日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
480 |
480 |
477 |
478 |
+0.42% |
2,900 |
2025/7/11 |
476 |
478 |
473 |
476 |
-0.63% |
7,200 |
2025/7/10 |
483 |
490 |
479 |
479 |
+0.21% |
12,700 |
2025/7/9 |
476 |
478 |
475 |
478 |
+0.84% |
6,200 |
2025/7/8 |
466 |
474 |
466 |
474 |
+1.72% |
11,400 |
2025/7/7 |
470 |
476 |
465 |
466 |
-3.72% |
62,200 |
2025/7/4 |
490 |
524 |
477 |
484 |
+1.04% |
150,500 |
2025/7/3 |
543 |
636 |
476 |
479 |
-11.30% |
708,500 |
2025/7/2 |
466 |
546 |
466 |
540 |
+15.88% |
86,100 |
2025/7/1 |
467 |
467 |
466 |
466 |
-0.21% |
2,100 |
2025/6/30 |
466 |
467 |
464 |
467 |
+0.86% |
2,500 |
2025/6/27 |
463 |
465 |
463 |
463 |
+0.00% |
500 |
2025/6/26 |
468 |
469 |
461 |
463 |
+0.00% |
2,300 |
2025/6/25 |
462 |
463 |
460 |
463 |
+0.87% |
1,000 |
2025/6/24 |
462 |
467 |
459 |
459 |
-0.86% |
1,800 |
2025/6/23 |
463 |
466 |
460 |
463 |
-0.22% |
2,400 |
2025/6/20 |
465 |
466 |
464 |
464 |
-0.22% |
2,900 |
2025/6/19 |
461 |
465 |
461 |
465 |
+0.87% |
11,400 |
2025/6/18 |
460 |
461 |
458 |
461 |
+0.22% |
1,800 |
2025/6/17 |
461 |
461 |
459 |
460 |
-0.22% |
1,500 |
2025/6/16 |
460 |
461 |
459 |
461 |
+0.22% |
2,500 |
2025/6/13 |
462 |
462 |
460 |
460 |
+0.00% |
900 |
2025/6/12 |
464 |
464 |
460 |
460 |
-0.65% |
2,300 |
2025/6/11 |
463 |
464 |
463 |
463 |
+0.00% |
1,100 |
2025/6/10 |
460 |
464 |
460 |
463 |
+0.22% |
1,500 |
2025/6/9 |
461 |
463 |
460 |
462 |
+0.22% |
1,100 |
2025/6/6 |
462 |
462 |
461 |
461 |
-0.22% |
700 |
2025/6/5 |
462 |
463 |
461 |
462 |
+0.00% |
1,700 |
2025/6/4 |
460 |
462 |
460 |
462 |
+0.43% |
1,500 |
2025/6/3 |
460 |
461 |
460 |
460 |
+0.44% |
500 |
2025/6/2 |
460 |
463 |
458 |
458 |
-0.22% |
7,900 |
2025/5/30 |
458 |
459 |
458 |
459 |
+0.44% |
2,200 |
2025/5/29 |
458 |
458 |
456 |
457 |
-0.22% |
1,400 |
2025/5/28 |
458 |
458 |
456 |
458 |
+0.22% |
1,800 |
2025/5/27 |
453 |
457 |
453 |
457 |
+0.88% |
1,200 |
2025/5/26 |
454 |
455 |
453 |
453 |
+0.00% |
1,900 |
2025/5/23 |
454 |
459 |
453 |
453 |
-0.22% |
2,300 |
2025/5/22 |
453 |
459 |
453 |
454 |
+0.22% |
4,100 |
2025/5/21 |
459 |
459 |
453 |
453 |
-1.31% |
3,200 |
2025/5/20 |
463 |
463 |
459 |
459 |
-0.65% |
3,000 |
2025/5/19 |
460 |
463 |
460 |
