日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
419 |
421 |
418 |
418 |
-0.48% |
34,400 |
2025/7/11 |
420 |
425 |
417 |
420 |
+0.24% |
54,200 |
2025/7/10 |
421 |
424 |
414 |
419 |
-1.18% |
68,200 |
2025/7/9 |
427 |
429 |
422 |
424 |
-0.47% |
30,000 |
2025/7/8 |
432 |
433 |
426 |
426 |
-1.16% |
41,100 |
2025/7/7 |
435 |
436 |
431 |
431 |
+0.23% |
9,500 |
2025/7/4 |
430 |
435 |
430 |
430 |
+0.00% |
15,800 |
2025/7/3 |
428 |
432 |
428 |
430 |
+0.47% |
12,000 |
2025/7/2 |
431 |
433 |
428 |
428 |
-0.47% |
22,000 |
2025/7/1 |
437 |
437 |
430 |
430 |
-2.27% |
26,300 |
2025/6/30 |
440 |
442 |
436 |
440 |
+0.69% |
23,800 |
2025/6/27 |
435 |
440 |
433 |
437 |
+0.23% |
37,900 |
2025/6/26 |
441 |
441 |
434 |
436 |
-1.36% |
23,100 |
2025/6/25 |
440 |
443 |
435 |
442 |
+0.45% |
47,700 |
2025/6/24 |
441 |
444 |
439 |
440 |
-0.23% |
38,800 |
2025/6/23 |
449 |
450 |
437 |
441 |
-3.50% |
72,900 |
2025/6/20 |
441 |
459 |
432 |
457 |
+3.63% |
151,800 |
2025/6/19 |
444 |
446 |
439 |
441 |
-1.12% |
29,700 |
2025/6/18 |
448 |
453 |
445 |
446 |
+0.00% |
61,100 |
2025/6/17 |
446 |
460 |
441 |
446 |
+0.68% |
187,100 |
2025/6/16 |
434 |
447 |
433 |
443 |
+2.31% |
63,500 |
2025/6/13 |
452 |
453 |
433 |
433 |
-4.20% |
110,700 |
2025/6/12 |
448 |
455 |
437 |
452 |
-0.66% |
173,300 |
2025/6/11 |
466 |
468 |
444 |
455 |
+3.41% |
476,800 |
2025/6/10 |
435 |
444 |
433 |
440 |
+1.62% |
86,300 |
2025/6/9 |
437 |
437 |
429 |
433 |
+0.00% |
45,300 |
2025/6/6 |
430 |
435 |
425 |
433 |
+0.70% |
46,900 |
2025/6/5 |
426 |
438 |
426 |
430 |
+1.65% |
64,400 |
2025/6/4 |
421 |
426 |
420 |
423 |
+0.48% |
27,700 |
2025/6/3 |
425 |
425 |
417 |
421 |
-0.94% |
39,500 |
2025/6/2 |
426 |
432 |
424 |
425 |
-0.93% |
23,800 |
2025/5/30 |
423 |
430 |
423 |
429 |
+0.94% |
18,800 |
2025/5/29 |
427 |
430 |
424 |
425 |
-0.23% |
19,600 |
2025/5/28 |
434 |
434 |
426 |
426 |
-0.70% |
22,800 |
2025/5/27 |
428 |
433 |
427 |
429 |
+0.23% |
39,300 |
2025/5/26 |
418 |
429 |
418 |
428 |
+2.39% |
27,300 |
2025/5/23 |
420 |
424 |
416 |
418 |
-0.24% |
19,500 |
2025/5/22 |
414 |
420 |
408 |
419 |
-0.24% |
45,500 |
2025/5/21 |
436 |
437 |
417 |
420 |
-3.67% |
65,500 |
2025/5/20 |
440 |
441 |
432 |
436 |
-1.36% |
36,000 |
2025/5/19 |
436 |
442 |
436 |
