日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
503 |
503 |
497 |
499 |
-0.80% |
1,500 |
2025/7/10 |
497 |
503 |
494 |
503 |
+1.21% |
3,300 |
2025/7/9 |
494 |
499 |
494 |
497 |
-0.20% |
900 |
2025/7/8 |
498 |
498 |
495 |
498 |
+0.00% |
1,800 |
2025/7/7 |
493 |
498 |
486 |
498 |
+3.11% |
7,100 |
2025/7/4 |
510 |
516 |
475 |
483 |
-5.29% |
47,000 |
2025/7/3 |
508 |
510 |
505 |
510 |
+0.39% |
2,300 |
2025/7/2 |
501 |
508 |
498 |
508 |
+1.20% |
2,300 |
2025/7/1 |
497 |
502 |
497 |
502 |
+1.01% |
2,000 |
2025/6/30 |
499 |
502 |
494 |
497 |
+0.40% |
4,800 |
2025/6/27 |
497 |
499 |
495 |
495 |
-0.20% |
2,800 |
2025/6/26 |
496 |
497 |
494 |
496 |
+0.00% |
2,300 |
2025/6/25 |
489 |
496 |
485 |
496 |
+1.85% |
6,800 |
2025/6/24 |
486 |
490 |
486 |
487 |
+0.41% |
2,200 |
2025/6/23 |
486 |
490 |
485 |
485 |
-0.61% |
2,600 |
2025/6/20 |
490 |
493 |
488 |
488 |
-0.41% |
1,700 |
2025/6/19 |
487 |
490 |
487 |
490 |
+0.82% |
700 |
2025/6/18 |
485 |
487 |
485 |
486 |
+0.00% |
2,300 |
2025/6/17 |
488 |
488 |
486 |
486 |
-0.41% |
1,600 |
2025/6/16 |
485 |
493 |
483 |
488 |
+1.67% |
6,800 |
2025/6/13 |
480 |
486 |
479 |
480 |
+0.21% |
1,300 |
2025/6/12 |
479 |
484 |
479 |
479 |
+0.00% |
2,900 |
2025/6/11 |
482 |
484 |
479 |
479 |
+0.00% |
3,700 |
2025/6/10 |
472 |
480 |
472 |
479 |
+1.91% |
4,800 |
2025/6/9 |
471 |
471 |
469 |
470 |
+0.00% |
1,600 |
2025/6/6 |
471 |
471 |
469 |
470 |
-0.21% |
1,400 |
2025/6/5 |
472 |
472 |
470 |
471 |
+0.00% |
1,200 |
2025/6/4 |
471 |
472 |
471 |
471 |
+0.00% |
600 |
2025/6/3 |
471 |
471 |
471 |
471 |
+0.00% |
700 |
2025/6/2 |
473 |
473 |
471 |
471 |
-0.21% |
1,100 |
2025/5/30 |
472 |
472 |
470 |
472 |
+0.64% |
700 |
2025/5/29 |
472 |
472 |
469 |
469 |
-0.42% |
2,200 |
2025/5/28 |
471 |
471 |
469 |
471 |
+0.21% |
1,000 |
2025/5/27 |
469 |
470 |
468 |
470 |
+0.00% |
3,700 |
2025/5/26 |
470 |
471 |
470 |
470 |
-0.21% |
1,700 |
2025/5/23 |
468 |
471 |
468 |
471 |
+0.64% |
1,300 |
2025/5/22 |
469 |
470 |
468 |
468 |
-0.21% |
1,200 |
2025/5/21 |
471 |
471 |
468 |
469 |
-0.64% |
5,200 |
2025/5/20 |
471 |
472 |
470 |
472 |
+0.21% |
5,100 |
2025/5/19 |
472 |
472 |
470 |
471 |
+0.00% |
1,400 |
2025/5/16 |
468 |
471 |
468 |
471 |
