日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
519 |
529 |
519 |
523 |
+0.77% |
99,100 |
2025/7/11 |
512 |
523 |
511 |
519 |
+2.37% |
132,700 |
2025/7/10 |
513 |
517 |
506 |
507 |
-0.39% |
85,900 |
2025/7/9 |
507 |
515 |
507 |
509 |
+0.39% |
49,400 |
2025/7/8 |
510 |
512 |
500 |
507 |
+0.40% |
107,900 |
2025/7/7 |
503 |
516 |
502 |
505 |
+2.02% |
143,700 |
2025/7/4 |
493 |
502 |
493 |
495 |
+1.43% |
58,000 |
2025/7/3 |
477 |
498 |
477 |
488 |
+2.74% |
104,600 |
2025/7/2 |
476 |
480 |
470 |
475 |
-1.25% |
56,300 |
2025/7/1 |
484 |
488 |
481 |
481 |
-0.41% |
52,000 |
2025/6/30 |
492 |
492 |
477 |
483 |
-2.62% |
68,900 |
2025/6/27 |
486 |
496 |
483 |
496 |
+0.61% |
93,900 |
2025/6/26 |
487 |
494 |
486 |
493 |
+1.44% |
125,700 |
2025/6/25 |
490 |
490 |
481 |
486 |
-1.02% |
86,400 |
2025/6/24 |
504 |
505 |
489 |
491 |
-1.41% |
69,800 |
2025/6/23 |
505 |
511 |
498 |
498 |
-1.58% |
87,300 |
2025/6/20 |
507 |
509 |
506 |
506 |
-0.98% |
59,300 |
2025/6/19 |
509 |
514 |
502 |
511 |
+0.20% |
63,100 |
2025/6/18 |
506 |
519 |
506 |
510 |
+2.41% |
159,800 |
2025/6/17 |
496 |
501 |
492 |
498 |
+0.40% |
88,900 |
2025/6/16 |
489 |
499 |
489 |
496 |
+1.64% |
61,300 |
2025/6/13 |
496 |
496 |
488 |
488 |
-1.81% |
58,700 |
2025/6/12 |
498 |
501 |
495 |
497 |
-0.20% |
44,600 |
2025/6/11 |
500 |
505 |
498 |
498 |
+0.20% |
49,300 |
2025/6/10 |
500 |
502 |
497 |
497 |
-0.60% |
48,100 |
2025/6/9 |
500 |
505 |
494 |
500 |
+0.81% |
81,300 |
2025/6/6 |
496 |
499 |
487 |
496 |
-0.60% |
119,900 |
2025/6/5 |
483 |
505 |
483 |
499 |
+3.31% |
152,300 |
2025/6/4 |
481 |
492 |
481 |
483 |
+0.21% |
47,700 |
2025/6/3 |
487 |
487 |
481 |
482 |
-0.82% |
62,200 |
2025/6/2 |
490 |
491 |
483 |
486 |
-1.22% |
66,200 |
2025/5/30 |
476 |
495 |
476 |
492 |
+3.14% |
84,500 |
2025/5/29 |
480 |
485 |
477 |
477 |
-0.62% |
65,000 |
2025/5/28 |
484 |
488 |
476 |
480 |
+0.21% |
93,400 |
2025/5/27 |
475 |
485 |
475 |
479 |
+0.84% |
45,000 |
2025/5/26 |
475 |
482 |
475 |
475 |
+0.00% |
51,100 |
2025/5/23 |
477 |
481 |
474 |
475 |
-0.42% |
63,900 |
2025/5/22 |
478 |
481 |
476 |
477 |
-1.04% |
51,900 |
2025/5/21 |
478 |
488 |
478 |
482 |
+0.84% |
49,600 |
2025/5/20 |
480 |
484 |
475 |
478 |
-0.42% |
56,800 |
2025/5/19 |
485 |
486 |
480 |
