日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
513 |
518 |
500 |
501 |
-1.38% |
40,000 |
2025/7/14 |
506 |
515 |
506 |
508 |
-0.59% |
50,000 |
2025/7/11 |
499 |
517 |
499 |
511 |
+3.02% |
66,000 |
2025/7/10 |
500 |
504 |
493 |
496 |
-0.80% |
94,300 |
2025/7/9 |
499 |
504 |
498 |
500 |
+0.20% |
22,200 |
2025/7/8 |
505 |
508 |
499 |
499 |
-0.60% |
23,800 |
2025/7/7 |
506 |
511 |
502 |
502 |
-1.18% |
25,100 |
2025/7/4 |
508 |
514 |
507 |
508 |
+0.99% |
48,300 |
2025/7/3 |
495 |
508 |
495 |
503 |
+1.41% |
35,600 |
2025/7/2 |
495 |
505 |
495 |
496 |
+0.61% |
37,100 |
2025/7/1 |
496 |
502 |
493 |
493 |
-0.80% |
32,000 |
2025/6/30 |
500 |
505 |
496 |
497 |
-0.80% |
51,600 |
2025/6/27 |
502 |
510 |
495 |
501 |
+0.60% |
62,400 |
2025/6/26 |
501 |
515 |
498 |
498 |
-0.60% |
60,300 |
2025/6/25 |
508 |
508 |
501 |
501 |
+0.00% |
39,200 |
2025/6/24 |
502 |
513 |
501 |
501 |
+0.60% |
49,700 |
2025/6/23 |
495 |
506 |
491 |
498 |
-0.99% |
58,100 |
2025/6/20 |
498 |
504 |
495 |
503 |
+0.80% |
46,800 |
2025/6/19 |
497 |
514 |
492 |
499 |
+0.40% |
58,500 |
2025/6/18 |
482 |
498 |
482 |
497 |
+3.11% |
85,900 |
2025/6/17 |
485 |
492 |
480 |
482 |
+0.42% |
39,100 |
2025/6/16 |
486 |
492 |
480 |
480 |
-0.83% |
56,300 |
2025/6/13 |
496 |
502 |
484 |
484 |
-1.22% |
68,300 |
2025/6/12 |
492 |
497 |
489 |
490 |
-0.41% |
40,400 |
2025/6/11 |
489 |
500 |
488 |
492 |
+0.61% |
56,300 |
2025/6/10 |
482 |
494 |
481 |
489 |
+1.66% |
84,500 |
2025/6/9 |
474 |
486 |
469 |
481 |
+1.26% |
144,000 |
2025/6/6 |
482 |
485 |
475 |
475 |
-2.26% |
91,200 |
2025/6/5 |
481 |
492 |
477 |
486 |
+1.04% |
72,700 |
2025/6/4 |
485 |
490 |
478 |
481 |
-0.82% |
121,300 |
2025/6/3 |
503 |
503 |
485 |
485 |
-3.58% |
119,300 |
2025/6/2 |
514 |
516 |
503 |
503 |
-3.64% |
43,200 |
2025/5/30 |
498 |
524 |
498 |
522 |
+4.40% |
66,400 |
2025/5/29 |
504 |
510 |
498 |
500 |
-0.79% |
63,700 |
2025/5/28 |
525 |
525 |
504 |
504 |
-3.26% |
68,800 |
2025/5/27 |
515 |
524 |
508 |
521 |
+1.17% |
39,700 |
2025/5/26 |
504 |
532 |
504 |
515 |
+2.18% |
82,200 |
2025/5/23 |
515 |
518 |
504 |
504 |
-0.20% |
68,600 |
2025/5/22 |
511 |
518 |
501 |
505 |
-3.81% |
90,700 |
2025/5/21 |
525 |
530 |
518 |
525 |
+0.19% |
50,200 |
2025/5/20 |
508 |
532 |
506 |
