日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
591 |
591 |
587 |
591 |
+0.17% |
14,800 |
2025/7/11 |
589 |
592 |
587 |
590 |
+0.17% |
13,400 |
2025/7/10 |
587 |
589 |
587 |
589 |
+0.34% |
4,300 |
2025/7/9 |
588 |
588 |
585 |
587 |
+0.51% |
6,000 |
2025/7/8 |
588 |
588 |
584 |
584 |
-0.17% |
7,500 |
2025/7/7 |
588 |
588 |
585 |
585 |
-0.17% |
4,600 |
2025/7/4 |
588 |
588 |
585 |
586 |
-0.34% |
5,300 |
2025/7/3 |
587 |
588 |
582 |
588 |
+0.34% |
19,600 |
2025/7/2 |
585 |
586 |
583 |
586 |
+0.17% |
6,800 |
2025/7/1 |
585 |
586 |
583 |
585 |
+0.00% |
5,700 |
2025/6/30 |
583 |
585 |
580 |
585 |
+1.39% |
13,600 |
2025/6/27 |
580 |
583 |
575 |
577 |
-1.37% |
13,100 |
2025/6/26 |
586 |
588 |
584 |
585 |
-0.51% |
13,200 |
2025/6/25 |
587 |
588 |
585 |
588 |
+0.51% |
15,000 |
2025/6/24 |
585 |
587 |
580 |
585 |
+0.34% |
24,500 |
2025/6/23 |
586 |
586 |
581 |
583 |
-0.34% |
9,300 |
2025/6/20 |
588 |
588 |
584 |
585 |
-0.68% |
8,100 |
2025/6/19 |
590 |
590 |
588 |
589 |
+0.34% |
5,500 |
2025/6/18 |
586 |
589 |
582 |
587 |
-0.17% |
15,600 |
2025/6/17 |
586 |
590 |
586 |
588 |
+0.17% |
7,700 |
2025/6/16 |
588 |
589 |
586 |
587 |
-0.17% |
8,100 |
2025/6/13 |
585 |
589 |
583 |
588 |
+0.51% |
13,100 |
2025/6/12 |
575 |
585 |
575 |
585 |
+1.92% |
14,400 |
2025/6/11 |
585 |
586 |
570 |
574 |
-1.71% |
54,000 |
2025/6/10 |
585 |
587 |
583 |
584 |
-0.17% |
6,600 |
2025/6/9 |
588 |
588 |
583 |
585 |
+0.00% |
15,200 |
2025/6/6 |
581 |
587 |
580 |
585 |
+0.17% |
13,700 |
2025/6/5 |
585 |
585 |
582 |
584 |
+0.17% |
6,900 |
2025/6/4 |
584 |
584 |
580 |
583 |
-0.17% |
8,200 |
2025/6/3 |
585 |
585 |
580 |
584 |
+0.34% |
10,400 |
2025/6/2 |
579 |
585 |
579 |
582 |
+0.69% |
11,700 |
2025/5/30 |
580 |
584 |
577 |
578 |
-0.34% |
12,000 |
2025/5/29 |
579 |
590 |
578 |
580 |
+0.17% |
43,800 |
2025/5/28 |
587 |
587 |
576 |
579 |
-1.19% |
55,000 |
2025/5/27 |
590 |
592 |
581 |
586 |
+4.83% |
141,600 |
2025/5/26 |
560 |
562 |
557 |
559 |
+0.36% |
7,700 |
2025/5/23 |
560 |
560 |
556 |
557 |
-0.54% |
3,100 |
2025/5/22 |
556 |
560 |
555 |
560 |
+0.54% |
3,200 |
2025/5/21 |
559 |
559 |
555 |
557 |
-0.18% |
2,200 |
2025/5/20 |
557 |
558 |
554 |
558 |
+0.36% |
4,500 |
2025/5/19 |
561 |
561 |
