日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
581 |
581 |
561 |
567 |
-0.18% |
11,100 |
2025/7/11 |
542 |
568 |
540 |
568 |
+6.97% |
18,300 |
2025/7/10 |
535 |
535 |
531 |
531 |
-1.67% |
700 |
2025/7/9 |
542 |
542 |
528 |
540 |
+0.75% |
4,100 |
2025/7/8 |
543 |
543 |
530 |
536 |
-0.56% |
2,300 |
2025/7/7 |
529 |
539 |
529 |
539 |
+2.08% |
4,500 |
2025/7/4 |
533 |
533 |
518 |
528 |
+0.96% |
5,100 |
2025/7/3 |
517 |
533 |
517 |
523 |
+1.16% |
1,900 |
2025/7/2 |
518 |
524 |
517 |
517 |
-0.39% |
800 |
2025/7/1 |
523 |
524 |
518 |
519 |
-1.33% |
3,100 |
2025/6/30 |
532 |
532 |
526 |
526 |
-2.41% |
8,200 |
2025/6/27 |
540 |
540 |
534 |
539 |
+0.37% |
900 |
2025/6/26 |
539 |
539 |
531 |
537 |
+1.13% |
5,200 |
2025/6/25 |
531 |
531 |
521 |
531 |
+0.19% |
3,900 |
2025/6/24 |
524 |
530 |
514 |
530 |
+1.15% |
8,900 |
2025/6/23 |
519 |
525 |
519 |
524 |
+0.96% |
6,100 |
2025/6/20 |
512 |
519 |
512 |
519 |
+1.57% |
500 |
2025/6/19 |
509 |
513 |
509 |
511 |
-0.58% |
2,300 |
2025/6/18 |
508 |
520 |
508 |
514 |
-0.39% |
5,200 |
2025/6/17 |
518 |
519 |
515 |
516 |
+0.78% |
1,300 |
2025/6/16 |
507 |
517 |
507 |
512 |
+1.19% |
3,500 |
2025/6/13 |
511 |
511 |
506 |
506 |
-2.69% |
1,900 |
2025/6/12 |
511 |
520 |
510 |
520 |
+0.58% |
1,600 |
2025/6/11 |
512 |
517 |
508 |
517 |
-0.58% |
8,600 |
2025/6/10 |
520 |
525 |
511 |
520 |
+1.96% |
1,500 |
2025/6/9 |
517 |
528 |
510 |
510 |
-1.35% |
4,800 |
2025/6/6 |
517 |
517 |
517 |
517 |
-0.96% |
100 |
2025/6/5 |
508 |
522 |
508 |
522 |
+1.56% |
4,400 |
2025/6/4 |
520 |
525 |
511 |
514 |
-1.15% |
3,900 |
2025/6/3 |
520 |
523 |
518 |
520 |
-0.95% |
3,100 |
2025/6/2 |
530 |
530 |
521 |
525 |
-0.76% |
4,700 |
2025/5/30 |
530 |
530 |
529 |
529 |
+0.19% |
900 |
2025/5/29 |
535 |
536 |
522 |
528 |
-0.75% |
7,600 |
2025/5/28 |
527 |
532 |
521 |
532 |
+0.95% |
4,000 |
2025/5/27 |
520 |
527 |
520 |
527 |
+1.35% |
3,000 |
2025/5/26 |
518 |
520 |
511 |
520 |
+0.39% |
3,900 |
2025/5/23 |
511 |
518 |
510 |
518 |
+2.37% |
6,700 |
2025/5/22 |
504 |
512 |
498 |
506 |
+0.40% |
7,800 |
2025/5/21 |
501 |
509 |
501 |
504 |
+2.23% |
13,600 |
2025/5/20 |
518 |
524 |
493 |
493 |
-4.83% |
15,900 |
2025/5/19 |
517 |
531 |
517 |
518 |
-2.26% |
10,700 |
2025/5/16 |
517 |
534 |
515 |
530 |
-0.75% |
30,000 |
2025/5/15 |
