356 |
384 |
356 |
372 |
+5.98% |
437,300 |
2025/6/6 |
365 |
369 |
351 |
351 |
-3.31% |
222,300 |
2025/6/5 |
370 |
375 |
362 |
363 |
-2.16% |
184,500 |
2025/6/4 |
385 |
392 |
371 |
371 |
-3.89% |
241,300 |
2025/6/3 |
392 |
393 |
382 |
386 |
-1.28% |
266,600 |
2025/6/2 |
401 |
409 |
387 |
391 |
+2.09% |
605,800 |
2025/5/30 |
357 |
386 |
354 |
383 |
+7.28% |
394,900 |
2025/5/29 |
359 |
367 |
354 |
357 |
+0.00% |
215,600 |
2025/5/28 |
368 |
370 |
356 |
357 |
-1.38% |
236,800 |
2025/5/27 |
357 |
364 |
352 |
362 |
+3.72% |
295,300 |
2025/5/26 |
367 |
368 |
347 |
349 |
-3.32% |
562,600 |
2025/5/23 |
330 |
379 |
325 |
361 |
+9.39% |
1,368,700 |
2025/5/22 |
335 |
336 |
330 |
330 |
-2.65% |
166,700 |
2025/5/21 |
345 |
355 |
339 |
339 |
-0.29% |
238,300 |
2025/5/20 |
350 |
354 |
336 |
340 |
-3.13% |
285,000 |
2025/5/19 |
328 |
353 |
328 |
351 |
+6.04% |
917,700 |
2025/5/16 |
322 |
332 |
319 |
331 |
+2.80% |
126,200 |
2025/5/15 |
314 |
325 |
312 |
322 |
+1.90% |
79,600 |
2025/5/14 |
319 |
321 |
310 |
316 |
-1.56% |
162,200 |
2025/5/13 |
331 |
332 |
321 |
321 |
-1.83% |
180,600 |
2025/5/12 |
332 |
336 |
322 |
327 |
+0.31% |
170,100 |
2025/5/9 |
330 |
345 |
301 |
326 |
-0.31% |
391,300 |
2025/5/8 |
329 |
333 |
323 |
327 |
-0.91% |
165,800 |
2025/5/7 |
328 |
332 |
322 |
330 |
+0.61% |
91,900 |
2025/5/2 |
329 |
331 |
325 |
328 |
+0.31% |
107,700 |
2025/5/1 |
319 |
327 |
319 |
327 |
+2.51% |
105,400 |
2025/4/30 |
320 |
323 |
315 |
319 |
-1.24% |
84,500 |
2025/4/28 |
317 |
337 |
313 |
323 |
+1.89% |
649,200 |
2025/4/25 |
311 |
320 |
308 |
317 |
+1.93% |
127,700 |
2025/4/24 |
318 |
322 |
309 |
311 |
-1.27% |
146,800 |
2025/4/23 |
321 |
325 |
313 |
315 |
+0.64% |
195,200 |
2025/4/22 |
313 |
323 |
310 |
313 |
-2.19% |
162,100 |
2025/4/21 |
335 |
335 |
320 |
320 |
-3.90% |
168,400 |
2025/4/18 |
325 |
335 |
323 |
333 |
+2.15% |
205,200 |
2025/4/17 |
311 |
329 |
310 |
326 |
+4.15% |
268,900 |
2025/4/16 |
325 |
327 |
309 |
313 |
-4.57% |
321,500 |
2025/4/15 |
325 |
334 |
323 |
328 |
-1.50% |
229,300 |
2025/4/14 |
328 |
350 |
327 |
333 |
+2.15% |
503,200 |
2025/4/11 |
303 |
329 |
292 |
326 |
+1.24% |
503,800 |
2025/4/10 |
325 |
327 |
315 |
322 |
+6.98% |
299,900 |
2025/4/9 |
301 |
307 |
291 |
301 |
-4.75% |
500,500 |
2025/4/8 |
303 |
326 |
301 |
316 |
+10.10% |
310,800 |
2025/4/7 |
300 |
305 |
281 |
287 |
-14.07% |
954,100 |
2025/4/4 |
338 |
342 |
322 |
334 |
-4.02% |
480,300 |
2025/4/3 |
335 |
359 |
335 |
348 |
-2.25% |
421,100 |
2025/4/2 |
372 |
374 |
355 |
356 |
-4.56% |
339,500 |
2025/4/1 |
383 |
392 |
373 |
373 |
-2.61% |
197,100 |
2025/3/31 |
384 |
385 |
372 |
383 |
-1.79% |
261,200 |
2025/3/28 |
386 |
392 |
385 |
390 |
-0.76% |
110,200 |
