日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
492 |
499 |
488 |
490 |
-0.41% |
14,200 |
2025/7/10 |
498 |
498 |
492 |
492 |
-1.20% |
8,000 |
2025/7/9 |
497 |
500 |
491 |
498 |
+0.20% |
18,800 |
2025/7/8 |
490 |
501 |
483 |
497 |
+0.61% |
48,300 |
2025/7/7 |
499 |
508 |
483 |
494 |
+0.61% |
87,400 |
2025/7/4 |
494 |
505 |
491 |
491 |
-0.61% |
75,600 |
2025/7/3 |
480 |
497 |
478 |
494 |
+2.49% |
36,200 |
2025/7/2 |
486 |
492 |
482 |
482 |
-1.43% |
20,100 |
2025/7/1 |
489 |
491 |
484 |
489 |
+0.20% |
16,000 |
2025/6/30 |
485 |
490 |
485 |
488 |
+0.62% |
8,000 |
2025/6/27 |
486 |
495 |
485 |
485 |
+0.00% |
12,400 |
2025/6/26 |
494 |
494 |
485 |
485 |
-2.02% |
9,100 |
2025/6/25 |
489 |
495 |
489 |
495 |
+1.23% |
9,200 |
2025/6/24 |
489 |
494 |
488 |
489 |
+0.00% |
15,000 |
2025/6/23 |
502 |
502 |
486 |
489 |
-3.17% |
40,900 |
2025/6/20 |
507 |
512 |
505 |
505 |
-0.59% |
18,800 |
2025/6/19 |
515 |
519 |
506 |
508 |
-1.36% |
36,700 |
2025/6/18 |
522 |
522 |
507 |
515 |
-1.15% |
35,500 |
2025/6/17 |
534 |
543 |
511 |
521 |
+3.37% |
137,100 |
2025/6/16 |
528 |
530 |
504 |
504 |
-3.82% |
77,800 |
2025/6/13 |
498 |
525 |
496 |
524 |
+6.94% |
126,500 |
2025/6/12 |
492 |
495 |
485 |
490 |
-0.61% |
17,000 |
2025/6/11 |
503 |
506 |
487 |
493 |
+1.65% |
56,000 |
2025/6/10 |
494 |
494 |
484 |
485 |
-1.82% |
20,900 |
2025/6/9 |
485 |
497 |
485 |
494 |
+3.78% |
51,400 |
2025/6/6 |
480 |
497 |
475 |
476 |
+0.85% |
31,400 |
2025/6/5 |
485 |
496 |
469 |
472 |
-2.07% |
56,500 |
2025/6/4 |
476 |
484 |
476 |
482 |
+1.26% |
23,000 |
2025/6/3 |
495 |
495 |
476 |
476 |
-4.23% |
47,600 |
2025/6/2 |
526 |
527 |
496 |
497 |
-4.79% |
67,600 |
2025/5/30 |
508 |
524 |
499 |
522 |
+4.40% |
93,800 |
2025/5/29 |
504 |
504 |
492 |
500 |
-0.60% |
30,100 |
2025/5/28 |
495 |
508 |
488 |
503 |
+2.24% |
73,300 |
2025/5/27 |
489 |
495 |
476 |
492 |
+4.90% |
53,600 |
2025/5/26 |
493 |
493 |
462 |
469 |
-1.68% |
46,900 |
2025/5/23 |
444 |
477 |
443 |
477 |
+8.16% |
53,100 |
2025/5/22 |
441 |
447 |
440 |
441 |
+0.00% |
17,300 |
2025/5/21 |
444 |
448 |
441 |
441 |
-0.45% |
41,600 |
2025/5/20 |
446 |
446 |
441 |
443 |
+1.14% |
28,200 |
2025/5/19 |
434 |
441 |
434 |
438 |
+0.92% |
6,800 |
2025/5/16 |
431 |
