日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
499 |
510 |
496 |
501 |
-0.20% |
242,900 |
2025/7/11 |
498 |
502 |
497 |
502 |
+1.41% |
137,300 |
2025/7/10 |
502 |
503 |
495 |
495 |
-1.39% |
257,200 |
2025/7/9 |
505 |
506 |
498 |
502 |
-0.40% |
153,200 |
2025/7/8 |
498 |
507 |
497 |
504 |
+0.60% |
227,500 |
2025/7/7 |
506 |
507 |
500 |
501 |
-0.99% |
223,600 |
2025/7/4 |
514 |
514 |
504 |
506 |
-0.20% |
196,400 |
2025/7/3 |
509 |
513 |
507 |
507 |
-0.59% |
161,700 |
2025/7/2 |
520 |
522 |
510 |
510 |
-2.86% |
278,400 |
2025/7/1 |
541 |
541 |
520 |
525 |
-3.14% |
344,400 |
2025/6/30 |
545 |
547 |
542 |
542 |
-0.37% |
116,800 |
2025/6/27 |
543 |
547 |
542 |
544 |
+0.37% |
93,500 |
2025/6/26 |
545 |
551 |
541 |
542 |
-0.55% |
137,600 |
2025/6/25 |
555 |
555 |
543 |
545 |
-0.91% |
120,900 |
2025/6/24 |
551 |
554 |
549 |
550 |
+1.66% |
162,900 |
2025/6/23 |
549 |
550 |
541 |
541 |
-1.81% |
159,600 |
2025/6/20 |
559 |
563 |
551 |
551 |
-1.43% |
206,500 |
2025/6/19 |
571 |
572 |
556 |
559 |
-2.27% |
214,300 |
2025/6/18 |
573 |
575 |
567 |
572 |
-1.21% |
159,700 |
2025/6/17 |
570 |
589 |
570 |
579 |
+2.12% |
228,500 |
2025/6/16 |
561 |
567 |
553 |
567 |
+1.07% |
158,500 |
2025/6/13 |
568 |
583 |
552 |
561 |
-2.09% |
356,200 |
2025/6/12 |
568 |
576 |
557 |
573 |
+1.96% |
281,600 |
2025/6/11 |
560 |
570 |
557 |
562 |
+2.00% |
205,200 |
2025/6/10 |
550 |
560 |
550 |
551 |
+0.36% |
206,700 |
2025/6/9 |
543 |
555 |
541 |
549 |
+0.92% |
171,200 |
2025/6/6 |
556 |
556 |
539 |
544 |
-1.81% |
182,600 |
2025/6/5 |
546 |
558 |
546 |
554 |
+2.03% |
219,100 |
2025/6/4 |
548 |
553 |
543 |
543 |
-0.91% |
236,600 |
2025/6/3 |
557 |
557 |
548 |
548 |
-1.26% |
205,200 |
2025/6/2 |
570 |
570 |
550 |
555 |
-3.98% |
266,000 |
2025/5/30 |
570 |
578 |
563 |
578 |
-0.17% |
172,400 |
2025/5/29 |
581 |
587 |
575 |
579 |
-0.17% |
123,000 |
2025/5/28 |
608 |
608 |
580 |
580 |
-3.49% |
176,300 |
2025/5/27 |
586 |
603 |
586 |
601 |
+3.26% |
169,800 |
2025/5/26 |
565 |
590 |
563 |
582 |
+4.68% |
200,800 |
2025/5/23 |
572 |
575 |
556 |
556 |
-1.94% |
111,100 |
2025/5/22 |
551 |
574 |
547 |
567 |
+1.25% |
163,100 |
2025/5/21 |
561 |
566 |
554 |
560 |
-0.18% |
140,900 |
2025/5/20 |
580 |
584 |
561 |
561 |
-3.77% |
264,200 |
2025/5/19 |
583 |
