日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
443 |
457 |
440 |
452 |
+0.44% |
22,700 |
2025/7/11 |
478 |
494 |
444 |
450 |
-2.60% |
135,300 |
2025/7/10 |
450 |
470 |
450 |
462 |
+2.90% |
24,300 |
2025/7/9 |
440 |
449 |
440 |
449 |
+0.22% |
5,800 |
2025/7/8 |
445 |
449 |
443 |
448 |
+0.90% |
5,400 |
2025/7/7 |
440 |
444 |
439 |
444 |
+1.37% |
3,900 |
2025/7/4 |
435 |
440 |
432 |
438 |
+0.69% |
2,800 |
2025/7/3 |
430 |
435 |
430 |
435 |
+1.16% |
400 |
2025/7/2 |
427 |
438 |
427 |
430 |
+0.47% |
2,100 |
2025/7/1 |
433 |
433 |
425 |
428 |
-0.23% |
1,900 |
2025/6/30 |
439 |
439 |
429 |
429 |
-0.46% |
2,000 |
2025/6/27 |
431 |
433 |
425 |
431 |
-0.46% |
4,700 |
2025/6/26 |
439 |
439 |
428 |
433 |
-0.69% |
4,200 |
2025/6/25 |
430 |
438 |
430 |
436 |
+1.40% |
1,000 |
2025/6/24 |
428 |
431 |
427 |
430 |
-0.23% |
1,400 |
2025/6/23 |
429 |
432 |
428 |
431 |
-0.46% |
2,700 |
2025/6/20 |
437 |
437 |
425 |
433 |
-1.14% |
11,200 |
2025/6/19 |
432 |
438 |
431 |
438 |
+1.39% |
6,500 |
2025/6/18 |
421 |
434 |
421 |
432 |
+2.86% |
17,500 |
2025/6/17 |
416 |
420 |
415 |
420 |
+0.96% |
3,200 |
2025/6/16 |
413 |
416 |
413 |
416 |
+0.48% |
2,900 |
2025/6/13 |
419 |
419 |
410 |
414 |
-0.48% |
7,300 |
2025/6/12 |
417 |
419 |
415 |
416 |
-0.24% |
3,400 |
2025/6/11 |
418 |
418 |
414 |
417 |
+0.00% |
2,500 |
2025/6/10 |
416 |
419 |
412 |
417 |
+0.97% |
13,200 |
2025/6/9 |
419 |
419 |
412 |
413 |
+0.24% |
3,700 |
2025/6/6 |
413 |
425 |
407 |
412 |
-0.72% |
52,400 |
2025/6/5 |
417 |
421 |
405 |
415 |
-0.72% |
39,300 |
2025/6/4 |
409 |
423 |
407 |
418 |
+1.70% |
5,700 |
2025/6/3 |
413 |
413 |
410 |
411 |
-0.24% |
1,400 |
2025/6/2 |
412 |
413 |
408 |
412 |
+0.00% |
2,900 |
2025/5/30 |
412 |
413 |
407 |
412 |
+0.49% |
6,500 |
2025/5/29 |
414 |
414 |
407 |
410 |
-0.24% |
4,400 |
2025/5/28 |
410 |
413 |
410 |
411 |
+0.24% |
2,000 |
2025/5/27 |
410 |
412 |
410 |
410 |
+0.24% |
4,200 |
2025/5/26 |
414 |
418 |
409 |
409 |
-1.21% |
5,500 |
2025/5/23 |
408 |
415 |
408 |
414 |
+1.72% |
3,000 |
2025/5/22 |
412 |
413 |
405 |
407 |
-2.63% |
15,600 |
2025/5/21 |
436 |
445 |
409 |
418 |
+1.46% |
125,500 |
2025/5/20 |
408 |
413 |
408 |
412 |
+0.73% |
6,600 |
2025/5/19 |
407 |
