日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
504 |
508 |
493 |
493 |
-2.76% |
428,200 |
2025/7/11 |
499 |
518 |
497 |
507 |
+3.26% |
687,600 |
2025/7/10 |
493 |
498 |
485 |
491 |
-1.21% |
377,300 |
2025/7/9 |
488 |
497 |
484 |
497 |
+2.69% |
432,300 |
2025/7/8 |
475 |
488 |
473 |
484 |
+1.89% |
400,300 |
2025/7/7 |
480 |
490 |
474 |
475 |
-2.06% |
621,500 |
2025/7/4 |
489 |
489 |
480 |
485 |
-0.41% |
369,800 |
2025/7/3 |
490 |
494 |
484 |
487 |
+1.46% |
909,500 |
2025/7/2 |
468 |
484 |
466 |
480 |
+1.91% |
686,900 |
2025/7/1 |
482 |
484 |
468 |
471 |
-2.69% |
458,900 |
2025/6/30 |
490 |
493 |
481 |
484 |
-0.21% |
365,300 |
2025/6/27 |
493 |
494 |
482 |
485 |
-1.42% |
524,400 |
2025/6/26 |
492 |
509 |
491 |
492 |
-0.40% |
890,500 |
2025/6/25 |
476 |
495 |
471 |
494 |
+4.44% |
837,100 |
2025/6/24 |
467 |
477 |
461 |
473 |
+2.60% |
562,700 |
2025/6/23 |
464 |
467 |
454 |
461 |
-0.65% |
514,700 |
2025/6/20 |
471 |
474 |
461 |
464 |
-1.49% |
969,200 |
2025/6/19 |
484 |
485 |
471 |
471 |
-1.67% |
560,300 |
2025/6/18 |
475 |
482 |
474 |
479 |
+0.00% |
475,400 |
2025/6/17 |
480 |
481 |
473 |
479 |
-0.83% |
613,800 |
2025/6/16 |
471 |
487 |
471 |
483 |
+2.33% |
694,500 |
2025/6/13 |
485 |
487 |
471 |
472 |
-1.67% |
886,900 |
2025/6/12 |
489 |
489 |
473 |
480 |
-1.23% |
778,100 |
2025/6/11 |
485 |
498 |
480 |
486 |
+3.62% |
962,300 |
2025/6/10 |
474 |
482 |
465 |
469 |
-0.21% |
540,700 |
2025/6/9 |
463 |
482 |
459 |
470 |
+3.30% |
1,018,900 |
2025/6/6 |
460 |
464 |
453 |
455 |
-0.66% |
378,300 |
2025/6/5 |
461 |
466 |
456 |
458 |
-1.08% |
444,700 |
2025/6/4 |
470 |
473 |
463 |
463 |
+0.22% |
439,700 |
2025/6/3 |
465 |
470 |
460 |
462 |
-0.65% |
540,600 |
2025/6/2 |
460 |
469 |
450 |
465 |
+2.88% |
834,900 |
2025/5/30 |
445 |
455 |
444 |
452 |
+1.57% |
883,200 |
2025/5/29 |
447 |
452 |
441 |
445 |
-0.22% |
537,600 |
2025/5/28 |
448 |
458 |
446 |
446 |
+1.36% |
800,000 |
2025/5/27 |
436 |
444 |
433 |
440 |
+1.15% |
755,500 |
2025/5/26 |
425 |
442 |
420 |
435 |
+5.84% |
1,239,000 |
2025/5/23 |
425 |
435 |
410 |
411 |
-2.84% |
1,409,600 |
2025/5/22 |
418 |
431 |
415 |
423 |
+0.24% |
885,800 |
2025/5/21 |
431 |
435 |
420 |
422 |
+0.72% |
936,500 |
2025/5/20 |
453 |
453 |
418 |
419 |
-6.05% |
1,326,500 |
2025/5/19 |
458 |
460 |
443 |
446 |
-1.98% |
835,200 |
