日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
603 |
605 |
596 |
597 |
-0.83% |
445,400 |
2025/7/14 |
606 |
606 |
598 |
602 |
-0.66% |
386,200 |
2025/7/11 |
608 |
612 |
604 |
606 |
+0.50% |
510,600 |
2025/7/10 |
608 |
608 |
601 |
603 |
-0.33% |
628,300 |
2025/7/9 |
600 |
610 |
600 |
605 |
+0.83% |
784,300 |
2025/7/8 |
588 |
600 |
587 |
600 |
+1.87% |
778,800 |
2025/7/7 |
583 |
589 |
579 |
589 |
+1.03% |
698,800 |
2025/7/4 |
591 |
596 |
576 |
583 |
-2.35% |
1,671,600 |
2025/7/3 |
597 |
598 |
591 |
597 |
+0.00% |
695,400 |
2025/7/2 |
595 |
603 |
593 |
597 |
+0.51% |
996,000 |
2025/7/1 |
593 |
595 |
585 |
594 |
+0.00% |
601,100 |
2025/6/30 |
601 |
606 |
593 |
594 |
-1.00% |
1,135,800 |
2025/6/27 |
595 |
600 |
593 |
600 |
+1.01% |
522,100 |
2025/6/26 |
589 |
594 |
587 |
594 |
+0.68% |
518,300 |
2025/6/25 |
589 |
591 |
585 |
590 |
+0.00% |
357,700 |
2025/6/24 |
593 |
595 |
588 |
590 |
-0.17% |
235,000 |
2025/6/23 |
587 |
591 |
583 |
591 |
+0.17% |
480,700 |
2025/6/20 |
595 |
600 |
587 |
590 |
+0.17% |
1,355,300 |
2025/6/19 |
580 |
589 |
579 |
589 |
+1.55% |
659,500 |
2025/6/18 |
571 |
584 |
571 |
580 |
+1.58% |
555,300 |
2025/6/17 |
566 |
573 |
564 |
571 |
+0.88% |
430,000 |
2025/6/16 |
571 |
572 |
566 |
566 |
-0.35% |
303,300 |
2025/6/13 |
574 |
578 |
563 |
568 |
-1.90% |
702,000 |
2025/6/12 |
578 |
584 |
577 |
579 |
+0.00% |
571,800 |
2025/6/11 |
573 |
580 |
573 |
579 |
+0.87% |
452,800 |
2025/6/10 |
568 |
576 |
568 |
574 |
+0.53% |
436,100 |
2025/6/9 |
573 |
575 |
568 |
571 |
+0.00% |
418,300 |
2025/6/6 |
573 |
576 |
570 |
571 |
-0.35% |
395,800 |
2025/6/5 |
564 |
576 |
563 |
573 |
+1.78% |
946,400 |
2025/6/4 |
559 |
564 |
556 |
563 |
+1.26% |
480,400 |
2025/6/3 |
561 |
561 |
555 |
556 |
-0.71% |
342,000 |
2025/6/2 |
563 |
567 |
559 |
560 |
-0.36% |
407,100 |
2025/5/30 |
559 |
563 |
556 |
562 |
+0.00% |
422,500 |
2025/5/29 |
564 |
568 |
562 |
562 |
-0.35% |
331,100 |
2025/5/28 |
562 |
571 |
562 |
564 |
+0.71% |
508,300 |
2025/5/27 |
555 |
561 |
554 |
560 |
+0.90% |
397,800 |
2025/5/26 |
553 |
561 |
553 |
555 |
+0.73% |
384,700 |
2025/5/23 |
553 |
554 |
551 |
551 |
-0.18% |
354,600 |
2025/5/22 |
549 |
554 |
546 |
552 |
+0.00% |
385,900 |
2025/5/21 |
554 |
557 |
550 |
552 |
+0.18% |
415,500 |
2025/5/20 |
560 |
561 |
551 |
551 |
