日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
424 |
428.1 |
422.6 |
427.3 |
+0.33% |
1,213,200 |
2025/7/11 |
423.7 |
428 |
423.1 |
425.9 |
+0.92% |
874,500 |
2025/7/10 |
422 |
423.5 |
419.8 |
422 |
-0.09% |
1,423,200 |
2025/7/9 |
422.5 |
424.9 |
421.4 |
422.4 |
+0.69% |
1,172,800 |
2025/7/8 |
422 |
422 |
416.1 |
419.5 |
-0.36% |
2,067,300 |
2025/7/7 |
418.6 |
421 |
416.2 |
421 |
+1.08% |
1,365,100 |
2025/7/4 |
422.6 |
423.3 |
416.1 |
416.5 |
-1.19% |
1,591,600 |
2025/7/3 |
422.6 |
424.2 |
418.2 |
421.5 |
-0.57% |
1,222,300 |
2025/7/2 |
422.5 |
425.7 |
421.2 |
423.9 |
+0.02% |
1,322,800 |
2025/7/1 |
423.6 |
425.2 |
417.2 |
423.8 |
-0.77% |
2,176,100 |
2025/6/30 |
428 |
431.4 |
427.1 |
427.1 |
+0.12% |
1,922,900 |
2025/6/27 |
425.1 |
428.1 |
423.8 |
426.6 |
+0.73% |
1,178,100 |
2025/6/26 |
420 |
423.5 |
419.5 |
423.5 |
+0.69% |
984,400 |
2025/6/25 |
421.9 |
423.3 |
418.5 |
420.6 |
-0.38% |
940,700 |
2025/6/24 |
423.5 |
424.5 |
421.8 |
422.2 |
+0.24% |
915,500 |
2025/6/23 |
419.5 |
422.9 |
417.3 |
421.2 |
-0.05% |
1,141,000 |
2025/6/20 |
421.3 |
427 |
420.6 |
421.4 |
+0.21% |
2,394,000 |
2025/6/19 |
419.9 |
421.4 |
418 |
420.5 |
+0.62% |
1,030,500 |
2025/6/18 |
418 |
419.3 |
417.2 |
417.9 |
-0.33% |
728,000 |
2025/6/17 |
420 |
420.3 |
417 |
419.3 |
-0.07% |
610,600 |
2025/6/16 |
420 |
424 |
417 |
419.6 |
+0.29% |
1,065,500 |
2025/6/13 |
418 |
422 |
416.1 |
418.4 |
+0.19% |
1,925,600 |
2025/6/12 |
417.6 |
418.3 |
415.8 |
417.6 |
+0.34% |
1,192,600 |
2025/6/11 |
417.1 |
422 |
416.2 |
416.2 |
+0.14% |
1,638,800 |
2025/6/10 |
421.1 |
425.3 |
415.6 |
415.6 |
-1.98% |
1,165,000 |
2025/6/9 |
419 |
424 |
419 |
424 |
+1.58% |
1,037,100 |
2025/6/6 |
418 |
420 |
415.8 |
417.4 |
+0.24% |
736,200 |
2025/6/5 |
419 |
420 |
415.3 |
416.4 |
-0.72% |
1,181,400 |
2025/6/4 |
414 |
422.2 |
414 |
419.4 |
+0.70% |
1,133,500 |
2025/6/3 |
414.3 |
417.9 |
412.8 |
416.5 |
+0.51% |
1,225,600 |
2025/6/2 |
415.2 |
416.2 |
412.7 |
414.4 |
+0.10% |
1,363,200 |
2025/5/30 |
413 |
417.8 |
413 |
414 |
-0.43% |
2,347,700 |
2025/5/29 |
414.5 |
418.9 |
414.5 |
415.8 |
+0.39% |
1,737,900 |
2025/5/28 |
419.6 |
421.3 |
413 |
414.2 |
-1.24% |
2,550,200 |
2025/5/27 |
418.9 |
420.7 |
415.5 |
419.4 |
+0.10% |
1,413,200 |
2025/5/26 |
418.2 |
420 |
413.4 |
419 |
-0.36% |
1,701,600 |
2025/5/23 |
419 |
421 |
415.2 |
420.5 |
+1.11% |
1,023,200 |
2025/5/22 |
413.1 |
417.8 |
410.2 |
415.9 |
-0.41% |
1,483,300 |
2025/5/21 |
422.4 |
425 |
416.4 |
417.6 |
-1.14% |
1,277,300 |
2025/5/20 |
417.7 |
422.5 |
414.2 |
422.4 |
+1.61% |
1,728,700 |
2025/5/19 |
419.8 |
421.6 |
413.9 |