2025/5/16 |
439 |
456 |
433 |
455 |
+5.57% |
1,680,800 |
2025/5/15 |
430 |
438 |
430 |
431 |
-1.15% |
957,600 |
2025/5/14 |
437 |
440 |
429 |
436 |
-1.36% |
1,390,100 |
2025/5/13 |
447 |
450 |
437 |
442 |
+0.45% |
881,900 |
2025/5/12 |
445 |
451 |
433 |
440 |
-2.44% |
1,139,100 |
2025/5/9 |
447 |
456 |
446 |
451 |
+1.12% |
840,100 |
2025/5/8 |
450 |
452 |
442 |
446 |
-0.67% |
918,600 |
2025/5/7 |
451 |
458 |
447 |
449 |
-1.32% |
687,500 |
2025/5/2 |
457 |
461 |
447 |
455 |
+1.34% |
902,600 |
2025/5/1 |
455 |
462 |
447 |
449 |
-2.18% |
1,199,500 |
2025/4/30 |
467 |
469 |
454 |
459 |
-1.08% |
917,100 |
2025/4/28 |
453 |
480 |
453 |
464 |
-1.07% |
918,300 |
2025/4/25 |
478 |
482 |
468 |
469 |
-0.42% |
533,900 |
2025/4/24 |
472 |
480 |
460 |
471 |
+0.00% |
664,600 |
2025/4/23 |
468 |
472 |
465 |
471 |
+1.51% |
517,800 |
2025/4/22 |
480 |
489 |
458 |
464 |
-3.33% |
1,331,300 |
2025/4/21 |
474 |
489 |
474 |
480 |
+1.48% |
820,300 |
2025/4/18 |
463 |
478 |
456 |
473 |
+2.38% |
782,300 |
2025/4/17 |
456 |
466 |
449 |
462 |
+1.32% |
1,076,100 |
2025/4/16 |
447 |
458 |
445 |
456 |
+0.22% |
846,300 |
2025/4/15 |
448 |
458 |
446 |
455 |
+0.22% |
800,700 |
2025/4/14 |
450 |
465 |
450 |
454 |
+2.02% |
1,177,200 |
2025/4/11 |
429 |
448 |
423 |
445 |
+0.00% |
1,454,100 |
2025/4/10 |
435 |
455 |
434 |
445 |
+8.27% |
1,980,100 |
2025/4/9 |
414 |
418 |
405 |
411 |
-3.52% |
1,235,500 |
2025/4/8 |
399 |
426 |
399 |
426 |
+13.90% |
1,827,600 |
2025/4/7 |
383 |
386 |
372 |
374 |
-9.88% |
2,482,500 |
2025/4/4 |
421 |
429 |
407 |
415 |
-2.58% |
2,050,700 |
2025/4/3 |
420 |
436 |
415 |
426 |
-3.18% |
3,604,100 |
2025/4/2 |
459 |
461 |
439 |
440 |
-2.44% |
1,804,700 |
2025/4/1 |
460 |
464 |
449 |
451 |
-1.96% |
2,039,800 |
2025/3/31 |
490 |
491 |
456 |
460 |
-7.63% |
2,492,200 |
2025/3/28 |
491 |
509 |
485 |
498 |
+3.11% |
2,256,800 |
2025/3/27 |
469 |
489 |
469 |
483 |
+4.55% |
2,592,900 |
2025/3/26 |
462 |
467 |
451 |
462 |
+0.87% |
3,481,300 |
2025/3/25 |
480 |
483 |
449 |
458 |
-10.89% |
8,116,100 |
2025/3/24 |
514 |
514 |
514 |
514 |
-16.29% |
196,500 |
2025/3/21 |
640 |
640 |
612 |
614 |
-5.54% |
2,607,500 |
2025/3/19 |
648 |
659 |
641 |
650 |
+1.56% |
699,100 |
2025/3/18 |
645 |
647 |
638 |
640 |
-1.54% |
739,100 |
2025/3/17 |
650 |
660 |
648 |
650 |
+0.78% |
557,600 |