+0.64% |
1,100 |
2025/5/15 |
473 |
473 |
468 |
468 |
-0.64% |
3,500 |
2025/5/14 |
474 |
474 |
471 |
471 |
-0.63% |
2,100 |
2025/5/13 |
473 |
474 |
470 |
474 |
+0.64% |
4,400 |
2025/5/12 |
471 |
472 |
471 |
471 |
-0.21% |
1,200 |
2025/5/9 |
471 |
472 |
470 |
472 |
+0.21% |
2,100 |
2025/5/8 |
473 |
473 |
471 |
471 |
-0.42% |
1,000 |
2025/5/7 |
472 |
473 |
471 |
473 |
-0.21% |
3,100 |
2025/5/2 |
475 |
475 |
473 |
474 |
+0.42% |
1,300 |
2025/5/1 |
471 |
477 |
471 |
472 |
-1.26% |
2,900 |
2025/4/30 |
476 |
480 |
474 |
478 |
+1.06% |
2,500 |
2025/4/28 |
476 |
477 |
473 |
473 |
-0.42% |
2,300 |
2025/4/25 |
471 |
475 |
467 |
475 |
+0.85% |
6,900 |
2025/4/24 |
471 |
471 |
468 |
471 |
+0.64% |
1,700 |
2025/4/23 |
471 |
471 |
467 |
468 |
+0.43% |
2,300 |
2025/4/22 |
473 |
473 |
465 |
466 |
-1.48% |
2,600 |
2025/4/21 |
473 |
474 |
469 |
473 |
+0.00% |
3,500 |
2025/4/18 |
477 |
477 |
470 |
473 |
-0.42% |
6,000 |
2025/4/17 |
460 |
475 |
460 |
475 |
+3.26% |
5,900 |
2025/4/16 |
482 |
483 |
460 |
460 |
-4.37% |
26,800 |
2025/4/15 |
506 |
560 |
481 |
481 |
-3.80% |
254,700 |
2025/4/14 |
474 |
500 |
465 |
500 |
+8.23% |
16,900 |
2025/4/11 |
460 |
465 |
454 |
462 |
-0.43% |
12,100 |
2025/4/10 |
473 |
473 |
457 |
464 |
+3.34% |
8,900 |
2025/4/9 |
447 |
449 |
438 |
449 |
+0.90% |
5,700 |
2025/4/8 |
429 |
445 |
429 |
445 |
+5.45% |
8,800 |
2025/4/7 |
427 |
427 |
411 |
422 |
-6.84% |
21,700 |
2025/4/4 |
490 |
553 |
444 |
453 |
-7.74% |
134,300 |
2025/4/3 |
500 |
500 |
489 |
491 |
-1.60% |
8,000 |
2025/4/2 |
500 |
500 |
497 |
499 |
-0.20% |
2,900 |
2025/4/1 |
500 |
500 |
498 |
500 |
+0.00% |
1,700 |
2025/3/31 |
499 |
500 |
497 |
500 |
+0.20% |
2,000 |
2025/3/28 |
497 |
499 |
497 |
499 |
+0.40% |
2,000 |
2025/3/27 |
498 |
499 |
497 |
497 |
-0.40% |
1,400 |
2025/3/26 |
498 |
499 |
497 |
499 |
+0.60% |
1,200 |
2025/3/25 |
497 |
497 |
496 |
496 |
-0.20% |
1,300 |
2025/3/24 |
498 |
498 |
497 |
497 |
+0.00% |
2,100 |
2025/3/21 |
496 |
498 |
496 |
497 |
+0.20% |
3,900 |
2025/3/19 |
497 |
497 |
495 |
496 |
+0.00% |
2,100 |
2025/3/18 |
495 |
498 |
495 |
496 |
+0.20% |
5,200 |
2025/3/17 |
496 |
497 |
495 |
495 |
+0.00% |
3,500 |
2025/3/14 |
495 |
496 |
495 |
495 |
+0.00% |
