日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
449 |
449 |
446 |
446 |
-0.67% |
22,800 |
2025/7/11 |
451 |
455 |
449 |
449 |
-0.22% |
32,800 |
2025/7/10 |
453 |
453 |
449 |
450 |
+0.22% |
31,800 |
2025/7/9 |
446 |
452 |
445 |
449 |
+0.90% |
39,600 |
2025/7/8 |
442 |
445 |
441 |
445 |
+1.14% |
20,300 |
2025/7/7 |
441 |
442 |
437 |
440 |
-0.45% |
38,100 |
2025/7/4 |
449 |
449 |
442 |
442 |
-0.90% |
33,900 |
2025/7/3 |
442 |
447 |
438 |
446 |
+0.45% |
63,200 |
2025/7/2 |
444 |
446 |
442 |
444 |
-0.45% |
29,200 |
2025/7/1 |
445 |
446 |
439 |
446 |
+0.00% |
70,200 |
2025/6/30 |
446 |
451 |
445 |
446 |
+0.90% |
56,700 |
2025/6/27 |
452 |
453 |
439 |
442 |
-1.78% |
95,200 |
2025/6/26 |
457 |
461 |
449 |
450 |
-1.32% |
73,100 |
2025/6/25 |
465 |
465 |
456 |
456 |
-1.30% |
56,900 |
2025/6/24 |
459 |
464 |
459 |
462 |
+0.87% |
31,000 |
2025/6/23 |
458 |
462 |
453 |
458 |
-0.43% |
59,900 |
2025/6/20 |
468 |
468 |
460 |
460 |
-1.29% |
64,800 |
2025/6/19 |
471 |
473 |
466 |
466 |
-1.27% |
27,700 |
2025/6/18 |
473 |
476 |
472 |
472 |
-0.21% |
16,400 |
2025/6/17 |
473 |
479 |
473 |
473 |
-0.42% |
36,000 |
2025/6/16 |
464 |
477 |
464 |
475 |
+2.15% |
61,700 |
2025/6/13 |
467 |
472 |
461 |
465 |
-1.06% |
209,900 |
2025/6/12 |
477 |
480 |
468 |
470 |
-1.26% |
88,900 |
2025/6/11 |
471 |
476 |
468 |
476 |
+1.49% |
80,000 |
2025/6/10 |
468 |
477 |
467 |
469 |
+0.43% |
186,200 |
2025/6/9 |
468 |
473 |
466 |
467 |
+1.08% |
136,500 |
2025/6/6 |
455 |
462 |
452 |
462 |
+1.76% |
81,300 |
2025/6/5 |
443 |
462 |
443 |
454 |
+2.48% |
291,800 |
2025/6/4 |
444 |
446 |
443 |
443 |
-0.45% |
24,600 |
2025/6/3 |
446 |
447 |
440 |
445 |
+0.23% |
40,400 |
2025/6/2 |
446 |
447 |
441 |
444 |
-0.67% |
69,900 |
2025/5/30 |
443 |
450 |
443 |
447 |
+1.13% |
91,300 |
2025/5/29 |
445 |
445 |
438 |
442 |
-0.90% |
96,000 |
2025/5/28 |
437 |
446 |
436 |
446 |
+2.76% |
74,800 |
2025/5/27 |
434 |
440 |
434 |
434 |
+0.00% |
80,900 |
2025/5/26 |
433 |
437 |
430 |
434 |
+0.23% |
94,300 |
2025/5/23 |
428 |
433 |
427 |
433 |
+1.41% |
103,400 |
2025/5/22 |
413 |
431 |
412 |
427 |
+2.40% |
148,100 |
2025/5/21 |
416 |
418 |
410 |
417 |
+0.24% |
86,100 |
2025/5/20 |
414 |
418 |
413 |
416 |
+0.48% |
72,900 |
2025/5/19 |
408 |
417 |
407 |
414 |