555 |
556 |
+0.00% |
4,700 |
2025/5/16 |
554 |
558 |
554 |
556 |
-0.18% |
2,800 |
2025/5/15 |
558 |
558 |
556 |
557 |
+0.18% |
1,900 |
2025/5/14 |
559 |
562 |
556 |
556 |
-0.18% |
10,500 |
2025/5/13 |
561 |
561 |
555 |
557 |
-0.54% |
14,700 |
2025/5/12 |
550 |
566 |
550 |
560 |
+2.38% |
41,000 |
2025/5/9 |
558 |
558 |
544 |
547 |
-1.44% |
14,100 |
2025/5/8 |
556 |
556 |
553 |
555 |
-0.18% |
1,300 |
2025/5/7 |
555 |
556 |
551 |
556 |
+0.36% |
7,000 |
2025/5/2 |
550 |
554 |
548 |
554 |
+0.91% |
5,900 |
2025/5/1 |
550 |
550 |
547 |
549 |
+0.37% |
8,700 |
2025/4/30 |
545 |
548 |
545 |
547 |
+0.37% |
5,000 |
2025/4/28 |
545 |
547 |
545 |
545 |
+0.18% |
2,400 |
2025/4/25 |
548 |
548 |
544 |
544 |
-0.18% |
7,100 |
2025/4/24 |
548 |
548 |
543 |
545 |
-0.18% |
3,800 |
2025/4/23 |
547 |
548 |
545 |
546 |
+0.18% |
4,000 |
2025/4/22 |
547 |
547 |
544 |
545 |
-0.18% |
4,200 |
2025/4/21 |
546 |
546 |
543 |
546 |
+0.55% |
3,300 |
2025/4/18 |
544 |
546 |
543 |
543 |
+0.00% |
5,400 |
2025/4/17 |
543 |
544 |
537 |
543 |
+0.37% |
5,100 |
2025/4/16 |
545 |
546 |
541 |
541 |
-0.18% |
8,000 |
2025/4/15 |
545 |
548 |
540 |
542 |
-0.37% |
11,600 |
2025/4/14 |
550 |
550 |
542 |
544 |
+1.87% |
19,900 |
2025/4/11 |
534 |
536 |
533 |
534 |
-0.56% |
3,200 |
2025/4/10 |
537 |
537 |
530 |
537 |
+2.29% |
8,600 |
2025/4/9 |
520 |
528 |
520 |
525 |
+0.96% |
6,800 |
2025/4/8 |
511 |
534 |
510 |
520 |
+1.96% |
21,600 |
2025/4/7 |
517 |
520 |
510 |
510 |
-2.11% |
28,200 |
2025/4/4 |
531 |
535 |
521 |
521 |
-2.62% |
26,200 |
2025/4/3 |
535 |
537 |
531 |
535 |
-0.37% |
14,800 |
2025/4/2 |
537 |
540 |
536 |
537 |
+0.00% |
9,500 |
2025/4/1 |
539 |
540 |
537 |
537 |
+0.19% |
4,000 |
2025/3/31 |
539 |
542 |
536 |
536 |
-0.56% |
6,400 |
2025/3/28 |
539 |
541 |
537 |
539 |
+0.19% |
8,600 |
2025/3/27 |
541 |
542 |
538 |
538 |
-0.19% |
8,200 |
2025/3/26 |
545 |
545 |
539 |
539 |
-0.37% |
10,700 |
2025/3/25 |
549 |
549 |
541 |
541 |
+0.00% |
11,700 |
2025/3/24 |
545 |
549 |
541 |
541 |
+0.00% |
14,800 |
2025/3/21 |
545 |
548 |
540 |
541 |
+0.19% |
27,400 |
2025/3/19 |
540 |
543 |
537 |
540 |
+0.00% |
24,800 |
2025/3/18 |
544 |
546 |
539 |
540 |
-0.18% |
13,500 |
2025/3/17 |
556 |
556 |
539 |
541 |
-0.92% |