480 |
-0.83% |
55,500 |
2025/5/16 |
485 |
492 |
478 |
484 |
+0.83% |
63,900 |
2025/5/15 |
490 |
493 |
480 |
480 |
-2.64% |
61,800 |
2025/5/14 |
473 |
494 |
473 |
493 |
+4.23% |
84,500 |
2025/5/13 |
486 |
489 |
473 |
473 |
-2.67% |
61,500 |
2025/5/12 |
479 |
486 |
478 |
486 |
+1.46% |
50,000 |
2025/5/9 |
481 |
484 |
475 |
479 |
+0.42% |
100,400 |
2025/5/8 |
481 |
482 |
472 |
477 |
-1.04% |
66,300 |
2025/5/7 |
478 |
485 |
477 |
482 |
+0.21% |
81,200 |
2025/5/2 |
485 |
486 |
478 |
481 |
+0.00% |
57,400 |
2025/5/1 |
489 |
491 |
481 |
481 |
+0.00% |
77,500 |
2025/4/30 |
494 |
496 |
478 |
481 |
-1.84% |
90,700 |
2025/4/28 |
492 |
497 |
488 |
490 |
-0.61% |
89,200 |
2025/4/25 |
486 |
495 |
486 |
493 |
+1.44% |
101,900 |
2025/4/24 |
491 |
492 |
485 |
486 |
-0.21% |
51,200 |
2025/4/23 |
483 |
492 |
483 |
487 |
+1.25% |
73,000 |
2025/4/22 |
481 |
494 |
480 |
481 |
+0.00% |
73,700 |
2025/4/21 |
485 |
492 |
481 |
481 |
-0.82% |
81,500 |
2025/4/18 |
477 |
488 |
475 |
485 |
+2.32% |
75,900 |
2025/4/17 |
463 |
474 |
463 |
474 |
+2.38% |
74,700 |
2025/4/16 |
464 |
468 |
461 |
463 |
+0.65% |
68,600 |
2025/4/15 |
457 |
468 |
456 |
460 |
+0.88% |
71,500 |
2025/4/14 |
450 |
463 |
448 |
456 |
+2.93% |
73,200 |
2025/4/11 |
435 |
446 |
426 |
443 |
+0.91% |
109,200 |
2025/4/10 |
437 |
439 |
429 |
439 |
+8.40% |
130,300 |
2025/4/9 |
406 |
416 |
399 |
405 |
-2.17% |
179,500 |
2025/4/8 |
398 |
427 |
398 |
414 |
+6.15% |
191,200 |
2025/4/7 |
384 |
411 |
378 |
390 |
-7.14% |
227,400 |
2025/4/4 |
442 |
445 |
415 |
420 |
-7.69% |
203,600 |
2025/4/3 |
436 |
455 |
435 |
455 |
-0.66% |
117,400 |
2025/4/2 |
469 |
469 |
458 |
458 |
-1.29% |
100,300 |
2025/4/1 |
474 |
484 |
464 |
464 |
+2.88% |
133,700 |
2025/3/31 |
459 |
459 |
447 |
451 |
-2.38% |
90,200 |
2025/3/28 |
476 |
476 |
461 |
462 |
-2.12% |
62,000 |
2025/3/27 |
474 |
474 |
463 |
472 |
-0.42% |
54,500 |
2025/3/26 |
476 |
480 |
464 |
474 |
+0.64% |
65,100 |
2025/3/25 |
487 |
489 |
471 |
471 |
-1.67% |
56,900 |
2025/3/24 |
486 |
489 |
472 |
479 |
-1.24% |
105,900 |
2025/3/21 |
487 |
493 |
480 |
485 |
-1.82% |
101,200 |
2025/3/19 |
485 |
499 |
485 |
494 |
+2.49% |
130,300 |
2025/3/18 |
473 |
483 |
467 |
482 |
+2.12% |
136,400 |
2025/3/17 |
470 |
476 |
468 |
472 |
+1.07% |