+1.22% |
71,000 |
2025/5/16 |
413 |
414 |
404 |
409 |
-0.97% |
195,900 |
2025/5/15 |
414 |
416 |
409 |
413 |
+0.00% |
145,000 |
2025/5/14 |
415 |
415 |
406 |
413 |
+0.98% |
71,400 |
2025/5/13 |
409 |
413 |
405 |
409 |
+0.25% |
104,900 |
2025/5/12 |
399 |
408 |
399 |
408 |
+3.03% |
109,800 |
2025/5/9 |
393 |
401 |
393 |
396 |
+1.02% |
67,000 |
2025/5/8 |
391 |
395 |
387 |
392 |
+0.26% |
129,700 |
2025/5/7 |
392 |
395 |
390 |
391 |
+0.26% |
85,800 |
2025/5/2 |
392 |
392 |
387 |
390 |
-0.76% |
107,600 |
2025/5/1 |
397 |
398 |
392 |
393 |
-1.01% |
92,300 |
2025/4/30 |
399 |
404 |
394 |
397 |
-1.00% |
295,500 |
2025/4/28 |
392 |
455 |
392 |
401 |
+4.43% |
2,891,600 |
2025/4/25 |
382 |
384 |
378 |
384 |
+1.05% |
57,500 |
2025/4/24 |
381 |
383 |
378 |
380 |
+0.00% |
37,200 |
2025/4/23 |
379 |
383 |
377 |
380 |
+0.53% |
42,400 |
2025/4/22 |
376 |
381 |
375 |
378 |
-0.79% |
41,600 |
2025/4/21 |
382 |
385 |
379 |
381 |
-0.26% |
38,800 |
2025/4/18 |
374 |
385 |
373 |
382 |
+2.69% |
63,200 |
2025/4/17 |
371 |
374 |
366 |
372 |
+0.27% |
55,900 |
2025/4/16 |
371 |
379 |
364 |
371 |
+0.54% |
251,200 |
2025/4/15 |
368 |
372 |
361 |
369 |
+0.82% |
71,500 |
2025/4/14 |
373 |
374 |
366 |
366 |
-0.81% |
108,600 |
2025/4/11 |
359 |
369 |
350 |
369 |
-0.81% |
121,000 |
2025/4/10 |
375 |
387 |
358 |
372 |
+9.73% |
706,000 |
2025/4/9 |
361 |
362 |
332 |
339 |
-6.61% |
563,600 |
2025/4/8 |
352 |
368 |
352 |
363 |
+8.68% |
144,300 |
2025/4/7 |
348 |
350 |
331 |
334 |
-10.22% |
273,700 |
2025/4/4 |
384 |
386 |
364 |
372 |
-6.06% |
266,200 |
2025/4/3 |
392 |
400 |
390 |
396 |
-1.98% |
144,200 |
2025/4/2 |
406 |
407 |
402 |
404 |
-0.98% |
56,000 |
2025/4/1 |
413 |
415 |
408 |
408 |
-1.21% |
114,300 |
2025/3/31 |
420 |
420 |
412 |
413 |
-2.82% |
127,000 |
2025/3/28 |
430 |
433 |
423 |
425 |
-3.19% |
72,500 |
2025/3/27 |
434 |
440 |
431 |
439 |
+0.69% |
70,900 |
2025/3/26 |
440 |
440 |
434 |
436 |
-0.68% |
43,800 |
2025/3/25 |
436 |
440 |
433 |
439 |
+0.69% |
73,600 |
2025/3/24 |
446 |
446 |
436 |
436 |
-2.02% |
59,100 |
2025/3/21 |
433 |
449 |
433 |
445 |
+1.60% |
133,100 |
2025/3/19 |
442 |
442 |
437 |
438 |
-0.90% |
44,800 |
2025/3/18 |
441 |
445 |
436 |
442 |
+0.45% |
80,400 |
2025/3/17 |
437 |
440 |
431 |
440 |
+1.38% |
