日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
558 |
560 |
553 |
557 |
+0.36% |
13,900 |
2025/7/10 |
556 |
560 |
554 |
555 |
-0.36% |
15,600 |
2025/7/9 |
554 |
558 |
554 |
557 |
+1.09% |
17,200 |
2025/7/8 |
547 |
551 |
544 |
551 |
+0.73% |
16,400 |
2025/7/7 |
542 |
549 |
542 |
547 |
+0.92% |
21,400 |
2025/7/4 |
544 |
546 |
540 |
542 |
+0.18% |
19,200 |
2025/7/3 |
547 |
547 |
540 |
541 |
-0.55% |
29,800 |
2025/7/2 |
541 |
555 |
539 |
544 |
-0.55% |
47,400 |
2025/7/1 |
553 |
558 |
543 |
547 |
-1.80% |
81,100 |
2025/6/30 |
568 |
587 |
553 |
557 |
-1.42% |
110,400 |
2025/6/27 |
565 |
576 |
564 |
565 |
-5.36% |
193,400 |
2025/6/26 |
598 |
603 |
595 |
597 |
+0.17% |
119,600 |
2025/6/25 |
594 |
597 |
592 |
596 |
+0.68% |
48,700 |
2025/6/24 |
595 |
598 |
592 |
592 |
-0.50% |
55,200 |
2025/6/23 |
589 |
595 |
585 |
595 |
+0.34% |
56,800 |
2025/6/20 |
590 |
596 |
590 |
593 |
+0.17% |
53,300 |
2025/6/19 |
592 |
602 |
591 |
592 |
-0.84% |
52,400 |
2025/6/18 |
595 |
602 |
590 |
597 |
+0.00% |
44,800 |
2025/6/17 |
592 |
597 |
585 |
597 |
+1.36% |
34,000 |
2025/6/16 |
586 |
589 |
578 |
589 |
+1.90% |
57,800 |
2025/6/13 |
586 |
587 |
575 |
578 |
-1.20% |
51,800 |
2025/6/12 |
587 |
589 |
581 |
585 |
-0.51% |
55,700 |
2025/6/11 |
591 |
591 |
582 |
588 |
-0.68% |
64,300 |
2025/6/10 |
592 |
605 |
591 |
592 |
+0.00% |
69,800 |
2025/6/9 |
605 |
605 |
592 |
592 |
-2.15% |
75,000 |
2025/6/6 |
607 |
608 |
601 |
605 |
+0.00% |
25,200 |
2025/6/5 |
599 |
606 |
598 |
605 |
+1.85% |
50,000 |
2025/6/4 |
596 |
601 |
593 |
594 |
+0.51% |
49,200 |
2025/6/3 |
590 |
593 |
588 |
591 |
+0.51% |
23,600 |
2025/6/2 |
587 |
591 |
581 |
588 |
+0.17% |
32,700 |
2025/5/30 |
581 |
591 |
581 |
587 |
+0.51% |
33,900 |
2025/5/29 |
579 |
589 |
579 |
584 |
+0.34% |
27,100 |
2025/5/28 |
581 |
582 |
577 |
582 |
+0.52% |
25,600 |
2025/5/27 |
578 |
581 |
576 |
579 |
+0.00% |
14,900 |
2025/5/26 |
574 |
580 |
565 |
579 |
+1.22% |
28,300 |
2025/5/23 |
564 |
573 |
564 |
572 |
+0.88% |
14,600 |
2025/5/22 |
574 |
574 |
566 |
567 |
-1.05% |
19,800 |
2025/5/21 |
574 |
575 |
571 |
573 |
-0.69% |
16,700 |
2025/5/20 |
582 |
582 |
574 |
577 |
-0.69% |
20,200 |
2025/5/19 |
574 |
581 |
572 |
581 |
+1.22% |
25,800 |
2025/5/16 |
568 |
