日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
522 |
532 |
521 |
526 |
+0.77% |
36,900 |
2025/7/11 |
519 |
538 |
517 |
522 |
+0.58% |
140,000 |
2025/7/10 |
523 |
537 |
517 |
519 |
-0.19% |
50,600 |
2025/7/9 |
519 |
529 |
513 |
520 |
+0.58% |
60,900 |
2025/7/8 |
513 |
526 |
512 |
517 |
+0.39% |
40,300 |
2025/7/7 |
518 |
524 |
512 |
515 |
-0.96% |
27,900 |
2025/7/4 |
530 |
532 |
515 |
520 |
-2.44% |
55,700 |
2025/7/3 |
520 |
538 |
514 |
533 |
+3.70% |
111,100 |
2025/7/2 |
520 |
531 |
508 |
514 |
-2.47% |
101,400 |
2025/7/1 |
563 |
565 |
510 |
527 |
+6.46% |
661,200 |
2025/6/30 |
490 |
498 |
490 |
495 |
+0.81% |
12,500 |
2025/6/27 |
490 |
494 |
485 |
491 |
+0.20% |
19,800 |
2025/6/26 |
495 |
530 |
487 |
490 |
-1.21% |
129,800 |
2025/6/25 |
510 |
510 |
494 |
496 |
-1.20% |
15,200 |
2025/6/24 |
500 |
507 |
496 |
502 |
+2.45% |
23,300 |
2025/6/23 |
495 |
496 |
485 |
490 |
-2.00% |
24,200 |
2025/6/20 |
518 |
518 |
500 |
500 |
-2.53% |
23,500 |
2025/6/19 |
522 |
528 |
512 |
513 |
-2.84% |
28,400 |
2025/6/18 |
518 |
552 |
518 |
528 |
+1.54% |
173,300 |
2025/6/17 |
513 |
522 |
507 |
520 |
+0.78% |
26,500 |
2025/6/16 |
515 |
519 |
509 |
516 |
+0.19% |
16,900 |
2025/6/13 |
522 |
523 |
513 |
515 |
-2.28% |
7,600 |
2025/6/12 |
526 |
528 |
519 |
527 |
+1.15% |
17,500 |
2025/6/11 |
525 |
530 |
521 |
521 |
+0.00% |
15,700 |
2025/6/10 |
525 |
529 |
521 |
521 |
+1.17% |
25,000 |
2025/6/9 |
515 |
520 |
514 |
515 |
+0.00% |
5,300 |
2025/6/6 |
515 |
520 |
515 |
515 |
-0.58% |
4,800 |
2025/6/5 |
519 |
520 |
515 |
518 |
+0.00% |
4,500 |
2025/6/4 |
517 |
519 |
514 |
518 |
-0.58% |
6,200 |
2025/6/3 |
522 |
527 |
512 |
521 |
-1.14% |
18,700 |
2025/6/2 |
529 |
529 |
522 |
527 |
-0.38% |
7,000 |
2025/5/30 |
529 |
529 |
520 |
529 |
+0.00% |
2,900 |
2025/5/29 |
522 |
530 |
522 |
529 |
+0.95% |
9,900 |
2025/5/28 |
521 |
525 |
520 |
524 |
+0.00% |
4,400 |
2025/5/27 |
518 |
525 |
516 |
524 |
+0.19% |
7,400 |
2025/5/26 |
500 |
524 |
500 |
523 |
+5.02% |
25,800 |
2025/5/23 |
510 |
510 |
498 |
498 |
-0.40% |
9,300 |
2025/5/22 |
504 |
510 |
498 |
500 |
-0.40% |
12,900 |
2025/5/21 |
503 |
505 |
502 |
502 |
-0.59% |
6,300 |
2025/5/20 |
512 |
512 |
503 |
505 |
-0.39% |
10,600 |
2025/5/19 |
516 |
516 |
506 |