583 |
572 |
583 |
+0.00% |
198,200 |
2025/5/16 |
633 |
635 |
571 |
583 |
-11.67% |
668,500 |
2025/5/15 |
663 |
674 |
660 |
660 |
-1.49% |
110,400 |
2025/5/14 |
675 |
675 |
662 |
670 |
-0.45% |
69,400 |
2025/5/13 |
675 |
680 |
670 |
673 |
+0.00% |
91,100 |
2025/5/12 |
670 |
680 |
665 |
673 |
+0.90% |
81,400 |
2025/5/9 |
660 |
668 |
657 |
667 |
+0.91% |
68,700 |
2025/5/8 |
658 |
668 |
656 |
661 |
+1.38% |
101,700 |
2025/5/7 |
650 |
658 |
646 |
652 |
+0.62% |
52,100 |
2025/5/2 |
651 |
657 |
640 |
648 |
+0.47% |
44,200 |
2025/5/1 |
653 |
657 |
645 |
645 |
-1.23% |
43,000 |
2025/4/30 |
649 |
653 |
641 |
653 |
+0.77% |
63,500 |
2025/4/28 |
646 |
657 |
643 |
648 |
+1.25% |
60,000 |
2025/4/25 |
642 |
644 |
637 |
640 |
+0.63% |
35,300 |
2025/4/24 |
635 |
640 |
631 |
636 |
+0.00% |
46,200 |
2025/4/23 |
648 |
648 |
634 |
636 |
+0.32% |
75,700 |
2025/4/22 |
658 |
661 |
626 |
634 |
-2.76% |
141,600 |
2025/4/21 |
625 |
656 |
620 |
652 |
+3.00% |
136,700 |
2025/4/18 |
608 |
633 |
604 |
633 |
+4.28% |
98,000 |
2025/4/17 |
606 |
615 |
604 |
607 |
+1.85% |
93,400 |
2025/4/16 |
609 |
611 |
596 |
596 |
-2.93% |
75,500 |
2025/4/15 |
607 |
616 |
606 |
614 |
+1.32% |
139,400 |
2025/4/14 |
600 |
621 |
600 |
606 |
+2.71% |
110,500 |
2025/4/11 |
560 |
597 |
548 |
590 |
-1.01% |
138,800 |
2025/4/10 |
590 |
599 |
573 |
596 |
+10.37% |
417,800 |
2025/4/9 |
581 |
585 |
510 |
540 |
-8.01% |
810,300 |
2025/4/8 |
577 |
601 |
576 |
587 |
+9.31% |
149,200 |
2025/4/7 |
557 |
558 |
529 |
537 |
-9.60% |
246,400 |
2025/4/4 |
616 |
621 |
587 |
594 |
-5.41% |
142,200 |
2025/4/3 |
615 |
636 |
611 |
628 |
-2.48% |
119,200 |
2025/4/2 |
646 |
647 |
640 |
644 |
-0.16% |
50,700 |
2025/4/1 |
651 |
661 |
645 |
645 |
-0.77% |
60,200 |
2025/3/31 |
668 |
668 |
648 |
650 |
-3.42% |
128,000 |
2025/3/28 |
680 |
681 |
670 |
673 |
-0.88% |
62,300 |
2025/3/27 |
671 |
679 |
669 |
679 |
+0.30% |
62,900 |
2025/3/26 |
679 |
681 |
668 |
677 |
+0.74% |
91,900 |
2025/3/25 |
681 |
686 |
671 |
672 |
-0.44% |
133,000 |
2025/3/24 |
685 |
688 |
675 |
675 |
-0.74% |
46,600 |
2025/3/21 |
689 |
692 |
679 |
680 |
-0.87% |
63,400 |
2025/3/19 |
696 |
696 |
685 |
686 |
-1.44% |
52,000 |
2025/3/18 |
699 |
699 |
687 |
696 |
-0.43% |
86,500 |
2025/3/17 |
692 |
699 |
689 |
699 |
+1.90% |