524 |
+3.97% |
74,300 |
2025/5/19 |
506 |
512 |
502 |
504 |
+0.00% |
47,600 |
2025/5/16 |
515 |
529 |
500 |
504 |
-2.14% |
96,300 |
2025/5/15 |
485 |
521 |
484 |
515 |
+5.75% |
105,100 |
2025/5/14 |
507 |
508 |
480 |
487 |
-3.94% |
140,700 |
2025/5/13 |
543 |
548 |
505 |
507 |
-5.41% |
195,900 |
2025/5/12 |
584 |
584 |
536 |
536 |
-6.62% |
118,100 |
2025/5/9 |
560 |
577 |
559 |
574 |
+2.68% |
66,700 |
2025/5/8 |
568 |
568 |
552 |
559 |
-1.58% |
58,800 |
2025/5/7 |
580 |
581 |
565 |
568 |
-3.07% |
57,900 |
2025/5/2 |
600 |
607 |
576 |
586 |
-3.46% |
69,800 |
2025/5/1 |
600 |
610 |
597 |
607 |
+0.17% |
28,800 |
2025/4/30 |
600 |
612 |
596 |
606 |
+1.68% |
51,900 |
2025/4/28 |
608 |
612 |
596 |
596 |
-1.81% |
39,200 |
2025/4/25 |
605 |
613 |
599 |
607 |
+1.17% |
23,200 |
2025/4/24 |
610 |
615 |
595 |
600 |
-1.15% |
26,100 |
2025/4/23 |
609 |
610 |
600 |
607 |
+2.02% |
45,300 |
2025/4/22 |
604 |
611 |
595 |
595 |
-3.09% |
67,700 |
2025/4/21 |
596 |
616 |
580 |
614 |
+1.99% |
134,400 |
2025/4/18 |
547 |
603 |
547 |
602 |
+10.46% |
179,800 |
2025/4/17 |
540 |
557 |
540 |
545 |
+0.37% |
58,500 |
2025/4/16 |
565 |
565 |
537 |
543 |
-2.16% |
47,900 |
2025/4/15 |
564 |
569 |
551 |
555 |
-1.42% |
50,600 |
2025/4/14 |
551 |
577 |
548 |
563 |
+1.81% |
44,800 |
2025/4/11 |
524 |
560 |
505 |
553 |
+5.53% |
104,500 |
2025/4/10 |
543 |
547 |
523 |
524 |
+5.86% |
93,600 |
2025/4/9 |
520 |
520 |
489 |
495 |
-6.60% |
98,300 |
2025/4/8 |
529 |
540 |
525 |
530 |
+15.22% |
87,700 |
2025/4/7 |
433 |
490 |
430 |
460 |
-8.55% |
144,400 |
2025/4/4 |
544 |
550 |
500 |
503 |
-9.86% |
171,700 |
2025/4/3 |
570 |
571 |
554 |
558 |
-4.12% |
121,200 |
2025/4/2 |
600 |
605 |
582 |
582 |
-3.00% |
95,500 |
2025/4/1 |
616 |
616 |
600 |
600 |
-1.48% |
66,900 |
2025/3/31 |
650 |
650 |
609 |
609 |
-7.16% |
64,500 |
2025/3/28 |
669 |
670 |
644 |
656 |
-3.95% |
67,500 |
2025/3/27 |
666 |
683 |
666 |
683 |
+1.49% |
47,100 |
2025/3/26 |
670 |
673 |
656 |
673 |
+0.45% |
57,400 |
2025/3/25 |
669 |
679 |
669 |
670 |
+0.15% |
29,500 |
2025/3/24 |
668 |
678 |
661 |
669 |
-0.45% |
42,600 |
2025/3/21 |
680 |
692 |
672 |
672 |
-1.90% |
40,700 |
2025/3/19 |
676 |
694 |
674 |
685 |
+1.33% |
78,100 |
2025/3/18 |
673 |
679 |
668 |
676 |