462 |
+0.00% |
6,200 |
2025/5/16 |
463 |
465 |
460 |
462 |
-1.28% |
4,900 |
2025/5/15 |
468 |
471 |
468 |
468 |
-0.85% |
3,000 |
2025/5/14 |
467 |
472 |
464 |
472 |
+0.85% |
4,800 |
2025/5/13 |
471 |
476 |
468 |
468 |
-0.43% |
4,900 |
2025/5/12 |
472 |
473 |
467 |
470 |
-0.42% |
5,300 |
2025/5/9 |
472 |
475 |
471 |
472 |
+0.64% |
3,000 |
2025/5/8 |
468 |
470 |
467 |
469 |
-0.21% |
1,800 |
2025/5/7 |
472 |
472 |
470 |
470 |
-1.05% |
4,000 |
2025/5/2 |
475 |
476 |
460 |
475 |
-0.21% |
7,300 |
2025/5/1 |
479 |
480 |
476 |
476 |
-0.63% |
1,100 |
2025/4/30 |
476 |
479 |
476 |
479 |
+0.63% |
500 |
2025/4/28 |
480 |
480 |
476 |
476 |
-0.63% |
2,300 |
2025/4/25 |
480 |
480 |
473 |
479 |
+1.48% |
1,300 |
2025/4/24 |
475 |
480 |
472 |
472 |
-0.63% |
3,500 |
2025/4/23 |
474 |
475 |
470 |
475 |
+0.00% |
2,100 |
2025/4/22 |
469 |
475 |
468 |
475 |
+1.28% |
1,500 |
2025/4/21 |
471 |
474 |
469 |
469 |
+0.21% |
1,700 |
2025/4/18 |
471 |
473 |
468 |
468 |
+0.00% |
4,300 |
2025/4/17 |
468 |
470 |
466 |
468 |
+0.21% |
2,800 |
2025/4/16 |
468 |
470 |
465 |
467 |
+0.00% |
3,100 |
2025/4/15 |
466 |
467 |
464 |
467 |
+0.21% |
2,100 |
2025/4/14 |
452 |
468 |
452 |
466 |
+4.02% |
5,000 |
2025/4/11 |
442 |
449 |
439 |
448 |
+1.82% |
5,200 |
2025/4/10 |
462 |
462 |
438 |
440 |
+2.09% |
7,500 |
2025/4/9 |
446 |
446 |
430 |
431 |
-1.82% |
6,700 |
2025/4/8 |
450 |
450 |
438 |
439 |
+4.28% |
8,200 |
2025/4/7 |
430 |
439 |
417 |
421 |
-3.00% |
15,500 |
2025/4/4 |
446 |
446 |
426 |
434 |
-6.26% |
24,300 |
2025/4/3 |
469 |
469 |
463 |
463 |
-1.28% |
7,700 |
2025/4/2 |
470 |
473 |
469 |
469 |
-1.05% |
7,400 |
2025/4/1 |
488 |
488 |
471 |
474 |
-3.07% |
11,100 |
2025/3/31 |
500 |
500 |
480 |
489 |
-2.20% |
15,700 |
2025/3/28 |
506 |
510 |
500 |
500 |
-13.49% |
36,700 |
2025/3/27 |
575 |
578 |
571 |
578 |
+1.23% |
18,700 |
2025/3/26 |
569 |
573 |
567 |
571 |
+0.53% |
11,500 |
2025/3/25 |
568 |
573 |
562 |
568 |
+0.18% |
16,800 |
2025/3/24 |
565 |
573 |
556 |
567 |
+5.00% |
40,000 |
2025/3/21 |
538 |
544 |
537 |
540 |
+1.31% |
13,100 |
2025/3/19 |
539 |
539 |
528 |
533 |
-0.93% |
18,700 |
2025/3/18 |
528 |
549 |
527 |
538 |
+1.89% |
69,000 |
2025/3/17 |
525 |
529 |
522 |
528 |
+2.92% |