61,900 |
2025/3/14 |
681 |
694 |
680 |
686 |
-0.72% |
93,900 |
2025/3/13 |
700 |
711 |
687 |
691 |
-1.29% |
94,100 |
2025/3/12 |
682 |
712 |
680 |
700 |
+2.49% |
155,000 |
2025/3/11 |
670 |
683 |
657 |
683 |
-0.58% |
141,900 |
2025/3/10 |
676 |
689 |
668 |
687 |
+2.69% |
101,800 |
2025/3/7 |
684 |
690 |
669 |
669 |
-3.60% |
122,400 |
2025/3/6 |
691 |
700 |
685 |
694 |
+1.61% |
79,600 |
2025/3/5 |
686 |
690 |
677 |
683 |
+0.00% |
136,100 |
2025/3/4 |
673 |
683 |
665 |
683 |
+0.15% |
107,200 |
2025/3/3 |
700 |
700 |
679 |
682 |
-1.16% |
132,000 |
2025/2/28 |
733 |
745 |
690 |
690 |
-5.61% |
262,700 |
2025/2/27 |
715 |
746 |
713 |
731 |
+3.69% |
218,700 |
2025/2/26 |
700 |
712 |
696 |
705 |
+0.86% |
116,200 |
2025/2/25 |
717 |
721 |
694 |
699 |
-2.51% |
162,400 |
2025/2/21 |
710 |
722 |
710 |
717 |
+0.28% |
106,200 |
2025/2/20 |
710 |
730 |
710 |
715 |
+1.56% |
257,600 |
2025/2/19 |
742 |
742 |
696 |
704 |
-5.88% |
299,300 |
2025/2/18 |
747 |
766 |
739 |
748 |
+1.49% |
180,400 |
2025/2/17 |
761 |
777 |
732 |
737 |
+6.50% |
362,700 |
2025/2/14 |
790 |
805 |
688 |
692 |
-12.41% |
338,300 |
2025/2/13 |
803 |
809 |
788 |
790 |
+0.00% |
150,400 |
2025/2/12 |
797 |
798 |
784 |
790 |
+1.41% |
83,400 |
2025/2/10 |
772 |
786 |
767 |
779 |
+1.04% |
89,100 |
2025/2/7 |
783 |
786 |
765 |
771 |
-3.02% |
126,400 |
2025/2/6 |
787 |
797 |
784 |
795 |
+2.85% |
144,600 |
2025/2/5 |
773 |
776 |
761 |
773 |
+1.44% |
125,200 |
2025/2/4 |
763 |
772 |
755 |
762 |
+0.40% |
134,100 |
2025/2/3 |
761 |
769 |
747 |
759 |
-1.68% |
196,300 |
2025/1/31 |
770 |
773 |
762 |
772 |
-0.64% |
142,800 |
2025/1/30 |
783 |
800 |
770 |
777 |
-1.15% |
178,900 |
2025/1/29 |
782 |
792 |
775 |
786 |
+1.03% |
331,600 |
2025/1/28 |
725 |
778 |
725 |
778 |
+7.31% |
342,500 |
2025/1/27 |
705 |
729 |
705 |
725 |
+3.87% |
235,000 |
2025/1/24 |
672 |
704 |
669 |
698 |
+5.44% |
174,100 |
2025/1/23 |
672 |
672 |
656 |
662 |
-1.49% |
98,300 |
2025/1/22 |
670 |
685 |
667 |
672 |
+1.82% |
134,100 |
2025/1/21 |
666 |
666 |
654 |
660 |
+0.61% |
62,300 |
2025/1/20 |
655 |
665 |
649 |
656 |
-0.46% |
126,300 |
2025/1/17 |
673 |
677 |
658 |
659 |
-2.51% |
137,300 |
2025/1/16 |
672 |
680 |
672 |
676 |
+1.20% |
75,900 |
2025/1/15 |
673 |
678 |
668 |
668 |
-0.15% |
72,000 |
|