64,900 |
2025/3/14 |
427 |
434 |
426 |
434 |
+1.88% |
99,100 |
2025/3/13 |
428 |
430 |
424 |
426 |
+0.00% |
59,700 |
2025/3/12 |
424 |
426 |
422 |
426 |
-0.23% |
31,000 |
2025/3/11 |
422 |
427 |
411 |
427 |
+0.47% |
158,900 |
2025/3/10 |
424 |
428 |
422 |
425 |
+0.24% |
49,600 |
2025/3/7 |
429 |
429 |
419 |
424 |
-1.40% |
93,600 |
2025/3/6 |
430 |
432 |
423 |
430 |
+0.47% |
62,400 |
2025/3/5 |
430 |
434 |
427 |
428 |
-0.70% |
59,900 |
2025/3/4 |
432 |
436 |
427 |
431 |
-0.46% |
99,700 |
2025/3/3 |
434 |
435 |
428 |
433 |
+3.10% |
98,600 |
2025/2/28 |
423 |
427 |
419 |
420 |
-0.71% |
55,000 |
2025/2/27 |
421 |
427 |
421 |
423 |
+0.48% |
53,900 |
2025/2/26 |
421 |
426 |
416 |
421 |
-0.24% |
80,600 |
2025/2/25 |
430 |
432 |
421 |
422 |
-2.09% |
74,700 |
2025/2/21 |
431 |
435 |
425 |
431 |
-1.15% |
142,600 |
2025/2/20 |
443 |
448 |
431 |
436 |
-1.36% |
234,500 |
2025/2/19 |
428 |
443 |
428 |
442 |
+3.27% |
208,800 |
2025/2/18 |
428 |
433 |
425 |
428 |
-0.70% |
193,700 |
2025/2/17 |
410 |
433 |
410 |
431 |
+15.55% |
828,800 |
2025/2/14 |
379 |
380 |
373 |
373 |
-2.36% |
130,700 |
2025/2/13 |
379 |
382 |
378 |
382 |
+1.60% |
104,900 |
2025/2/12 |
374 |
380 |
374 |
376 |
+1.35% |
108,400 |
2025/2/10 |
371 |
378 |
371 |
371 |
+0.27% |
133,000 |
2025/2/7 |
371 |
373 |
369 |
370 |
-0.80% |
69,800 |
2025/2/6 |
366 |
376 |
366 |
373 |
+2.19% |
144,000 |
2025/2/5 |
362 |
366 |
362 |
365 |
+0.83% |
62,300 |
2025/2/4 |
362 |
363 |
358 |
362 |
+0.28% |
59,900 |
2025/2/3 |
361 |
361 |
359 |
361 |
-0.28% |
63,900 |
2025/1/31 |
364 |
364 |
359 |
362 |
+0.28% |
158,500 |
2025/1/30 |
373 |
373 |
361 |
361 |
-3.99% |
465,900 |
2025/1/29 |
373 |
377 |
373 |
376 |
+1.35% |
48,700 |
2025/1/28 |
371 |
374 |
369 |
371 |
-1.07% |
51,900 |
2025/1/27 |
374 |
379 |
373 |
375 |
+0.81% |
95,400 |
2025/1/24 |
372 |
375 |
370 |
372 |
+0.27% |
60,200 |
2025/1/23 |
372 |
375 |
370 |
371 |
-0.27% |
52,900 |
2025/1/22 |
365 |
372 |
365 |
372 |
+2.48% |
101,200 |
2025/1/21 |
365 |
365 |
361 |
363 |
-0.27% |
45,200 |
2025/1/20 |
360 |
364 |
359 |
364 |
+1.96% |
64,000 |
2025/1/17 |
356 |
360 |
354 |
357 |
-0.56% |
73,100 |
2025/1/16 |
368 |
368 |
357 |
359 |
-2.18% |
135,700 |
2025/1/15 |
367 |
368 |
363 |
367 |
+0.82% |
66,400 |
|