-1.61% |
460,400 |
2025/5/19 |
552 |
560 |
550 |
560 |
+0.90% |
452,800 |
2025/5/16 |
554 |
558 |
549 |
555 |
+0.54% |
439,600 |
2025/5/15 |
548 |
553 |
544 |
552 |
+0.18% |
426,100 |
2025/5/14 |
551 |
552 |
543 |
551 |
+0.00% |
607,900 |
2025/5/13 |
560 |
562 |
551 |
551 |
-1.25% |
527,900 |
2025/5/12 |
561 |
562 |
555 |
558 |
-0.36% |
506,300 |
2025/5/9 |
555 |
562 |
555 |
560 |
+0.90% |
531,000 |
2025/5/8 |
560 |
561 |
550 |
555 |
-1.42% |
723,300 |
2025/5/7 |
568 |
569 |
560 |
563 |
-0.71% |
475,900 |
2025/5/2 |
570 |
574 |
567 |
567 |
-1.05% |
609,700 |
2025/5/1 |
577 |
580 |
572 |
573 |
-0.69% |
539,400 |
2025/4/30 |
575 |
582 |
569 |
577 |
+0.70% |
667,700 |
2025/4/28 |
567 |
574 |
565 |
573 |
+0.70% |
644,900 |
2025/4/25 |
566 |
575 |
565 |
569 |
+1.07% |
762,900 |
2025/4/24 |
570 |
570 |
562 |
563 |
-0.53% |
612,500 |
2025/4/23 |
564 |
568 |
563 |
566 |
+1.07% |
720,900 |
2025/4/22 |
554 |
562 |
552 |
560 |
+1.08% |
418,000 |
2025/4/21 |
559 |
560 |
548 |
554 |
-0.36% |
357,400 |
2025/4/18 |
547 |
556 |
546 |
556 |
+2.39% |
424,700 |
2025/4/17 |
543 |
549 |
542 |
543 |
-0.55% |
430,300 |
2025/4/16 |
552 |
554 |
541 |
546 |
-0.36% |
370,700 |
2025/4/15 |
556 |
557 |
547 |
548 |
-1.26% |
403,700 |
2025/4/14 |
562 |
562 |
554 |
555 |
-0.54% |
527,600 |
2025/4/11 |
555 |
561 |
546 |
558 |
-0.18% |
954,700 |
2025/4/10 |
557 |
562 |
547 |
559 |
+3.52% |
1,215,500 |
2025/4/9 |
544 |
545 |
530 |
540 |
-0.74% |
1,210,400 |
2025/4/8 |
530 |
548 |
529 |
544 |
+5.02% |
1,118,600 |
2025/4/7 |
494 |
533 |
492 |
518 |
-4.78% |
2,787,800 |
2025/4/4 |
547 |
562 |
538 |
544 |
+5.22% |
4,253,400 |
2025/4/3 |
519 |
522 |
510 |
517 |
-2.27% |
1,351,500 |
2025/4/2 |
535 |
536 |
526 |
529 |
-0.75% |
576,300 |
2025/4/1 |
546 |
548 |
533 |
533 |
-1.48% |
574,000 |
2025/3/31 |
550 |
551 |
541 |
541 |
-3.22% |
756,500 |
2025/3/28 |
555 |
563 |
555 |
559 |
+0.36% |
753,700 |
2025/3/27 |
556 |
557 |
551 |
557 |
+0.18% |
717,500 |
2025/3/26 |
557 |
559 |
552 |
556 |
+0.18% |
799,600 |
2025/3/25 |
550 |
557 |
550 |
555 |
+0.91% |
587,200 |
2025/3/24 |
553 |
553 |
544 |
550 |
+0.18% |
499,000 |
2025/3/21 |
549 |
554 |
548 |
549 |
+0.00% |
703,500 |
2025/3/19 |
547 |
549 |
545 |
549 |
+0.92% |
527,800 |
2025/3/18 |
539 |
546 |
538 |
544 |
+1.68% |
887,200 |