409 |
407 |
409 |
+0.00% |
600 |
2025/5/16 |
409 |
411 |
404 |
409 |
+0.25% |
8,400 |
2025/5/15 |
407 |
409 |
406 |
408 |
-0.24% |
4,800 |
2025/5/14 |
409 |
409 |
409 |
409 |
+0.25% |
500 |
2025/5/13 |
409 |
410 |
407 |
408 |
-0.24% |
1,400 |
2025/5/12 |
409 |
409 |
407 |
409 |
+0.00% |
2,200 |
2025/5/9 |
408 |
409 |
406 |
409 |
+0.25% |
2,200 |
2025/5/8 |
408 |
408 |
408 |
408 |
+0.99% |
1,400 |
2025/5/7 |
407 |
408 |
404 |
404 |
-0.74% |
3,100 |
2025/5/2 |
404 |
408 |
404 |
407 |
-0.25% |
4,200 |
2025/5/1 |
407 |
409 |
404 |
408 |
+0.74% |
1,300 |
2025/4/30 |
406 |
406 |
403 |
405 |
-0.25% |
1,300 |
2025/4/28 |
406 |
408 |
405 |
406 |
-0.98% |
2,500 |
2025/4/25 |
409 |
410 |
404 |
410 |
+0.24% |
2,700 |
2025/4/24 |
407 |
409 |
406 |
409 |
+0.74% |
1,400 |
2025/4/23 |
406 |
408 |
404 |
406 |
+0.50% |
4,500 |
2025/4/22 |
406 |
407 |
400 |
404 |
-0.25% |
3,100 |
2025/4/21 |
404 |
407 |
404 |
405 |
-0.49% |
400 |
2025/4/18 |
403 |
407 |
403 |
407 |
+0.74% |
1,600 |
2025/4/17 |
402 |
404 |
399 |
404 |
+0.75% |
1,900 |
2025/4/16 |
406 |
406 |
400 |
401 |
-1.47% |
5,000 |
2025/4/15 |
408 |
411 |
400 |
407 |
-0.97% |
16,800 |
2025/4/14 |
393 |
419 |
393 |
411 |
+4.58% |
17,100 |
2025/4/11 |
393 |
394 |
389 |
393 |
-0.25% |
2,300 |
2025/4/10 |
395 |
396 |
389 |
394 |
+2.07% |
3,700 |
2025/4/9 |
386 |
386 |
383 |
386 |
+1.05% |
11,100 |
2025/4/8 |
383 |
385 |
377 |
382 |
+2.41% |
3,600 |
2025/4/7 |
371 |
384 |
361 |
373 |
-3.62% |
12,300 |
2025/4/4 |
390 |
393 |
373 |
387 |
-1.53% |
7,700 |
2025/4/3 |
394 |
397 |
391 |
393 |
-0.76% |
2,000 |
2025/4/2 |
396 |
398 |
394 |
396 |
+0.00% |
500 |
2025/4/1 |
398 |
398 |
392 |
396 |
+0.76% |
3,700 |
2025/3/31 |
396 |
396 |
392 |
393 |
-0.76% |
2,100 |
2025/3/28 |
397 |
399 |
393 |
396 |
+0.00% |
5,100 |
2025/3/27 |
393 |
396 |
391 |
396 |
+0.25% |
9,400 |
2025/3/26 |
393 |
397 |
393 |
395 |
+0.00% |
2,100 |
2025/3/25 |
391 |
396 |
391 |
395 |
+0.25% |
12,300 |
2025/3/24 |
398 |
398 |
382 |
394 |
-1.01% |
6,600 |
2025/3/21 |
398 |
398 |
395 |
398 |
+0.00% |
1,800 |
2025/3/19 |
398 |
398 |
398 |
398 |
-0.25% |
700 |
2025/3/18 |
396 |
399 |
393 |
399 |
+0.50% |
4,400 |
2025/3/17 |
396 |
398 |
395 |
397 |
+0.00% |