530 |
534 |
525 |
534 |
+2.10% |
4,800 |
2025/5/14 |
527 |
533 |
523 |
523 |
-0.57% |
3,600 |
2025/5/13 |
520 |
532 |
511 |
526 |
+1.35% |
15,800 |
2025/5/12 |
521 |
530 |
517 |
519 |
-0.19% |
6,200 |
2025/5/9 |
514 |
521 |
514 |
520 |
+0.58% |
2,800 |
2025/5/8 |
522 |
524 |
514 |
517 |
-0.96% |
7,200 |
2025/5/7 |
514 |
523 |
510 |
522 |
+1.95% |
5,800 |
2025/5/2 |
516 |
521 |
511 |
512 |
-1.54% |
6,100 |
2025/5/1 |
510 |
520 |
510 |
520 |
+0.00% |
21,800 |
2025/4/30 |
517 |
520 |
511 |
520 |
+1.17% |
6,100 |
2025/4/28 |
511 |
518 |
509 |
514 |
-0.96% |
12,700 |
2025/4/25 |
535 |
535 |
518 |
519 |
-1.70% |
14,300 |
2025/4/24 |
540 |
541 |
526 |
528 |
-0.38% |
11,500 |
2025/4/23 |
572 |
580 |
518 |
530 |
-10.47% |
106,000 |
2025/4/22 |
507 |
606 |
500 |
592 |
+17.00% |
245,400 |
2025/4/21 |
506 |
510 |
506 |
506 |
-0.59% |
2,900 |
2025/4/18 |
499 |
517 |
499 |
509 |
+2.21% |
17,000 |
2025/4/17 |
475 |
499 |
475 |
498 |
+5.06% |
10,100 |
2025/4/16 |
480 |
482 |
474 |
474 |
-0.63% |
10,300 |
2025/4/15 |
472 |
477 |
471 |
477 |
+2.36% |
9,200 |
2025/4/14 |
476 |
478 |
466 |
466 |
-0.43% |
5,100 |
2025/4/11 |
444 |
468 |
444 |
468 |
+2.63% |
8,800 |
2025/4/10 |
461 |
473 |
456 |
456 |
+5.80% |
7,800 |
2025/4/9 |
431 |
440 |
425 |
431 |
-4.86% |
16,300 |
2025/4/8 |
447 |
460 |
443 |
453 |
+7.35% |
14,900 |
2025/4/7 |
420 |
447 |
418 |
422 |
-11.16% |
29,100 |
2025/4/4 |
501 |
502 |
451 |
475 |
-7.59% |
55,900 |
2025/4/3 |
500 |
516 |
500 |
514 |
-2.28% |
15,600 |
2025/4/2 |
518 |
529 |
510 |
526 |
+3.54% |
11,400 |
2025/4/1 |
526 |
526 |
506 |
508 |
-3.42% |
17,600 |
2025/3/31 |
524 |
530 |
511 |
526 |
-2.41% |
23,600 |
2025/3/28 |
523 |
553 |
523 |
539 |
-6.67% |
28,600 |
2025/3/27 |
592.5 |
594 |
577.5 |
577.5 |
-1.28% |
16,300 |
2025/3/26 |
588.5 |
593.5 |
583 |
585 |
-0.59% |
8,500 |
2025/3/25 |
586 |
592 |
583.5 |
588.5 |
-0.84% |
9,400 |
2025/3/24 |
585 |
615 |
583.5 |
593.5 |
-1.08% |
19,400 |
2025/3/21 |
567 |
604.5 |
559.5 |
600 |
+5.73% |
35,200 |
2025/3/19 |
516.5 |
579 |
516.5 |
567.5 |
+9.98% |
39,500 |
2025/3/18 |
514.5 |
517 |
511 |
516 |
+0.49% |
16,800 |
2025/3/17 |
514.5 |
524 |
500.5 |
513.5 |
+9.26% |
90,400 |
2025/3/14 |
466.5 |
472 |
466.5 |
470 |
+0.75% |
1,400 |
2025/3/13 |
466.5 |
474.5 |
465.5 |
