日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
609 |
610 |
598 |
608 |
+0.83% |
93,900 |
2025/7/11 |
601 |
610 |
599 |
603 |
+0.33% |
111,600 |
2025/7/10 |
613 |
615 |
596 |
601 |
-1.96% |
153,700 |
2025/7/9 |
611 |
616 |
603 |
613 |
+0.33% |
107,800 |
2025/7/8 |
598 |
612 |
597 |
611 |
+2.69% |
164,400 |
2025/7/7 |
592 |
598 |
590 |
595 |
+0.17% |
86,700 |
2025/7/4 |
580 |
594 |
580 |
594 |
+3.12% |
124,400 |
2025/7/3 |
558 |
579 |
558 |
576 |
+3.23% |
125,500 |
2025/7/2 |
552 |
565 |
550 |
558 |
+0.36% |
74,600 |
2025/7/1 |
552 |
559 |
552 |
556 |
+0.18% |
70,300 |
2025/6/30 |
562 |
565 |
550 |
555 |
-0.72% |
155,700 |
2025/6/27 |
563 |
568 |
555 |
559 |
-0.53% |
144,200 |
2025/6/26 |
560 |
564 |
558 |
562 |
+0.36% |
174,600 |
2025/6/25 |
561 |
567 |
558 |
560 |
-0.36% |
105,900 |
2025/6/24 |
568 |
568 |
553 |
562 |
-0.71% |
87,000 |
2025/6/23 |
564 |
570 |
562 |
566 |
+0.53% |
114,700 |
2025/6/20 |
569 |
570 |
562 |
563 |
-1.57% |
86,300 |
2025/6/19 |
567 |
576 |
563 |
572 |
+1.60% |
93,400 |
2025/6/18 |
567 |
570 |
558 |
563 |
-0.71% |
58,500 |
2025/6/17 |
578 |
578 |
557 |
567 |
-1.90% |
93,000 |
2025/6/16 |
567 |
578 |
564 |
578 |
+2.85% |
98,600 |
2025/6/13 |
551 |
564 |
547 |
562 |
+2.37% |
184,100 |
2025/6/12 |
551 |
555 |
541 |
549 |
-0.72% |
80,200 |
2025/6/11 |
550 |
555 |
548 |
553 |
+0.18% |
58,600 |
2025/6/10 |
554 |
557 |
550 |
552 |
-0.36% |
74,400 |
2025/6/9 |
558 |
562 |
544 |
554 |
+0.18% |
86,400 |
2025/6/6 |
542 |
556 |
542 |
553 |
+2.03% |
92,300 |
2025/6/5 |
548 |
558 |
539 |
542 |
-0.73% |
116,100 |
2025/6/4 |
534 |
555 |
527 |
546 |
+1.49% |
127,700 |
2025/6/3 |
540 |
553 |
530 |
538 |
-0.55% |
139,000 |
2025/6/2 |
517 |
573 |
513 |
541 |
+4.64% |
555,400 |
2025/5/30 |
500 |
520 |
497 |
517 |
+3.40% |
138,700 |
2025/5/29 |
498 |
503 |
496 |
500 |
+1.01% |
75,000 |
2025/5/28 |
493 |
500 |
492 |
495 |
+0.41% |
53,600 |
2025/5/27 |
497 |
497 |
493 |
493 |
-0.60% |
52,600 |
2025/5/26 |
500 |
504 |
496 |
496 |
-0.40% |
55,700 |
2025/5/23 |
490 |
500 |
490 |
498 |
+1.84% |
54,100 |
2025/5/22 |
488 |
494 |
486 |
489 |
-0.81% |
71,400 |
2025/5/21 |
499 |
501 |
490 |
493 |
-0.40% |
57,600 |
2025/5/20 |
499 |
501 |
490 |
495 |
-0.80% |
61,100 |
2025/5/19 |
494 |
500 |