507 |
+0.20% |
19,900 |
2025/5/16 |
499 |
511 |
491 |
506 |
+1.40% |
15,100 |
2025/5/15 |
480 |
499 |
480 |
499 |
+2.25% |
13,800 |
2025/5/14 |
486 |
494 |
476 |
488 |
-1.21% |
24,800 |
2025/5/13 |
477 |
494 |
477 |
494 |
+2.70% |
25,500 |
2025/5/12 |
481 |
504 |
480 |
481 |
-1.03% |
40,100 |
2025/5/9 |
536 |
555 |
486 |
486 |
-7.95% |
91,600 |
2025/5/8 |
536 |
537 |
526 |
528 |
-0.38% |
11,700 |
2025/5/7 |
530 |
542 |
530 |
530 |
+0.95% |
14,900 |
2025/5/2 |
545 |
548 |
525 |
525 |
-1.50% |
13,000 |
2025/5/1 |
548 |
555 |
525 |
533 |
-1.48% |
19,900 |
2025/4/30 |
552 |
552 |
538 |
541 |
-1.64% |
13,200 |
2025/4/28 |
545 |
550 |
537 |
550 |
+0.36% |
23,400 |
2025/4/25 |
559 |
559 |
548 |
548 |
-1.08% |
21,000 |
2025/4/24 |
547 |
554 |
547 |
554 |
+0.91% |
6,700 |
2025/4/23 |
536 |
549 |
533 |
549 |
+2.43% |
15,400 |
2025/4/22 |
532 |
536 |
521 |
536 |
+1.13% |
11,000 |
2025/4/21 |
522 |
535 |
513 |
530 |
+1.53% |
15,600 |
2025/4/18 |
518 |
522 |
506 |
522 |
+0.97% |
9,300 |
2025/4/17 |
497 |
518 |
497 |
517 |
+2.58% |
20,500 |
2025/4/16 |
497 |
504 |
492 |
504 |
+0.80% |
13,100 |
2025/4/15 |
498 |
502 |
494 |
500 |
+1.01% |
9,700 |
2025/4/14 |
492 |
498 |
488 |
495 |
+0.61% |
21,400 |
2025/4/11 |
450 |
493 |
450 |
492 |
+2.29% |
40,300 |
2025/4/10 |
484 |
484 |
464 |
481 |
+8.33% |
27,900 |
2025/4/9 |
440 |
445 |
427 |
444 |
-2.42% |
31,100 |
2025/4/8 |
409 |
455 |
408 |
455 |
+13.47% |
84,000 |
2025/4/7 |
405 |
421 |
401 |
401 |
-16.63% |
199,400 |
2025/4/4 |
525 |
525 |
465 |
481 |
-11.74% |
92,700 |
2025/4/3 |
536 |
560 |
526 |
545 |
-0.91% |
31,000 |
2025/4/2 |
556 |
556 |
545 |
550 |
-1.08% |
3,600 |
2025/4/1 |
573 |
573 |
535 |
556 |
-1.42% |
14,200 |
2025/3/31 |
572 |
575 |
555 |
564 |
-3.09% |
26,600 |
2025/3/28 |
580 |
584 |
574 |
582 |
+0.34% |
9,900 |
2025/3/27 |
585 |
590 |
580 |
580 |
-1.36% |
7,400 |
2025/3/26 |
593 |
596 |
586 |
588 |
-1.01% |
12,300 |
2025/3/25 |
583 |
596 |
574 |
594 |
+2.59% |
49,000 |
2025/3/24 |
566 |
582 |
560 |
579 |
+1.58% |
15,500 |
2025/3/21 |
583 |
585 |
570 |
570 |
-2.23% |
13,300 |
2025/3/19 |
576 |
592 |
562 |
583 |
+1.92% |
24,700 |
2025/3/18 |
583 |
592 |
572 |
572 |
-1.89% |
12,800 |
2025/3/17 |
576 |
592 |
574 |
583 |
+1.75% |
15,600 |