574 |
564 |
574 |
+1.41% |
30,000 |
2025/5/15 |
563 |
566 |
563 |
566 |
+0.53% |
8,900 |
2025/5/14 |
569 |
569 |
560 |
563 |
-0.71% |
18,300 |
2025/5/13 |
566 |
571 |
565 |
567 |
+0.35% |
13,700 |
2025/5/12 |
563 |
572 |
563 |
565 |
+0.36% |
31,000 |
2025/5/9 |
563 |
564 |
558 |
563 |
+0.54% |
21,500 |
2025/5/8 |
553 |
560 |
550 |
560 |
+2.00% |
28,400 |
2025/5/7 |
548 |
551 |
541 |
549 |
+0.00% |
18,500 |
2025/5/2 |
557 |
560 |
545 |
549 |
-0.90% |
27,700 |
2025/5/1 |
548 |
559 |
543 |
554 |
+3.75% |
58,700 |
2025/4/30 |
556 |
563 |
526 |
534 |
-2.20% |
133,700 |
2025/4/28 |
545 |
556 |
537 |
546 |
+0.18% |
116,100 |
2025/4/25 |
538 |
566 |
536 |
545 |
+1.87% |
52,900 |
2025/4/24 |
534 |
539 |
534 |
535 |
-0.56% |
13,400 |
2025/4/23 |
533 |
538 |
530 |
538 |
+0.56% |
27,500 |
2025/4/22 |
536 |
538 |
535 |
535 |
-0.19% |
7,900 |
2025/4/21 |
539 |
541 |
533 |
536 |
-0.37% |
16,100 |
2025/4/18 |
535 |
540 |
534 |
538 |
-0.19% |
9,500 |
2025/4/17 |
540 |
540 |
533 |
539 |
+0.75% |
7,500 |
2025/4/16 |
541 |
541 |
535 |
535 |
-0.74% |
6,300 |
2025/4/15 |
539 |
542 |
536 |
539 |
+0.94% |
14,000 |
2025/4/14 |
525 |
539 |
524 |
534 |
+3.69% |
46,100 |
2025/4/11 |
513 |
518 |
509 |
515 |
+0.00% |
15,100 |
2025/4/10 |
535 |
535 |
513 |
515 |
+2.39% |
23,200 |
2025/4/9 |
498 |
510 |
498 |
503 |
-0.20% |
36,800 |
2025/4/8 |
485 |
515 |
485 |
504 |
+5.66% |
53,400 |
2025/4/7 |
494 |
507 |
473 |
477 |
-7.20% |
97,300 |
2025/4/4 |
526 |
532 |
500 |
514 |
-3.93% |
54,200 |
2025/4/3 |
536 |
541 |
529 |
535 |
-0.19% |
48,500 |
2025/4/2 |
543 |
543 |
535 |
536 |
-0.92% |
16,400 |
2025/4/1 |
548 |
548 |
539 |
541 |
-0.18% |
11,500 |
2025/3/31 |
550 |
550 |
542 |
542 |
-1.45% |
14,800 |
2025/3/28 |
546 |
554 |
542 |
550 |
+1.66% |
31,900 |
2025/3/27 |
542 |
542 |
538 |
541 |
+0.56% |
8,700 |
2025/3/26 |
541 |
542 |
535 |
538 |
+0.19% |
8,400 |
2025/3/25 |
544 |
544 |
536 |
537 |
-1.29% |
9,400 |
2025/3/24 |
545 |
546 |
539 |
544 |
+0.00% |
10,600 |
2025/3/21 |
539 |
544 |
536 |
544 |
+1.49% |
14,300 |
2025/3/19 |
539 |
541 |
535 |
536 |
-0.56% |
8,100 |
2025/3/18 |
534 |
539 |
533 |
539 |
+0.94% |
17,900 |
2025/3/17 |
535 |
535 |
530 |
534 |
+0.38% |
11,400 |
2025/3/14 |
535 |
536 |
531 |
532 |