80,500 |
2025/3/14 |
471 |
477 |
467 |
467 |
-0.85% |
121,000 |
2025/3/13 |
465 |
476 |
460 |
471 |
+1.29% |
158,800 |
2025/3/12 |
456 |
465 |
456 |
465 |
+2.42% |
116,300 |
2025/3/11 |
448 |
458 |
447 |
454 |
+0.00% |
131,400 |
2025/3/10 |
450 |
459 |
450 |
454 |
+0.89% |
105,000 |
2025/3/7 |
438 |
457 |
433 |
450 |
+2.27% |
141,000 |
2025/3/6 |
432 |
440 |
430 |
440 |
+1.62% |
81,800 |
2025/3/5 |
424 |
438 |
424 |
433 |
+2.85% |
158,300 |
2025/3/4 |
422 |
423 |
410 |
421 |
+0.72% |
101,800 |
2025/3/3 |
413 |
420 |
411 |
418 |
+2.96% |
90,600 |
2025/2/28 |
412 |
414 |
406 |
406 |
-2.17% |
54,400 |
2025/2/27 |
410 |
415 |
409 |
415 |
+2.47% |
64,500 |
2025/2/26 |
410 |
413 |
405 |
405 |
-2.17% |
107,300 |
2025/2/25 |
419 |
419 |
410 |
414 |
-0.24% |
147,300 |
2025/2/21 |
420 |
435 |
412 |
415 |
+8.07% |
871,300 |
2025/2/20 |
391 |
391 |
382 |
384 |
-1.29% |
38,400 |
2025/2/19 |
389 |
393 |
388 |
389 |
+0.00% |
32,100 |
2025/2/18 |
384 |
389 |
382 |
389 |
+1.57% |
41,400 |
2025/2/17 |
379 |
388 |
377 |
383 |
+1.32% |
102,700 |
2025/2/14 |
391 |
392 |
377 |
378 |
-6.20% |
246,400 |
2025/2/13 |
404 |
407 |
401 |
403 |
+0.50% |
86,300 |
2025/2/12 |
405 |
405 |
400 |
401 |
+0.75% |
61,900 |
2025/2/10 |
399 |
402 |
396 |
398 |
+0.00% |
41,300 |
2025/2/7 |
399 |
402 |
398 |
398 |
-0.75% |
61,700 |
2025/2/6 |
399 |
404 |
399 |
401 |
+1.26% |
58,200 |
2025/2/5 |
394 |
400 |
394 |
396 |
+1.02% |
52,100 |
2025/2/4 |
404 |
404 |
392 |
392 |
-1.01% |
48,300 |
2025/2/3 |
401 |
402 |
395 |
396 |
-1.25% |
54,000 |
2025/1/31 |
402 |
405 |
400 |
401 |
-0.25% |
30,500 |
2025/1/30 |
407 |
407 |
401 |
402 |
-0.74% |
40,800 |
2025/1/29 |
411 |
411 |
404 |
405 |
-1.94% |
40,100 |
2025/1/28 |
399 |
414 |
397 |
413 |
+2.99% |
111,800 |
2025/1/27 |
396 |
402 |
396 |
401 |
+2.82% |
72,300 |
2025/1/24 |
392 |
394 |
389 |
390 |
+1.04% |
31,100 |
2025/1/23 |
395 |
395 |
385 |
386 |
-2.53% |
56,800 |
2025/1/22 |
396 |
397 |
390 |
396 |
+1.54% |
65,400 |
2025/1/21 |
382 |
390 |
380 |
390 |
+2.63% |
43,400 |
2025/1/20 |
371 |
380 |
371 |
380 |
+2.15% |
34,000 |
2025/1/17 |
364 |
374 |
361 |
372 |
+1.64% |
54,100 |
2025/1/16 |
373 |
375 |
365 |
366 |
-1.61% |
201,100 |
2025/1/15 |
383 |
384 |
372 |
372 |
-2.36% |
129,400 |
|