75,200 |
2025/3/14 |
549 |
550 |
545 |
546 |
-0.36% |
10,800 |
2025/3/13 |
553 |
556 |
548 |
548 |
-1.26% |
14,700 |
2025/3/12 |
552 |
557 |
552 |
555 |
+0.18% |
18,200 |
2025/3/11 |
550 |
556 |
541 |
554 |
+0.54% |
35,900 |
2025/3/10 |
554 |
555 |
547 |
551 |
-0.54% |
36,900 |
2025/3/7 |
545 |
555 |
545 |
554 |
+1.09% |
26,300 |
2025/3/6 |
543 |
548 |
535 |
548 |
+1.29% |
26,600 |
2025/3/5 |
540 |
542 |
537 |
541 |
+0.37% |
13,100 |
2025/3/4 |
539 |
539 |
536 |
539 |
+0.00% |
7,800 |
2025/3/3 |
537 |
539 |
536 |
539 |
+0.37% |
8,600 |
2025/2/28 |
536 |
537 |
532 |
537 |
+0.37% |
7,900 |
2025/2/27 |
533 |
535 |
532 |
535 |
+0.56% |
1,700 |
2025/2/26 |
535 |
536 |
532 |
532 |
-0.37% |
10,200 |
2025/2/25 |
537 |
538 |
533 |
534 |
-0.74% |
14,500 |
2025/2/21 |
538 |
539 |
535 |
538 |
+0.19% |
7,800 |
2025/2/20 |
540 |
540 |
537 |
537 |
-0.56% |
6,300 |
2025/2/19 |
538 |
540 |
537 |
540 |
+0.37% |
11,600 |
2025/2/18 |
538 |
539 |
536 |
538 |
+0.19% |
6,700 |
2025/2/17 |
538 |
540 |
537 |
537 |
-0.19% |
8,200 |
2025/2/14 |
544 |
544 |
534 |
538 |
-1.10% |
17,500 |
2025/2/13 |
537 |
544 |
537 |
544 |
+1.68% |
13,900 |
2025/2/12 |
540 |
540 |
535 |
535 |
-0.56% |
16,100 |
2025/2/10 |
540 |
540 |
537 |
538 |
-0.37% |
5,500 |
2025/2/7 |
541 |
541 |
537 |
540 |
+0.56% |
5,300 |
2025/2/6 |
538 |
541 |
535 |
537 |
+0.56% |
13,400 |
2025/2/5 |
539 |
539 |
533 |
534 |
-0.74% |
11,000 |
2025/2/4 |
530 |
539 |
530 |
538 |
+2.48% |
37,000 |
2025/2/3 |
526 |
526 |
523 |
525 |
+0.57% |
11,300 |
2025/1/31 |
523 |
526 |
519 |
522 |
+1.36% |
16,800 |
2025/1/30 |
525 |
526 |
515 |
515 |
-1.90% |
94,100 |
2025/1/29 |
526 |
527 |
525 |
525 |
+0.00% |
12,300 |
2025/1/28 |
529 |
529 |
525 |
525 |
-0.76% |
11,800 |
2025/1/27 |
529 |
529 |
526 |
529 |
+0.00% |
7,800 |
2025/1/24 |
529 |
529 |
526 |
529 |
+0.00% |
9,100 |
2025/1/23 |
526 |
529 |
526 |
529 |
+0.76% |
8,200 |
2025/1/22 |
523 |
525 |
523 |
525 |
+0.38% |
14,500 |
2025/1/21 |
524 |
525 |
523 |
523 |
-0.19% |
14,600 |
2025/1/20 |
526 |
528 |
524 |
524 |
-0.38% |
14,100 |
2025/1/17 |
530 |
530 |
526 |
526 |
-0.75% |
10,200 |
2025/1/16 |
533 |
533 |
527 |
530 |
-0.38% |
23,400 |
2025/1/15 |
534 |
535 |
532 |
532 |
-0.19% |
9,400 |
|