-0.93% |
13,800 |
2025/3/13 |
536 |
537 |
529 |
537 |
+0.56% |
15,200 |
2025/3/12 |
527 |
537 |
527 |
534 |
+1.91% |
21,900 |
2025/3/11 |
525 |
528 |
522 |
524 |
-0.57% |
10,600 |
2025/3/10 |
521 |
528 |
521 |
527 |
+1.54% |
27,400 |
2025/3/7 |
520 |
521 |
513 |
519 |
-0.38% |
30,200 |
2025/3/6 |
516 |
522 |
516 |
521 |
+0.97% |
12,800 |
2025/3/5 |
517 |
520 |
514 |
516 |
+0.00% |
14,500 |
2025/3/4 |
518 |
519 |
513 |
516 |
-0.39% |
7,700 |
2025/3/3 |
514 |
519 |
512 |
518 |
+0.78% |
12,200 |
2025/2/28 |
513 |
518 |
511 |
514 |
-0.39% |
12,800 |
2025/2/27 |
515 |
520 |
512 |
516 |
-0.19% |
9,900 |
2025/2/26 |
511 |
521 |
506 |
517 |
+0.39% |
23,500 |
2025/2/25 |
510 |
519 |
510 |
515 |
+0.19% |
28,400 |
2025/2/21 |
512 |
518 |
512 |
514 |
+0.39% |
7,500 |
2025/2/20 |
516 |
517 |
511 |
512 |
-1.16% |
8,700 |
2025/2/19 |
520 |
520 |
515 |
518 |
-0.38% |
7,100 |
2025/2/18 |
513 |
526 |
509 |
520 |
+1.56% |
39,900 |
2025/2/17 |
503 |
516 |
502 |
512 |
+1.99% |
37,100 |
2025/2/14 |
500 |
505 |
500 |
502 |
+0.80% |
15,300 |
2025/2/13 |
498 |
500 |
497 |
498 |
+0.40% |
24,600 |
2025/2/12 |
498 |
498 |
495 |
496 |
+0.00% |
25,200 |
2025/2/10 |
497 |
497 |
494 |
496 |
+0.20% |
24,900 |
2025/2/7 |
495 |
497 |
492 |
495 |
+0.00% |
26,300 |
2025/2/6 |
496 |
498 |
492 |
495 |
+0.61% |
35,600 |
2025/2/5 |
483 |
499 |
483 |
492 |
+0.82% |
66,600 |
2025/2/4 |
518 |
524 |
486 |
488 |
-5.97% |
98,000 |
2025/2/3 |
517 |
520 |
517 |
519 |
+0.39% |
7,400 |
2025/1/31 |
523 |
523 |
517 |
517 |
-0.77% |
9,800 |
2025/1/30 |
522 |
522 |
519 |
521 |
+0.00% |
7,500 |
2025/1/29 |
518 |
521 |
518 |
521 |
+0.77% |
7,900 |
2025/1/28 |
515 |
517 |
513 |
517 |
+0.39% |
6,100 |
2025/1/27 |
512 |
515 |
512 |
515 |
+0.59% |
6,500 |
2025/1/24 |
510 |
513 |
510 |
512 |
+0.59% |
8,900 |
2025/1/23 |
512 |
513 |
508 |
509 |
-0.59% |
10,300 |
2025/1/22 |
512 |
514 |
511 |
512 |
+0.00% |
7,100 |
2025/1/21 |
516 |
518 |
512 |
512 |
-0.78% |
6,000 |
2025/1/20 |
518 |
521 |
516 |
516 |
-0.19% |
19,800 |
2025/1/17 |
512 |
518 |
505 |
517 |
+0.98% |
27,400 |
2025/1/16 |
511 |
515 |
511 |
512 |
+0.20% |
10,600 |
2025/1/15 |
514 |
514 |
510 |
511 |
-0.58% |
13,700 |
2025/1/14 |
518 |
518 |
512 |
514 |
-0.77% |
12,200 |
|