437 |
431 |
434 |
+0.93% |
3,200 |
2025/5/15 |
433 |
433 |
430 |
430 |
-0.46% |
6,200 |
2025/5/14 |
432 |
433 |
431 |
432 |
+0.23% |
6,000 |
2025/5/13 |
436 |
436 |
431 |
431 |
-1.15% |
17,900 |
2025/5/12 |
438 |
438 |
432 |
436 |
-0.46% |
14,900 |
2025/5/9 |
439 |
442 |
435 |
438 |
+0.00% |
8,500 |
2025/5/8 |
436 |
439 |
436 |
438 |
+0.23% |
4,100 |
2025/5/7 |
433 |
438 |
433 |
437 |
+0.69% |
8,500 |
2025/5/2 |
436 |
440 |
422 |
434 |
+0.00% |
39,300 |
2025/5/1 |
441 |
442 |
434 |
434 |
-0.91% |
38,500 |
2025/4/30 |
456 |
456 |
437 |
438 |
-3.10% |
64,500 |
2025/4/28 |
461 |
556 |
447 |
452 |
-7.76% |
741,100 |
2025/4/25 |
475 |
490 |
475 |
490 |
+4.03% |
32,600 |
2025/4/24 |
476 |
483 |
471 |
471 |
+0.00% |
15,200 |
2025/4/23 |
479 |
480 |
471 |
471 |
-1.26% |
3,000 |
2025/4/22 |
475 |
481 |
471 |
477 |
-0.21% |
4,200 |
2025/4/21 |
483 |
483 |
474 |
478 |
+0.63% |
5,600 |
2025/4/18 |
471 |
479 |
471 |
475 |
+0.85% |
4,900 |
2025/4/17 |
470 |
474 |
464 |
471 |
-0.84% |
2,200 |
2025/4/16 |
469 |
476 |
466 |
475 |
-0.42% |
12,300 |
2025/4/15 |
461 |
480 |
461 |
477 |
+3.70% |
16,400 |
2025/4/14 |
455 |
465 |
436 |
460 |
+5.99% |
26,900 |
2025/4/11 |
428 |
437 |
425 |
434 |
+1.88% |
9,000 |
2025/4/10 |
421 |
432 |
421 |
426 |
+5.19% |
15,100 |
2025/4/9 |
413 |
413 |
401 |
405 |
-3.80% |
20,500 |
2025/4/8 |
420 |
424 |
407 |
421 |
+5.78% |
15,800 |
2025/4/7 |
381 |
414 |
374 |
398 |
-8.08% |
45,400 |
2025/4/4 |
451 |
451 |
430 |
433 |
-5.66% |
34,200 |
2025/4/3 |
460 |
473 |
447 |
459 |
-2.34% |
29,200 |
2025/4/2 |
473 |
480 |
469 |
470 |
-0.63% |
8,100 |
2025/4/1 |
483 |
483 |
473 |
473 |
-0.42% |
9,300 |
2025/3/31 |
485 |
489 |
469 |
475 |
-3.46% |
32,800 |
2025/3/28 |
490 |
492 |
489 |
492 |
-0.20% |
7,600 |
2025/3/27 |
490 |
494 |
486 |
493 |
+0.00% |
16,700 |
2025/3/26 |
491 |
496 |
490 |
493 |
+0.41% |
6,200 |
2025/3/25 |
486 |
495 |
486 |
491 |
+1.24% |
14,800 |
2025/3/24 |
485 |
491 |
483 |
485 |
+0.00% |
21,600 |
2025/3/21 |
494 |
499 |
483 |
485 |
-2.41% |
69,400 |
2025/3/19 |
512 |
512 |
491 |
497 |
-3.12% |
100,300 |
2025/3/18 |
511 |
518 |
509 |
513 |
-5.70% |
70,800 |
2025/3/17 |
529 |
548 |
528 |
544 |
+3.82% |
52,700 |
2025/3/14 |
520 |
527 |
520 |
524 |
+0.38% |