2025/3/27 |
403 |
403 |
388 |
393 |
-2.24% |
171,700 |
2025/3/26 |
402 |
403 |
393 |
402 |
-0.74% |
217,700 |
2025/3/25 |
403 |
408 |
395 |
405 |
+1.25% |
143,000 |
2025/3/24 |
405 |
412 |
398 |
400 |
-2.44% |
245,800 |
2025/3/21 |
400 |
410 |
395 |
410 |
+3.27% |
245,500 |
2025/3/19 |
393 |
409 |
386 |
397 |
-1.00% |
233,700 |
2025/3/18 |
410 |
414 |
401 |
401 |
-1.96% |
231,900 |
2025/3/17 |
403 |
421 |
401 |
409 |
+2.76% |
308,200 |
2025/3/14 |
415 |
423 |
388 |
398 |
-2.21% |
478,900 |
2025/3/13 |
395 |
410 |
382 |
407 |
+3.56% |
423,800 |
2025/3/12 |
385 |
397 |
384 |
393 |
+1.55% |
182,400 |
2025/3/11 |
393 |
393 |
376 |
387 |
-3.49% |
278,600 |
2025/3/10 |
400 |
405 |
397 |
401 |
-1.47% |
159,600 |
2025/3/7 |
400 |
409 |
396 |
407 |
-1.93% |
247,200 |
2025/3/6 |
421 |
423 |
404 |
415 |
-0.95% |
263,700 |
2025/3/5 |
421 |
428 |
404 |
419 |
-1.87% |
450,700 |
2025/3/4 |
457 |
457 |
421 |
427 |
-8.57% |
730,200 |
2025/3/3 |
466 |
473 |
463 |
467 |
+0.65% |
107,300 |
2025/2/28 |
470 |
484 |
460 |
464 |
-2.32% |
165,100 |
2025/2/27 |
475 |
483 |
474 |
475 |
-1.04% |
74,500 |
2025/2/26 |
479 |
484 |
467 |
480 |
-0.41% |
227,500 |
2025/2/25 |
488 |
489 |
480 |
482 |
-3.21% |
159,200 |
2025/2/21 |
503 |
505 |
491 |
498 |
-0.60% |
89,500 |
2025/2/20 |
497 |
506 |
492 |
501 |
-0.40% |
100,700 |
2025/2/19 |
506 |
509 |
496 |
503 |
-2.33% |
111,700 |
2025/2/18 |
522 |
528 |
510 |
515 |
-1.15% |
129,600 |
2025/2/17 |
516 |
525 |
512 |
521 |
+0.97% |
81,700 |
2025/2/14 |
521 |
530 |
507 |
516 |
-0.96% |
300,400 |
2025/2/13 |
464 |
524 |
464 |
521 |
+12.77% |
518,800 |
2025/2/12 |
467 |
475 |
457 |
462 |
-0.43% |
188,300 |
2025/2/10 |
446 |
468 |
446 |
464 |
+4.27% |
81,900 |
2025/2/7 |
446 |
454 |
444 |
445 |
-1.11% |
126,100 |
2025/2/6 |
454 |
460 |
438 |
450 |
-0.88% |
176,500 |
2025/2/5 |
460 |
460 |
449 |
454 |
-1.73% |
174,200 |
2025/2/4 |
457 |
463 |
455 |
462 |
+1.76% |
70,400 |
2025/2/3 |
463 |
465 |
454 |
454 |
-3.61% |
275,900 |
2025/1/31 |
472 |
474 |
466 |
471 |
-0.21% |
62,800 |
2025/1/30 |
475 |
480 |
471 |
472 |
-0.63% |
64,300 |
2025/1/29 |
484 |
484 |
474 |
475 |
-1.25% |
46,500 |
2025/1/28 |
473 |
483 |
472 |
481 |
+1.48% |
47,100 |
2025/1/27 |
486 |
486 |
474 |
474 |
-1.04% |
53,500 |
2025/1/24 |
473 |
487 |
473 |
479 |
+1.27% |
81,700 |
2025/1/23 |
483 |
486 |
471 |
473 |
-2.07% |
100,600 |
2025/1/22 |
480 |
490 |
472 |
483 |
+1.47% |
82,600 |
2025/1/21 |
482 |
486 |
474 |
476 |
-1.24% |
87,600 |
2025/1/20 |
491 |
494 |
481 |
482 |
-1.23% |
111,000 |
2025/1/17 |
501 |
503 |
483 |
488 |
-3.56% |
255,100 |
2025/1/16 |
501 |
509 |
500 |
506 |
+1.40% |
103,900 |
2025/1/15 |
510 |
520 |
496 |
499 |
-1.96% |
132,000 |
|