4,100 |
2025/3/14 |
398 |
398 |
394 |
397 |
-0.25% |
2,700 |
2025/3/13 |
398 |
399 |
392 |
398 |
-0.25% |
4,000 |
2025/3/12 |
395 |
401 |
390 |
399 |
+1.01% |
8,700 |
2025/3/11 |
396 |
396 |
390 |
395 |
-0.25% |
4,300 |
2025/3/10 |
393 |
398 |
391 |
396 |
+0.25% |
5,900 |
2025/3/7 |
395 |
397 |
394 |
395 |
-0.50% |
1,700 |
2025/3/6 |
393 |
397 |
393 |
397 |
+0.00% |
3,100 |
2025/3/5 |
397 |
398 |
391 |
397 |
+0.00% |
6,500 |
2025/3/4 |
398 |
399 |
393 |
397 |
-0.50% |
4,100 |
2025/3/3 |
397 |
399 |
395 |
399 |
+0.50% |
2,100 |
2025/2/28 |
395 |
397 |
391 |
397 |
+0.25% |
6,900 |
2025/2/27 |
396 |
398 |
388 |
396 |
-1.00% |
8,900 |
2025/2/26 |
400 |
404 |
397 |
400 |
-1.96% |
14,900 |
2025/2/25 |
410 |
410 |
403 |
408 |
-0.24% |
5,500 |
2025/2/21 |
407 |
410 |
407 |
409 |
-0.24% |
2,600 |
2025/2/20 |
409 |
411 |
407 |
410 |
+0.24% |
2,800 |
2025/2/19 |
409 |
410 |
404 |
409 |
+0.25% |
5,000 |
2025/2/18 |
406 |
410 |
403 |
408 |
-0.24% |
5,400 |
2025/2/17 |
405 |
409 |
401 |
409 |
+0.99% |
7,600 |
2025/2/14 |
407 |
408 |
405 |
405 |
-0.49% |
4,000 |
2025/2/13 |
408 |
409 |
404 |
407 |
+0.00% |
4,200 |
2025/2/12 |
406 |
408 |
403 |
407 |
+0.25% |
4,000 |
2025/2/10 |
405 |
406 |
403 |
406 |
+0.25% |
4,100 |
2025/2/7 |
404 |
405 |
399 |
405 |
+0.50% |
5,400 |
2025/2/6 |
401 |
404 |
398 |
403 |
+0.50% |
6,100 |
2025/2/5 |
404 |
405 |
400 |
401 |
-0.74% |
5,500 |
2025/2/4 |
405 |
405 |
401 |
404 |
-0.25% |
4,200 |
2025/2/3 |
405 |
407 |
403 |
405 |
+0.25% |
3,100 |
2025/1/31 |
401 |
405 |
401 |
404 |
+0.00% |
3,000 |
2025/1/30 |
401 |
404 |
400 |
404 |
+0.25% |
4,400 |
2025/1/29 |
403 |
403 |
399 |
403 |
+0.25% |
5,800 |
2025/1/28 |
400 |
404 |
400 |
402 |
+0.25% |
4,500 |
2025/1/27 |
401 |
403 |
394 |
401 |
-0.50% |
7,600 |
2025/1/24 |
399 |
403 |
399 |
403 |
+0.25% |
4,800 |
2025/1/23 |
403 |
405 |
399 |
402 |
-0.25% |
4,600 |
2025/1/22 |
398 |
403 |
393 |
403 |
+2.03% |
7,300 |
2025/1/21 |
398 |
401 |
395 |
395 |
-0.75% |
8,400 |
2025/1/20 |
399 |
403 |
398 |
398 |
+0.51% |
5,000 |
2025/1/17 |
400 |
404 |
396 |
396 |
-0.50% |
6,300 |
2025/1/16 |
402 |
405 |
398 |
398 |
-0.75% |
6,300 |
2025/1/15 |
403 |
410 |
400 |
401 |
-2.20% |
15,000 |
|