7,700 |
2025/3/13 |
520 |
527 |
519 |
522 |
+0.58% |
23,200 |
2025/3/12 |
526 |
528 |
515 |
519 |
-0.95% |
17,000 |
2025/3/11 |
527 |
537 |
502 |
524 |
-0.76% |
45,000 |
2025/3/10 |
534 |
550 |
528 |
528 |
+0.00% |
27,000 |
2025/3/7 |
521 |
528 |
519 |
528 |
+1.34% |
18,000 |
2025/3/6 |
513 |
521 |
513 |
521 |
+1.56% |
9,200 |
2025/3/5 |
510 |
513 |
510 |
513 |
+0.00% |
4,600 |
2025/3/4 |
511 |
514 |
507 |
513 |
+0.79% |
15,400 |
2025/3/3 |
512 |
512 |
509 |
509 |
+0.59% |
9,400 |
2025/2/28 |
510 |
512 |
506 |
506 |
-1.75% |
18,000 |
2025/2/27 |
514 |
521 |
513 |
515 |
+1.38% |
14,800 |
2025/2/26 |
514 |
515 |
508 |
508 |
-0.39% |
10,700 |
2025/2/25 |
504 |
510 |
503 |
510 |
+1.39% |
10,600 |
2025/2/21 |
501 |
509 |
501 |
503 |
-0.40% |
9,500 |
2025/2/20 |
514 |
514 |
505 |
505 |
-1.75% |
12,300 |
2025/2/19 |
515 |
518 |
514 |
514 |
+0.00% |
4,800 |
2025/2/18 |
517 |
517 |
512 |
514 |
-0.58% |
5,100 |
2025/2/17 |
513 |
520 |
510 |
517 |
+0.78% |
24,100 |
2025/2/14 |
514 |
514 |
510 |
513 |
+0.59% |
9,100 |
2025/2/13 |
514 |
514 |
510 |
510 |
-0.78% |
7,000 |
2025/2/12 |
519 |
519 |
512 |
514 |
-0.58% |
12,000 |
2025/2/10 |
510 |
524 |
504 |
517 |
+3.82% |
23,600 |
2025/2/7 |
499 |
500 |
493 |
498 |
-0.40% |
14,500 |
2025/2/6 |
496 |
505 |
493 |
500 |
+1.42% |
22,900 |
2025/2/5 |
491 |
496 |
491 |
493 |
+0.41% |
9,400 |
2025/2/4 |
507 |
508 |
486 |
491 |
-3.16% |
51,400 |
2025/2/3 |
520 |
522 |
507 |
507 |
-1.17% |
32,300 |
2025/1/31 |
518 |
519 |
508 |
513 |
-9.68% |
110,900 |
2025/1/30 |
555 |
576 |
554 |
568 |
+1.61% |
57,100 |
2025/1/29 |
552 |
560 |
550 |
559 |
+1.27% |
28,300 |
2025/1/28 |
539 |
552 |
539 |
552 |
+1.47% |
26,400 |
2025/1/27 |
539 |
544 |
535 |
544 |
+1.87% |
21,300 |
2025/1/24 |
533 |
540 |
530 |
534 |
-1.11% |
11,600 |
2025/1/23 |
535 |
540 |
532 |
540 |
+1.50% |
12,800 |
2025/1/22 |
530 |
541 |
529 |
532 |
+0.38% |
12,200 |
2025/1/21 |
524 |
545 |
524 |
530 |
+3.11% |
33,000 |
2025/1/20 |
513 |
520 |
512 |
514 |
+1.38% |
3,600 |
2025/1/17 |
511 |
520 |
502 |
507 |
-0.59% |
18,500 |
2025/1/16 |
519 |
529 |
510 |
510 |
-2.11% |
13,900 |
2025/1/15 |
505 |
525 |
505 |
521 |
+3.17% |
16,300 |
2025/1/14 |
508 |
509 |
501 |
505 |
-0.20% |
12,600 |
|