2025/3/14 |
633 |
646 |
630 |
645 |
+1.57% |
548,500 |
2025/3/13 |
645 |
646 |
630 |
635 |
-1.85% |
870,000 |
2025/3/12 |
640 |
655 |
636 |
647 |
+2.05% |
846,100 |
2025/3/11 |
640 |
644 |
631 |
634 |
-1.55% |
1,075,700 |
2025/3/10 |
650 |
655 |
643 |
644 |
-0.77% |
533,300 |
2025/3/7 |
654 |
662 |
645 |
649 |
-1.07% |
655,400 |
2025/3/6 |
654 |
669 |
654 |
656 |
+0.31% |
737,200 |
2025/3/5 |
665 |
668 |
648 |
654 |
-0.15% |
697,300 |
2025/3/4 |
654 |
664 |
642 |
655 |
-0.15% |
833,900 |
2025/3/3 |
659 |
674 |
645 |
656 |
+0.46% |
832,500 |
2025/2/28 |
662 |
669 |
637 |
653 |
-2.83% |
3,167,000 |
2025/2/27 |
665 |
673 |
660 |
672 |
+1.05% |
1,036,200 |
2025/2/26 |
688 |
688 |
645 |
665 |
-4.73% |
2,803,800 |
2025/2/25 |
692 |
712 |
691 |
698 |
-0.99% |
1,048,900 |
2025/2/21 |
704 |
724 |
692 |
705 |
+1.59% |
1,540,600 |
2025/2/20 |
682 |
721 |
682 |
694 |
+2.97% |
1,570,900 |
2025/2/19 |
690 |
709 |
666 |
674 |
-1.46% |
1,424,000 |
2025/2/18 |
662 |
696 |
659 |
684 |
+2.70% |
1,333,400 |
2025/2/17 |
711 |
721 |
666 |
666 |
-7.24% |
1,942,900 |
2025/2/14 |
730 |
735 |
714 |
718 |
-3.23% |
1,503,600 |
2025/2/13 |
727 |
779 |
719 |
742 |
+4.21% |
2,255,800 |
2025/2/12 |
724 |
728 |
691 |
712 |
-0.84% |
2,046,400 |
2025/2/10 |
760 |
776 |
712 |
718 |
-6.63% |
3,365,100 |
2025/2/7 |
717 |
769 |
717 |
769 |
+14.95% |
4,765,500 |
2025/2/6 |
645 |
676 |
644 |
669 |
+3.88% |
2,207,700 |
2025/2/5 |
640 |
648 |
634 |
644 |
+2.22% |
988,600 |
2025/2/4 |
642 |
642 |
629 |
630 |
-1.56% |
1,079,000 |
2025/2/3 |
655 |
655 |
635 |
640 |
-2.74% |
1,024,600 |
2025/1/31 |
665 |
667 |
654 |
658 |
-1.35% |
522,600 |
2025/1/30 |
672 |
677 |
664 |
667 |
-1.33% |
593,800 |
2025/1/29 |
680 |
688 |
669 |
676 |
-1.02% |
761,300 |
2025/1/28 |
669 |
684 |
662 |
683 |
+1.94% |
980,700 |
2025/1/27 |
661 |
684 |
660 |
670 |
+2.45% |
1,384,900 |
2025/1/24 |
633 |
665 |
631 |
654 |
+3.65% |
1,049,200 |
2025/1/23 |
642 |
644 |
627 |
631 |
-1.87% |
602,000 |
2025/1/22 |
641 |
646 |
631 |
643 |
+0.78% |
630,900 |
2025/1/21 |
635 |
640 |
626 |
638 |
+0.47% |
502,400 |
2025/1/20 |
622 |
642 |
616 |
635 |
+1.44% |
841,700 |
2025/1/17 |
630 |
632 |
613 |
626 |
-0.16% |
819,000 |
2025/1/16 |
646 |
657 |
622 |
627 |
-2.49% |
1,159,700 |
2025/1/15 |
635 |
654 |
634 |
643 |
+2.72% |
1,293,200 |
|