1,200 |
2025/3/13 |
497 |
498 |
495 |
495 |
-0.40% |
5,500 |
2025/3/12 |
496 |
497 |
496 |
497 |
+0.40% |
2,300 |
2025/3/11 |
495 |
498 |
495 |
495 |
+0.00% |
5,400 |
2025/3/10 |
495 |
497 |
495 |
495 |
+0.20% |
2,300 |
2025/3/7 |
494 |
498 |
493 |
494 |
-0.40% |
5,200 |
2025/3/6 |
493 |
498 |
493 |
496 |
+0.61% |
3,400 |
2025/3/5 |
498 |
499 |
493 |
493 |
-0.40% |
3,600 |
2025/3/4 |
498 |
499 |
492 |
495 |
-0.60% |
4,100 |
2025/3/3 |
492 |
499 |
491 |
498 |
+1.22% |
7,900 |
2025/2/28 |
491 |
497 |
486 |
492 |
+0.20% |
13,000 |
2025/2/27 |
490 |
498 |
485 |
491 |
-6.48% |
35,700 |
2025/2/26 |
522 |
528 |
522 |
525 |
-0.76% |
22,700 |
2025/2/25 |
529 |
530 |
520 |
529 |
-0.19% |
25,700 |
2025/2/21 |
528 |
530 |
526 |
530 |
+0.38% |
7,300 |
2025/2/20 |
528 |
530 |
527 |
528 |
-0.56% |
6,900 |
2025/2/19 |
528 |
531 |
528 |
531 |
+0.38% |
9,000 |
2025/2/18 |
528 |
531 |
528 |
529 |
-0.19% |
8,300 |
2025/2/17 |
527 |
530 |
526 |
530 |
+0.38% |
8,600 |
2025/2/14 |
528 |
528 |
525 |
528 |
-0.38% |
4,600 |
2025/2/13 |
528 |
530 |
527 |
530 |
+0.00% |
3,900 |
2025/2/12 |
531 |
532 |
528 |
530 |
-0.56% |
8,300 |
2025/2/10 |
525 |
533 |
524 |
533 |
+1.14% |
7,200 |
2025/2/7 |
525 |
527 |
523 |
527 |
-0.19% |
3,400 |
2025/2/6 |
527 |
528 |
526 |
528 |
+0.38% |
2,200 |
2025/2/5 |
522 |
526 |
520 |
526 |
+0.77% |
4,700 |
2025/2/4 |
532 |
532 |
522 |
522 |
-1.51% |
16,600 |
2025/2/3 |
534 |
534 |
530 |
530 |
-1.12% |
6,000 |
2025/1/31 |
535 |
536 |
530 |
536 |
+0.00% |
7,700 |
2025/1/30 |
535 |
541 |
532 |
536 |
+0.19% |
10,900 |
2025/1/29 |
536 |
538 |
535 |
535 |
-0.56% |
6,100 |
2025/1/28 |
532 |
538 |
532 |
538 |
+0.56% |
2,500 |
2025/1/27 |
532 |
535 |
530 |
535 |
+0.56% |
2,700 |
2025/1/24 |
532 |
532 |
527 |
532 |
-0.56% |
4,200 |
2025/1/23 |
533 |
536 |
532 |
535 |
-0.37% |
3,400 |
2025/1/22 |
535 |
538 |
533 |
537 |
+0.37% |
2,100 |
2025/1/21 |
531 |
535 |
531 |
535 |
+0.38% |
4,000 |
2025/1/20 |
534 |
534 |
526 |
533 |
-0.19% |
3,700 |
2025/1/17 |
534 |
538 |
526 |
534 |
+1.91% |
10,300 |
2025/1/16 |
530 |
531 |
524 |
524 |
-0.95% |
7,700 |
2025/1/15 |
525 |
529 |
523 |
529 |
+1.73% |
3,200 |
2025/1/14 |
526 |
526 |
520 |
520 |
-1.14% |
6,300 |
|