2025/3/17 |
535 |
536 |
532 |
535 |
+0.19% |
513,400 |
2025/3/14 |
530 |
534 |
528 |
534 |
+0.00% |
458,500 |
2025/3/13 |
531 |
536 |
530 |
534 |
+0.38% |
567,800 |
2025/3/12 |
528 |
534 |
527 |
532 |
+0.19% |
619,900 |
2025/3/11 |
523 |
531 |
516 |
531 |
+0.38% |
1,132,600 |
2025/3/10 |
525 |
529 |
522 |
529 |
+0.57% |
635,700 |
2025/3/7 |
529 |
529 |
522 |
526 |
-1.50% |
1,001,700 |
2025/3/6 |
542 |
544 |
534 |
534 |
-1.48% |
703,400 |
2025/3/5 |
540 |
543 |
536 |
542 |
+0.37% |
770,100 |
2025/3/4 |
540 |
543 |
532 |
540 |
+0.00% |
973,600 |
2025/3/3 |
540 |
543 |
533 |
540 |
+0.19% |
955,200 |
2025/2/28 |
542 |
546 |
537 |
539 |
-1.28% |
1,029,800 |
2025/2/27 |
530 |
547 |
529 |
546 |
-3.02% |
2,406,900 |
2025/2/26 |
555 |
565 |
553 |
563 |
+1.44% |
3,178,900 |
2025/2/25 |
553 |
561 |
552 |
555 |
+0.54% |
2,155,200 |
2025/2/21 |
555 |
558 |
550 |
552 |
-0.36% |
1,518,100 |
2025/2/20 |
558 |
560 |
552 |
554 |
-1.07% |
1,388,900 |
2025/2/19 |
571 |
571 |
560 |
560 |
-1.93% |
1,673,100 |
2025/2/18 |
571 |
575 |
568 |
571 |
+0.00% |
884,500 |
2025/2/17 |
585 |
589 |
571 |
571 |
-2.39% |
1,503,600 |
2025/2/14 |
587 |
588 |
583 |
585 |
-0.17% |
694,200 |
2025/2/13 |
580 |
591 |
578 |
586 |
+1.56% |
998,300 |
2025/2/12 |
587 |
587 |
571 |
577 |
-1.70% |
1,762,100 |
2025/2/10 |
595 |
597 |
587 |
587 |
-1.01% |
1,136,400 |
2025/2/7 |
601 |
602 |
590 |
593 |
-1.82% |
1,424,000 |
2025/2/6 |
606 |
612 |
604 |
604 |
-0.33% |
915,300 |
2025/2/5 |
612 |
613 |
605 |
606 |
-0.33% |
683,600 |
2025/2/4 |
616 |
617 |
607 |
608 |
-0.82% |
1,247,900 |
2025/2/3 |
621 |
621 |
611 |
613 |
-1.61% |
1,255,000 |
2025/1/31 |
632 |
632 |
620 |
623 |
-1.42% |
1,094,100 |
2025/1/30 |
630 |
633 |
626 |
632 |
+0.80% |
930,400 |
2025/1/29 |
626 |
631 |
622 |
627 |
+0.48% |
595,200 |
2025/1/28 |
621 |
626 |
620 |
624 |
+0.65% |
559,400 |
2025/1/27 |
616 |
622 |
612 |
620 |
+1.97% |
761,600 |
2025/1/24 |
611 |
616 |
608 |
608 |
-0.16% |
699,900 |
2025/1/23 |
607 |
611 |
605 |
609 |
+0.66% |
592,800 |
2025/1/22 |
605 |
609 |
604 |
605 |
-0.17% |
447,000 |
2025/1/21 |
608 |
608 |
602 |
606 |
-0.33% |
477,200 |
2025/1/20 |
604 |
615 |
602 |
608 |
+0.66% |
809,800 |
2025/1/17 |
600 |
604 |
593 |
604 |
+0.17% |
682,900 |
2025/1/16 |
610 |
614 |
603 |
603 |
-0.66% |
672,600 |
|