442 |
+1.38% |
38,600 |
2025/5/16 |
441 |
441 |
432 |
436 |
-0.23% |
33,200 |
2025/5/15 |
432 |
440 |
432 |
437 |
+0.23% |
20,300 |
2025/5/14 |
441 |
444 |
435 |
436 |
-0.23% |
98,300 |
2025/5/13 |
444 |
444 |
434 |
437 |
+0.23% |
22,800 |
2025/5/12 |
435 |
441 |
433 |
436 |
+1.40% |
39,200 |
2025/5/9 |
430 |
435 |
429 |
430 |
+0.00% |
34,800 |
2025/5/8 |
437 |
440 |
430 |
430 |
-2.05% |
34,400 |
2025/5/7 |
438 |
446 |
433 |
439 |
+0.00% |
86,600 |
2025/5/2 |
433 |
445 |
424 |
439 |
+1.86% |
144,700 |
2025/5/1 |
424 |
431 |
416 |
431 |
+2.62% |
67,700 |
2025/4/30 |
419 |
424 |
413 |
420 |
+1.94% |
51,500 |
2025/4/28 |
420 |
427 |
410 |
412 |
-1.67% |
260,700 |
2025/4/25 |
428 |
432 |
417 |
419 |
-2.56% |
138,300 |
2025/4/24 |
452 |
453 |
430 |
430 |
-4.66% |
84,900 |
2025/4/23 |
475 |
477 |
451 |
451 |
-3.84% |
47,000 |
2025/4/22 |
462 |
482 |
462 |
469 |
-0.21% |
123,100 |
2025/4/21 |
453 |
471 |
450 |
470 |
+3.30% |
140,400 |
2025/4/18 |
436 |
456 |
436 |
455 |
+4.60% |
82,600 |
2025/4/17 |
425 |
447 |
425 |
435 |
+1.87% |
113,400 |
2025/4/16 |
435 |
440 |
424 |
427 |
-1.16% |
158,900 |
2025/4/15 |
421 |
436 |
417 |
432 |
+5.62% |
142,900 |
2025/4/14 |
410 |
421 |
407 |
409 |
-0.24% |
105,900 |
2025/4/11 |
400 |
410 |
388 |
410 |
+1.74% |
72,700 |
2025/4/10 |
402 |
415 |
400 |
403 |
+6.61% |
74,600 |
2025/4/9 |
391 |
393 |
370 |
378 |
-6.20% |
138,000 |
2025/4/8 |
394 |
414 |
394 |
403 |
+4.68% |
65,400 |
2025/4/7 |
400 |
405 |
353 |
385 |
-9.41% |
165,900 |
2025/4/4 |
439 |
439 |
406 |
425 |
-4.92% |
112,500 |
2025/4/3 |
450 |
451 |
444 |
447 |
-0.89% |
59,100 |
2025/4/2 |
461 |
461 |
451 |
451 |
-2.17% |
56,800 |
2025/4/1 |
465 |
466 |
461 |
461 |
-0.86% |
18,800 |
2025/3/31 |
467 |
467 |
461 |
465 |
-0.64% |
38,500 |
2025/3/28 |
474 |
475 |
466 |
468 |
-0.85% |
26,200 |
2025/3/27 |
469 |
475 |
466 |
472 |
+0.43% |
46,500 |
2025/3/26 |
459 |
470 |
458 |
470 |
+2.62% |
32,100 |
2025/3/25 |
457 |
461 |
457 |
458 |
-0.43% |
20,100 |
2025/3/24 |
460 |
462 |
455 |
460 |
+0.00% |
33,100 |
2025/3/21 |
465 |
465 |
460 |
460 |
-1.50% |
20,800 |
2025/3/19 |
465 |
469 |
462 |
467 |
+0.65% |
15,200 |
2025/3/18 |
470 |
473 |
462 |
464 |
-0.85% |
40,900 |
2025/3/17 |
468 |
472 |
466 |
468 |