2025/3/14 |
564 |
582 |
564 |
573 |
+2.69% |
14,900 |
2025/3/13 |
558 |
565 |
558 |
558 |
-0.18% |
28,300 |
2025/3/12 |
563 |
564 |
554 |
559 |
-0.18% |
5,600 |
2025/3/11 |
544 |
560 |
536 |
560 |
+1.08% |
29,700 |
2025/3/10 |
557 |
559 |
549 |
554 |
-0.54% |
10,100 |
2025/3/7 |
547 |
565 |
547 |
557 |
+0.00% |
18,400 |
2025/3/6 |
559 |
560 |
551 |
557 |
-0.36% |
22,100 |
2025/3/5 |
550 |
562 |
549 |
559 |
+0.90% |
11,400 |
2025/3/4 |
552 |
562 |
543 |
554 |
-1.42% |
27,100 |
2025/3/3 |
558 |
565 |
553 |
562 |
+1.81% |
14,800 |
2025/2/28 |
565 |
566 |
548 |
552 |
-3.16% |
37,200 |
2025/2/27 |
569 |
581 |
560 |
570 |
+0.18% |
27,200 |
2025/2/26 |
569 |
572 |
556 |
569 |
-0.35% |
19,000 |
2025/2/25 |
562 |
575 |
562 |
571 |
-0.70% |
54,500 |
2025/2/21 |
596 |
596 |
575 |
575 |
-3.69% |
51,700 |
2025/2/20 |
612 |
612 |
597 |
597 |
-3.40% |
35,700 |
2025/2/19 |
614 |
628 |
611 |
618 |
+0.32% |
23,600 |
2025/2/18 |
620 |
621 |
608 |
616 |
+0.00% |
37,900 |
2025/2/17 |
623 |
629 |
603 |
616 |
-2.07% |
65,000 |
2025/2/14 |
650 |
650 |
627 |
629 |
-3.82% |
82,700 |
2025/2/13 |
700 |
702 |
637 |
654 |
-4.25% |
169,200 |
2025/2/12 |
645 |
684 |
636 |
683 |
+5.73% |
214,400 |
2025/2/10 |
610 |
660 |
599 |
646 |
+15.36% |
639,400 |
2025/2/7 |
634 |
635 |
543 |
560 |
-10.97% |
281,300 |
2025/2/6 |
619 |
630 |
612 |
629 |
+1.62% |
24,400 |
2025/2/5 |
603 |
630 |
603 |
619 |
+3.51% |
42,000 |
2025/2/4 |
611 |
611 |
597 |
598 |
-0.50% |
31,000 |
2025/2/3 |
605 |
618 |
599 |
601 |
-1.15% |
41,500 |
2025/1/31 |
595 |
608 |
595 |
608 |
+1.00% |
29,400 |
2025/1/30 |
602 |
612 |
595 |
602 |
-1.63% |
38,500 |
2025/1/29 |
585 |
617 |
585 |
612 |
+4.97% |
43,900 |
2025/1/28 |
578 |
585 |
578 |
583 |
+0.00% |
5,600 |
2025/1/27 |
580 |
592 |
577 |
583 |
+0.52% |
28,000 |
2025/1/24 |
571 |
593 |
567 |
580 |
+1.05% |
36,300 |
2025/1/23 |
584 |
584 |
553 |
574 |
-0.17% |
35,700 |
2025/1/22 |
584 |
588 |
574 |
575 |
-2.21% |
35,900 |
2025/1/21 |
593 |
595 |
568 |
588 |
-1.18% |
48,000 |
2025/1/20 |
585 |
597 |
578 |
595 |
+1.71% |
51,900 |
2025/1/17 |
600 |
613 |
582 |
585 |
-4.88% |
208,000 |
2025/1/16 |
648 |
698 |
613 |
615 |
+2.84% |
2,166,900 |
2025/1/15 |
602 |
602 |
586 |
598 |
+1.01% |
17,100 |
|