493 |
499 |
+1.01% |
43,300 |
2025/5/16 |
490 |
500 |
486 |
494 |
+1.23% |
95,500 |
2025/5/15 |
490 |
498 |
486 |
488 |
-0.41% |
62,400 |
2025/5/14 |
490 |
499 |
475 |
490 |
-0.81% |
126,000 |
2025/5/13 |
501 |
502 |
493 |
494 |
-0.80% |
113,000 |
2025/5/12 |
469 |
506 |
464 |
498 |
+9.69% |
336,600 |
2025/5/9 |
444 |
456 |
443 |
454 |
+2.25% |
82,600 |
2025/5/8 |
439 |
446 |
427 |
444 |
+0.00% |
204,800 |
2025/5/7 |
438 |
447 |
436 |
444 |
+0.45% |
65,900 |
2025/5/2 |
450 |
450 |
440 |
442 |
-1.78% |
46,300 |
2025/5/1 |
462 |
462 |
448 |
450 |
-2.81% |
54,600 |
2025/4/30 |
453 |
463 |
447 |
463 |
+2.21% |
71,700 |
2025/4/28 |
460 |
462 |
436 |
453 |
-0.88% |
281,100 |
2025/4/25 |
455 |
458 |
450 |
457 |
+0.88% |
123,000 |
2025/4/24 |
457 |
462 |
440 |
453 |
-0.22% |
813,000 |
2025/4/23 |
450 |
455 |
447 |
454 |
+1.34% |
94,900 |
2025/4/22 |
440 |
449 |
439 |
448 |
+0.90% |
50,900 |
2025/4/21 |
433 |
447 |
433 |
444 |
+1.83% |
70,700 |
2025/4/18 |
425 |
437 |
425 |
436 |
+2.83% |
39,900 |
2025/4/17 |
425 |
429 |
421 |
424 |
-1.17% |
30,200 |
2025/4/16 |
431 |
433 |
426 |
429 |
-1.15% |
35,400 |
2025/4/15 |
429 |
434 |
429 |
434 |
+0.93% |
29,900 |
2025/4/14 |
429 |
435 |
426 |
430 |
+0.23% |
39,500 |
2025/4/11 |
421 |
431 |
413 |
429 |
+0.23% |
73,300 |
2025/4/10 |
426 |
428 |
412 |
428 |
+6.47% |
105,300 |
2025/4/9 |
411 |
411 |
399 |
402 |
-4.06% |
129,300 |
2025/4/8 |
399 |
421 |
399 |
419 |
+7.16% |
83,200 |
2025/4/7 |
390 |
405 |
389 |
391 |
-6.68% |
116,800 |
2025/4/4 |
423 |
433 |
413 |
419 |
-3.90% |
210,300 |
2025/4/3 |
421 |
441 |
421 |
436 |
-0.46% |
107,500 |
2025/4/2 |
445 |
446 |
437 |
438 |
-1.57% |
58,700 |
2025/4/1 |
448 |
453 |
445 |
445 |
+0.68% |
92,400 |
2025/3/31 |
450 |
451 |
440 |
442 |
-2.00% |
143,100 |
2025/3/28 |
438 |
456 |
438 |
451 |
+1.58% |
151,800 |
2025/3/27 |
439 |
444 |
435 |
444 |
+1.14% |
132,400 |
2025/3/26 |
437 |
440 |
433 |
439 |
+0.92% |
104,600 |
2025/3/25 |
439 |
440 |
430 |
435 |
-0.46% |
70,800 |
2025/3/24 |
443 |
445 |
437 |
437 |
-2.02% |
82,300 |
2025/3/21 |
435 |
448 |
435 |
446 |
+1.83% |
95,700 |
2025/3/19 |
430 |
443 |
427 |
438 |
+2.10% |
282,000 |
2025/3/18 |
426 |
429 |
423 |
429 |
+1.42% |
70,700 |
2025/3/17 |
420 |
426 |
420 |
423 |