+1.52% |
17,200 |
2025/3/14 |
469 |
473 |
460 |
461 |
-0.43% |
56,200 |
2025/3/13 |
477 |
479 |
459 |
463 |
-1.70% |
58,700 |
2025/3/12 |
484 |
494 |
471 |
471 |
-2.08% |
86,300 |
2025/3/11 |
476 |
485 |
470 |
481 |
+0.63% |
53,000 |
2025/3/10 |
451 |
478 |
451 |
478 |
+4.37% |
79,900 |
2025/3/7 |
464 |
464 |
454 |
458 |
-1.29% |
52,500 |
2025/3/6 |
464 |
467 |
459 |
464 |
+0.65% |
45,700 |
2025/3/5 |
453 |
463 |
453 |
461 |
+1.54% |
41,500 |
2025/3/4 |
462 |
462 |
449 |
454 |
-1.73% |
49,000 |
2025/3/3 |
474 |
474 |
461 |
462 |
-1.07% |
32,200 |
2025/2/28 |
467 |
469 |
460 |
467 |
+0.00% |
41,600 |
2025/2/27 |
467 |
470 |
464 |
467 |
+0.00% |
33,500 |
2025/2/26 |
469 |
472 |
465 |
467 |
-0.43% |
24,400 |
2025/2/25 |
469 |
474 |
468 |
469 |
-0.85% |
23,400 |
2025/2/21 |
473 |
479 |
468 |
473 |
+0.42% |
23,600 |
2025/2/20 |
478 |
479 |
471 |
471 |
-2.28% |
24,000 |
2025/2/19 |
477 |
482 |
474 |
482 |
+0.63% |
35,700 |
2025/2/18 |
467 |
479 |
466 |
479 |
+2.57% |
47,700 |
2025/2/17 |
459 |
467 |
459 |
467 |
+1.08% |
36,100 |
2025/2/14 |
470 |
474 |
462 |
462 |
-1.70% |
19,500 |
2025/2/13 |
471 |
474 |
468 |
470 |
+1.51% |
24,300 |
2025/2/12 |
458 |
467 |
451 |
463 |
+0.87% |
55,500 |
2025/2/10 |
464 |
471 |
455 |
459 |
-1.71% |
44,900 |
2025/2/7 |
468 |
472 |
465 |
467 |
-0.21% |
12,700 |
2025/2/6 |
470 |
474 |
468 |
468 |
+0.65% |
18,300 |
2025/2/5 |
465 |
473 |
458 |
465 |
-0.21% |
43,300 |
2025/2/4 |
472 |
472 |
465 |
466 |
-0.43% |
22,600 |
2025/2/3 |
480 |
480 |
468 |
468 |
-2.90% |
37,500 |
2025/1/31 |
484 |
487 |
480 |
482 |
-1.23% |
29,300 |
2025/1/30 |
497 |
497 |
488 |
488 |
-1.21% |
49,000 |
2025/1/29 |
488 |
497 |
488 |
494 |
+0.20% |
59,500 |
2025/1/28 |
470 |
495 |
470 |
493 |
+4.45% |
60,900 |
2025/1/27 |
480 |
480 |
472 |
472 |
-0.84% |
23,700 |
2025/1/24 |
474 |
483 |
474 |
476 |
+0.21% |
32,300 |
2025/1/23 |
483 |
483 |
472 |
475 |
-0.63% |
30,900 |
2025/1/22 |
477 |
483 |
470 |
478 |
+1.06% |
44,200 |
2025/1/21 |
478 |
480 |
473 |
473 |
-1.05% |
27,600 |
2025/1/20 |
470 |
482 |
465 |
478 |
+2.58% |
36,900 |
2025/1/17 |
465 |
471 |
457 |
466 |
-0.85% |
34,400 |
2025/1/16 |
483 |
483 |
468 |
470 |
-1.88% |
37,600 |
2025/1/15 |
483 |
485 |
478 |
479 |
-1.03% |
27,800 |
|