415.7 |
-1.63% |
1,887,900 |
2025/5/16 |
419.9 |
425.4 |
416.3 |
422.6 |
+0.86% |
1,651,700 |
2025/5/15 |
421.5 |
423.5 |
411.3 |
419 |
-0.80% |
2,011,500 |
2025/5/14 |
416.6 |
424.5 |
413 |
422.4 |
+0.98% |
2,504,100 |
2025/5/13 |
427.6 |
428.3 |
406.2 |
418.3 |
-0.31% |
5,220,800 |
2025/5/12 |
416 |
421.8 |
415.1 |
419.6 |
+1.38% |
2,414,800 |
2025/5/9 |
404.6 |
418 |
402.8 |
413.9 |
+3.86% |
2,473,800 |
2025/5/8 |
401 |
401.5 |
396.3 |
398.5 |
-1.14% |
829,700 |
2025/5/7 |
404.5 |
407.1 |
402.6 |
403.1 |
+1.10% |
1,253,500 |
2025/5/2 |
398 |
400.6 |
395.4 |
398.7 |
-0.10% |
954,900 |
2025/5/1 |
404 |
405.8 |
398.5 |
399.1 |
-0.22% |
1,263,100 |
2025/4/30 |
393.9 |
400.6 |
393.9 |
400 |
+1.99% |
1,784,300 |
2025/4/28 |
394.1 |
396.4 |
390.4 |
392.2 |
-0.31% |
886,900 |
2025/4/25 |
390 |
396.9 |
389.7 |
393.4 |
+1.37% |
999,100 |
2025/4/24 |
394.1 |
395.9 |
388.1 |
388.1 |
-1.52% |
837,100 |
2025/4/23 |
400 |
400.8 |
392.5 |
394.1 |
-0.33% |
1,916,100 |
2025/4/22 |
383 |
399.4 |
382.2 |
395.4 |
+3.24% |
2,506,800 |
2025/4/21 |
387.5 |
390.2 |
382.5 |
383 |
-0.78% |
935,300 |
2025/4/18 |
376.9 |
386 |
374.1 |
386 |
+3.96% |
1,780,000 |
2025/4/17 |
361.9 |
371.3 |
361.8 |
371.3 |
+3.34% |
1,083,900 |
2025/4/16 |
358 |
360.7 |
355.8 |
359.3 |
+1.44% |
792,300 |
2025/4/15 |
359.2 |
360.2 |
354.2 |
354.2 |
+0.00% |
567,000 |
2025/4/14 |
356 |
358 |
353.1 |
354.2 |
+1.49% |
960,200 |
2025/4/11 |
338.9 |
349.8 |
335.6 |
349 |
-1.66% |
1,204,600 |
2025/4/10 |
363.4 |
363.4 |
352.9 |
354.9 |
+5.34% |
947,100 |
2025/4/9 |
342 |
343.8 |
332.7 |
336.9 |
-3.41% |
1,242,900 |
2025/4/8 |
342.6 |
352.7 |
340.1 |
348.8 |
+5.76% |
1,454,200 |
2025/4/7 |
328.2 |
341.4 |
323.7 |
329.8 |
-8.08% |
2,908,500 |
2025/4/4 |
364 |
366.6 |
352.4 |
358.8 |
-2.87% |
2,063,400 |
2025/4/3 |
366.8 |
371.5 |
365.9 |
369.4 |
-2.43% |
1,591,400 |
2025/4/2 |
383.7 |
384.3 |
377.3 |
378.6 |
-0.50% |
786,700 |
2025/4/1 |
385.8 |
387.6 |
380.5 |
380.5 |
-0.34% |
1,309,700 |
2025/3/31 |
384 |
384.7 |
377.4 |
381.8 |
-2.05% |
1,415,800 |
2025/3/28 |
390 |
394.4 |
388.3 |
389.8 |
-2.72% |
1,518,600 |
2025/3/27 |
396.2 |
401.4 |
394.5 |
400.7 |
+0.35% |
1,713,000 |
2025/3/26 |
399.6 |
401.5 |
394.7 |
399.3 |
+0.25% |
1,619,500 |
2025/3/25 |
396.8 |
402 |
395.1 |
398.3 |
+0.25% |
1,374,900 |
2025/3/24 |
402.1 |
402.1 |
395.1 |
397.3 |
-1.19% |
1,242,400 |
2025/3/21 |
397.6 |
403.3 |
397 |
402.1 |
+0.95% |
903,800 |
2025/3/19 |
398 |
401.9 |
396.4 |
398.3 |
-0.13% |
1,194,100 |
2025/3/18 |
396.4 |
401.5 |
394 |
398.8 |
+1.06% |
1,585,800 |
2025/3/17 |
393.2 |
397 |
392 |