+1.35% |
48,700 |
2025/3/17 |
668 |
680 |
658 |
667 |
+0.30% |
94,300 |
2025/3/14 |
665 |
669 |
661 |
665 |
+1.22% |
65,500 |
2025/3/13 |
652 |
663 |
651 |
657 |
+0.77% |
71,500 |
2025/3/12 |
642 |
655 |
637 |
652 |
+2.19% |
64,700 |
2025/3/11 |
636 |
645 |
628 |
638 |
+0.16% |
76,400 |
2025/3/10 |
635 |
640 |
633 |
637 |
+0.31% |
14,100 |
2025/3/7 |
633 |
638 |
629 |
635 |
+0.00% |
42,500 |
2025/3/6 |
635 |
641 |
630 |
635 |
+1.60% |
40,100 |
2025/3/5 |
627 |
640 |
625 |
625 |
+0.00% |
53,000 |
2025/3/4 |
620 |
639 |
619 |
625 |
-0.16% |
87,900 |
2025/3/3 |
629 |
630 |
620 |
626 |
+1.13% |
29,500 |
2025/2/28 |
620 |
633 |
617 |
619 |
-0.48% |
49,300 |
2025/2/27 |
618 |
630 |
617 |
622 |
+0.00% |
32,300 |
2025/2/26 |
624 |
632 |
616 |
622 |
-0.32% |
57,900 |
2025/2/25 |
612 |
630 |
610 |
624 |
+2.13% |
51,600 |
2025/2/21 |
614 |
623 |
611 |
611 |
-0.81% |
18,100 |
2025/2/20 |
626 |
626 |
616 |
616 |
-0.32% |
24,700 |
2025/2/19 |
620 |
626 |
615 |
618 |
-0.32% |
24,700 |
2025/2/18 |
603 |
621 |
601 |
620 |
+2.99% |
44,600 |
2025/2/17 |
609 |
616 |
600 |
602 |
-0.17% |
48,500 |
2025/2/14 |
606 |
612 |
602 |
603 |
-0.82% |
44,300 |
2025/2/13 |
613 |
618 |
602 |
608 |
+0.33% |
51,000 |
2025/2/12 |
625 |
629 |
601 |
606 |
-3.04% |
99,900 |
2025/2/10 |
604 |
647 |
597 |
625 |
-1.42% |
116,900 |
2025/2/7 |
638 |
645 |
626 |
634 |
+0.96% |
112,100 |
2025/2/6 |
622 |
639 |
616 |
628 |
+1.45% |
62,000 |
2025/2/5 |
604 |
621 |
595 |
619 |
+4.74% |
108,200 |
2025/2/4 |
608 |
608 |
591 |
591 |
-0.17% |
80,300 |
2025/2/3 |
605 |
605 |
587 |
592 |
-2.15% |
80,500 |
2025/1/31 |
609 |
615 |
602 |
605 |
-2.10% |
55,100 |
2025/1/30 |
611 |
622 |
606 |
618 |
+0.32% |
86,500 |
2025/1/29 |
617 |
640 |
615 |
616 |
-1.28% |
80,400 |
2025/1/28 |
601 |
630 |
601 |
624 |
+5.58% |
114,600 |
2025/1/27 |
582 |
594 |
571 |
591 |
+3.14% |
87,700 |
2025/1/24 |
574 |
586 |
572 |
573 |
-1.88% |
120,800 |
2025/1/23 |
582 |
584 |
576 |
584 |
-0.17% |
37,600 |
2025/1/22 |
588 |
594 |
578 |
585 |
+0.17% |
32,900 |
2025/1/21 |
568 |
588 |
566 |
584 |
+3.00% |
48,200 |
2025/1/20 |
573 |
580 |
567 |
567 |
-1.39% |
54,200 |
2025/1/17 |
589 |
592 |
572 |
575 |
-2.54% |
78,400 |
2025/1/16 |
597 |
607 |
590 |
590 |
-1.01% |
59,200 |
|