-0.24% |
61,000 |
2025/3/14 |
427 |
427 |
423 |
424 |
+0.24% |
84,400 |
2025/3/13 |
421 |
427 |
421 |
423 |
-0.24% |
52,800 |
2025/3/12 |
411 |
425 |
411 |
424 |
+2.42% |
76,100 |
2025/3/11 |
413 |
418 |
407 |
414 |
-0.48% |
67,600 |
2025/3/10 |
420 |
421 |
416 |
416 |
-0.48% |
30,300 |
2025/3/7 |
423 |
424 |
414 |
418 |
-2.11% |
63,800 |
2025/3/6 |
426 |
429 |
423 |
427 |
+0.23% |
68,400 |
2025/3/5 |
420 |
427 |
419 |
426 |
+2.90% |
84,800 |
2025/3/4 |
416 |
420 |
413 |
414 |
-1.66% |
51,700 |
2025/3/3 |
422 |
425 |
418 |
421 |
+0.72% |
75,600 |
2025/2/28 |
409 |
418 |
407 |
418 |
+2.96% |
103,900 |
2025/2/27 |
404 |
413 |
404 |
406 |
+0.00% |
73,600 |
2025/2/26 |
405 |
408 |
401 |
406 |
-0.73% |
104,800 |
2025/2/25 |
415 |
415 |
405 |
409 |
-1.92% |
77,300 |
2025/2/21 |
420 |
420 |
413 |
417 |
-1.42% |
61,100 |
2025/2/20 |
418 |
423 |
416 |
423 |
+0.95% |
65,700 |
2025/2/19 |
424 |
425 |
418 |
419 |
-1.18% |
56,800 |
2025/2/18 |
423 |
426 |
420 |
424 |
+1.19% |
71,600 |
2025/2/17 |
413 |
424 |
411 |
419 |
+1.95% |
128,800 |
2025/2/14 |
408 |
414 |
405 |
411 |
+0.74% |
97,000 |
2025/2/13 |
392 |
409 |
389 |
408 |
+5.15% |
160,800 |
2025/2/12 |
381 |
390 |
381 |
388 |
+0.78% |
121,300 |
2025/2/10 |
380 |
385 |
379 |
385 |
+1.32% |
89,300 |
2025/2/7 |
374 |
384 |
371 |
380 |
+1.88% |
136,500 |
2025/2/6 |
377 |
377 |
373 |
373 |
+0.00% |
26,600 |
2025/2/5 |
369 |
377 |
369 |
373 |
+1.91% |
105,900 |
2025/2/4 |
373 |
374 |
366 |
366 |
-0.54% |
77,300 |
2025/2/3 |
380 |
380 |
368 |
368 |
-4.17% |
106,100 |
2025/1/31 |
380 |
390 |
373 |
384 |
+0.52% |
166,200 |
2025/1/30 |
379 |
382 |
376 |
382 |
+1.06% |
37,700 |
2025/1/29 |
386 |
388 |
377 |
378 |
-2.07% |
69,000 |
2025/1/28 |
378 |
386 |
378 |
386 |
+2.12% |
54,100 |
2025/1/27 |
377 |
384 |
376 |
378 |
+1.61% |
98,400 |
2025/1/24 |
374 |
374 |
370 |
372 |
+0.54% |
59,600 |
2025/1/23 |
371 |
371 |
366 |
370 |
-0.27% |
70,100 |
2025/1/22 |
371 |
374 |
370 |
371 |
-0.27% |
54,600 |
2025/1/21 |
370 |
373 |
368 |
372 |
+0.54% |
45,100 |
2025/1/20 |
366 |
373 |
366 |
370 |
+1.09% |
46,700 |
2025/1/17 |
371 |
371 |
365 |
366 |
-0.81% |
57,300 |
2025/1/16 |
369 |
375 |
368 |
369 |
-0.27% |
79,200 |
2025/1/15 |
369 |
372 |
369 |
370 |
+0.54% |
77,000 |
|