394.6 |
-0.25% |
983,800 |
2025/3/14 |
385.1 |
402 |
382.6 |
395.6 |
+2.49% |
3,079,000 |
2025/3/13 |
388 |
390.4 |
384 |
386 |
-0.54% |
1,442,100 |
2025/3/12 |
375.1 |
389.2 |
375.1 |
388.1 |
+2.92% |
2,358,300 |
2025/3/11 |
375 |
377.1 |
370.1 |
377.1 |
-0.74% |
1,815,600 |
2025/3/10 |
387.1 |
387.1 |
379.3 |
379.9 |
-2.61% |
1,787,500 |
2025/3/7 |
386.2 |
390.1 |
380.8 |
390.1 |
-0.05% |
1,381,700 |
2025/3/6 |
393.6 |
395.2 |
388.5 |
390.3 |
-0.71% |
1,098,100 |
2025/3/5 |
391.5 |
395.8 |
390.2 |
393.1 |
+0.87% |
1,363,100 |
2025/3/4 |
393.5 |
393.5 |
388 |
389.7 |
-1.07% |
853,500 |
2025/3/3 |
390 |
394.2 |
389.3 |
393.9 |
+1.42% |
1,077,700 |
2025/2/28 |
390 |
390 |
385.9 |
388.4 |
-0.46% |
2,983,000 |
2025/2/27 |
388 |
390.2 |
386 |
390.2 |
+1.19% |
931,100 |
2025/2/26 |
394 |
394.9 |
381.4 |
385.6 |
-1.66% |
1,026,200 |
2025/2/25 |
385 |
393.7 |
384.8 |
392.1 |
+2.19% |
1,079,400 |
2025/2/21 |
388.1 |
389.4 |
382.6 |
383.7 |
-1.41% |
1,295,300 |
2025/2/20 |
395 |
395 |
387.9 |
389.2 |
-1.82% |
875,300 |
2025/2/19 |
398.1 |
401.6 |
396.4 |
396.4 |
-0.35% |
651,300 |
2025/2/18 |
398 |
400 |
395.1 |
397.8 |
+0.08% |
635,200 |
2025/2/17 |
397.6 |
403.3 |
397.3 |
397.5 |
+0.15% |
813,400 |
2025/2/14 |
397.8 |
397.8 |
391.8 |
396.9 |
+0.46% |
643,300 |
2025/2/13 |
392 |
397.9 |
391 |
395.1 |
+1.15% |
1,720,500 |
2025/2/12 |
397.5 |
397.5 |
390.6 |
390.6 |
-1.14% |
948,200 |
2025/2/10 |
393.2 |
397.1 |
392 |
395.1 |
+0.51% |
1,162,900 |
2025/2/7 |
394.4 |
399.5 |
393.1 |
393.1 |
-0.28% |
736,500 |
2025/2/6 |
404 |
405.8 |
394.2 |
394.2 |
-2.14% |
1,335,700 |
2025/2/5 |
398.5 |
404.7 |
397.6 |
402.8 |
+0.52% |
1,552,100 |
2025/2/4 |
407.6 |
409.4 |
398.6 |
400.7 |
-0.40% |
1,461,600 |
2025/2/3 |
382 |
404.7 |
381.8 |
402.3 |
+4.77% |
3,903,900 |
2025/1/31 |
384.1 |
388 |
379.5 |
384 |
+0.00% |
1,139,500 |
2025/1/30 |
377 |
386.4 |
376 |
384 |
+1.29% |
1,610,700 |
2025/1/29 |
374 |
380.8 |
374 |
379.1 |
+1.17% |
845,300 |
2025/1/28 |
375 |
376.3 |
371.8 |
374.7 |
+0.32% |
679,800 |
2025/1/27 |
369.8 |
374.4 |
368.7 |
373.5 |
+2.44% |
1,034,800 |
2025/1/24 |
370.9 |
370.9 |
364.6 |
364.6 |
-0.65% |
564,500 |
2025/1/23 |
369.9 |
370 |
363.3 |
367 |
+0.00% |
1,273,200 |
2025/1/22 |
370.7 |
372.2 |
367 |
367 |
-0.54% |
952,300 |
2025/1/21 |
370.1 |
370.7 |
366.9 |
369 |
-0.11% |
774,800 |
2025/1/20 |
369 |
371.1 |
367.9 |
369.4 |
+0.65% |
423,400 |
2025/1/17 |
367.8 |
368.5 |
364.5 |
367 |
-0.33% |
801,100 |
2025/1/16 |
370 |
372.8 |
367.5 |
368.2 |
-0.46% |
961,300 |
2025/1/15 |
367.3 |
377.5 |
365 |
369.9 |
+1.18% |
1,269,700 |
|