28,200 |
2025/3/14 |
501 |
514 |
501 |
513 |
+3.01% |
32,400 |
2025/3/13 |
498 |
499 |
495 |
498 |
+0.00% |
5,000 |
2025/3/12 |
498 |
498 |
491 |
498 |
+0.81% |
7,400 |
2025/3/11 |
499 |
499 |
485 |
494 |
-1.00% |
12,800 |
2025/3/10 |
498 |
499 |
494 |
499 |
+0.60% |
6,100 |
2025/3/7 |
495 |
498 |
491 |
496 |
+0.20% |
9,400 |
2025/3/6 |
493 |
496 |
492 |
495 |
+0.61% |
6,600 |
2025/3/5 |
489 |
492 |
486 |
492 |
+1.23% |
4,900 |
2025/3/4 |
485 |
487 |
481 |
486 |
+0.62% |
8,800 |
2025/3/3 |
496 |
496 |
483 |
483 |
-1.23% |
17,600 |
2025/2/28 |
491 |
494 |
487 |
489 |
+0.00% |
7,700 |
2025/2/27 |
489 |
491 |
486 |
489 |
+0.20% |
4,300 |
2025/2/26 |
489 |
489 |
481 |
488 |
-0.20% |
4,600 |
2025/2/25 |
497 |
497 |
480 |
489 |
+1.24% |
11,500 |
2025/2/21 |
496 |
496 |
480 |
483 |
-1.43% |
17,600 |
2025/2/20 |
496 |
496 |
490 |
490 |
-0.81% |
9,200 |
2025/2/19 |
493 |
497 |
492 |
494 |
+0.61% |
3,000 |
2025/2/18 |
495 |
501 |
491 |
491 |
-0.81% |
28,300 |
2025/2/17 |
496 |
498 |
495 |
495 |
-0.20% |
6,000 |
2025/2/14 |
498 |
498 |
495 |
496 |
-0.40% |
5,900 |
2025/2/13 |
498 |
498 |
496 |
498 |
+0.00% |
3,800 |
2025/2/12 |
498 |
498 |
495 |
498 |
+0.61% |
3,300 |
2025/2/10 |
495 |
498 |
495 |
495 |
+0.00% |
4,300 |
2025/2/7 |
495 |
498 |
494 |
495 |
-0.20% |
4,200 |
2025/2/6 |
495 |
497 |
493 |
496 |
+0.40% |
4,400 |
2025/2/5 |
498 |
498 |
492 |
494 |
-0.20% |
6,000 |
2025/2/4 |
498 |
498 |
493 |
495 |
-0.20% |
9,100 |
2025/2/3 |
498 |
498 |
496 |
496 |
+0.20% |
5,900 |
2025/1/31 |
497 |
498 |
495 |
495 |
-0.80% |
8,400 |
2025/1/30 |
499 |
500 |
497 |
499 |
+0.00% |
4,800 |
2025/1/29 |
498 |
500 |
497 |
499 |
+0.20% |
8,400 |
2025/1/28 |
499 |
499 |
493 |
498 |
+0.20% |
3,900 |
2025/1/27 |
497 |
497 |
494 |
497 |
+0.40% |
3,500 |
2025/1/24 |
497 |
498 |
491 |
495 |
+0.00% |
6,800 |
2025/1/23 |
497 |
497 |
493 |
495 |
-0.40% |
6,900 |
2025/1/22 |
498 |
499 |
493 |
497 |
-0.20% |
10,200 |
2025/1/21 |
498 |
499 |
491 |
498 |
+0.40% |
9,300 |
2025/1/20 |
495 |
499 |
486 |
496 |
+0.81% |
12,400 |
2025/1/17 |
495 |
496 |
487 |
492 |
-0.61% |
8,500 |
2025/1/16 |
491 |
496 |
487 |
495 |
+1.64% |
12,300 |
2025/1/15 |
492 |
499 |
485 |
487 |
-1.22% |
18,900 |
|