466.5 |
+0.54% |
3,000 |
2025/3/12 |
465 |
467 |
464 |
464 |
-0.22% |
1,100 |
2025/3/11 |
464.5 |
467 |
461 |
465 |
+0.11% |
4,600 |
2025/3/10 |
472.5 |
472.5 |
464.5 |
464.5 |
-0.11% |
2,600 |
2025/3/7 |
460 |
465 |
460 |
465 |
+0.22% |
1,000 |
2025/3/6 |
469.5 |
469.5 |
464 |
464 |
-0.75% |
3,600 |
2025/3/5 |
465.5 |
469.5 |
461 |
467.5 |
+0.43% |
3,700 |
2025/3/4 |
469.5 |
470.5 |
465 |
465.5 |
-0.96% |
1,900 |
2025/3/3 |
465 |
471.5 |
465 |
470 |
+1.95% |
2,600 |
2025/2/28 |
460.5 |
463.5 |
460.5 |
461 |
+0.22% |
2,500 |
2025/2/27 |
467 |
479.5 |
459.5 |
460 |
+0.11% |
6,700 |
2025/2/26 |
456.5 |
494 |
456.5 |
459.5 |
+0.66% |
51,200 |
2025/2/25 |
456.5 |
456.5 |
451.5 |
456.5 |
-1.51% |
13,600 |
2025/2/21 |
471 |
471 |
458 |
463.5 |
-1.59% |
10,000 |
2025/2/20 |
474 |
477.5 |
471 |
471 |
-0.63% |
3,800 |
2025/2/19 |
487.5 |
487.5 |
473.5 |
474 |
-2.07% |
6,900 |
2025/2/18 |
486.5 |
489.5 |
474 |
484 |
-1.22% |
10,800 |
2025/2/17 |
491 |
495 |
481 |
490 |
-0.20% |
11,700 |
2025/2/14 |
491 |
496.5 |
487 |
491 |
+0.51% |
7,800 |
2025/2/13 |
488.5 |
493.5 |
480.5 |
488.5 |
-0.20% |
6,300 |
2025/2/12 |
495.5 |
495.5 |
489.5 |
489.5 |
-0.20% |
4,500 |
2025/2/10 |
498 |
498 |
487 |
490.5 |
-1.41% |
8,900 |
2025/2/7 |
507.5 |
507.5 |
493.5 |
497.5 |
-2.16% |
20,400 |
2025/2/6 |
508 |
524.5 |
499.5 |
508.5 |
+0.30% |
48,100 |
2025/2/5 |
500.5 |
509.5 |
490.5 |
507 |
+0.30% |
24,100 |
2025/2/4 |
500.5 |
517.5 |
487 |
505.5 |
+3.69% |
52,900 |
2025/2/3 |
490 |
516 |
482 |
487.5 |
+2.20% |
134,800 |
2025/1/31 |
477.5 |
478.5 |
477 |
477 |
-0.42% |
900 |
2025/1/30 |
476.5 |
483.5 |
476 |
479 |
+0.52% |
1,500 |
2025/1/29 |
479 |
479.5 |
476 |
476.5 |
-0.42% |
3,300 |
2025/1/28 |
479.5 |
483.5 |
478 |
478.5 |
-1.14% |
1,200 |
2025/1/27 |
478.5 |
484 |
476.5 |
484 |
+1.89% |
600 |
2025/1/24 |
473.5 |
483 |
473.5 |
475 |
+0.00% |
1,800 |
2025/1/23 |
475 |
476 |
475 |
475 |
-1.45% |
1,600 |
2025/1/22 |
478.5 |
482.5 |
475 |
482 |
+1.80% |
2,300 |
2025/1/21 |
470 |
478.5 |
470 |
473.5 |
+0.74% |
2,400 |
2025/1/20 |
471 |
471 |
465.5 |
470 |
+0.32% |
2,000 |
2025/1/17 |
463.5 |
468.5 |
463.5 |
468.5 |
+0.11% |
400 |
2025/1/16 |
467 |
468 |
464.5 |
468 |
+0.75% |
1,800 |
2025/1/15 |
470.5 |
473 |
464.5 |
464.5 |
-2.52% |
4,200 |
|