日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
438 |
448 |
438 |
441 |
+0.68% |
111,600 |
2025/7/11 |
425 |
438 |
424 |
438 |
+3.55% |
152,100 |
2025/7/10 |
427 |
427 |
422 |
423 |
-0.47% |
85,800 |
2025/7/9 |
426 |
427 |
423 |
425 |
+0.00% |
52,100 |
2025/7/8 |
431 |
433 |
425 |
425 |
-0.47% |
120,400 |
2025/7/7 |
425 |
431 |
425 |
427 |
+0.47% |
50,400 |
2025/7/4 |
425 |
429 |
424 |
425 |
+0.00% |
50,200 |
2025/7/3 |
429 |
432 |
423 |
425 |
+0.00% |
81,600 |
2025/7/2 |
420 |
428 |
420 |
425 |
+0.24% |
62,900 |
2025/7/1 |
427 |
428 |
421 |
424 |
-0.70% |
79,500 |
2025/6/30 |
432 |
432 |
425 |
427 |
-0.70% |
108,000 |
2025/6/27 |
439 |
442 |
425 |
430 |
-1.83% |
187,400 |
2025/6/26 |
425 |
438 |
423 |
438 |
+3.55% |
198,300 |
2025/6/25 |
422 |
424 |
418 |
423 |
+0.71% |
92,800 |
2025/6/24 |
411 |
421 |
411 |
420 |
+3.70% |
119,700 |
2025/6/23 |
405 |
407 |
402 |
405 |
+0.00% |
60,600 |
2025/6/20 |
414 |
415 |
405 |
405 |
-2.17% |
117,400 |
2025/6/19 |
414 |
418 |
412 |
414 |
+0.00% |
76,700 |
2025/6/18 |
413 |
415 |
411 |
414 |
+0.24% |
61,700 |
2025/6/17 |
414 |
418 |
410 |
413 |
+0.24% |
104,000 |
2025/6/16 |
406 |
413 |
406 |
412 |
+1.73% |
53,300 |
2025/6/13 |
415 |
415 |
405 |
405 |
-2.41% |
104,200 |
2025/6/12 |
416 |
418 |
412 |
415 |
-0.48% |
89,200 |
2025/6/11 |
419 |
421 |
414 |
417 |
+0.00% |
91,100 |
2025/6/10 |
417 |
422 |
415 |
417 |
+0.48% |
51,400 |
2025/6/9 |
415 |
418 |
410 |
415 |
+0.48% |
89,000 |
2025/6/6 |
420 |
421 |
412 |
413 |
-1.90% |
61,200 |
2025/6/5 |
420 |
426 |
420 |
421 |
-0.47% |
41,400 |
2025/6/4 |
424 |
427 |
419 |
423 |
+0.24% |
90,000 |
2025/6/3 |
429 |
429 |
419 |
422 |
-1.86% |
82,300 |
2025/6/2 |
414 |
430 |
412 |
430 |
+4.37% |
132,900 |
2025/5/30 |
416 |
416 |
411 |
412 |
-0.96% |
46,200 |
2025/5/29 |
418 |
419 |
414 |
416 |
-0.24% |
53,000 |
2025/5/28 |
420 |
424 |
416 |
417 |
+0.00% |
97,900 |
2025/5/27 |
414 |
420 |
411 |
417 |
+1.21% |
53,900 |
2025/5/26 |
407 |
416 |
407 |
412 |
+2.23% |
84,100 |
2025/5/23 |
409 |
410 |
402 |
403 |
-0.49% |
67,700 |
2025/5/22 |
404 |
407 |
402 |
405 |
-0.49% |
46,700 |
2025/5/21 |
412 |
414 |
407 |
407 |
-1.21% |
70,800 |
2025/5/20 |
416 |
417 |
412 |
412 |
-1.44% |
101,100 |
2025/5/19 |
422 |
422 |
415 |
418 |
-0.95% |
42,900 |
2025/5/16 |
420 |
426 |
414 |
422 |
+0.72% |
64,600 |
2025/5/15 |
410 |
426 |
410 |
419 |
+0.24% |
120,800 |
2025/5/14 |
430 |
431 |
407 |
418 |
-3.02% |
258,500 |
2025/5/13 |
440 |
440 |
428 |
431 |
-1.15% |
143,700 |
2025/5/12 |
435 |
441 |
434 |
436 |
+0.93% |
109,500 |
2025/5/9 |
430 |
437 |
428 |
432 |
-0.23% |
67,400 |
2025/5/8 |
427 |
433 |
426 |
433 |
+1.41% |
78,800 |
2025/5/7 |
412 |
427 |
412 |
427 |
+3.39% |
108,000 |
2025/5/2 |
415 |
415 |
407 |
413 |
-0.72% |
71,300 |
2025/5/1 |
415 |
416 |
412 |
416 |
-0.24% |
52,600 |
2025/4/30 |
423 |
423 |
413 |
417 |
-1.65% |
94,300 |
2025/4/28 |
419 |
424 |
419 |
424 |
+1.92% |
61,800 |
2025/4/25 |
418 |
419 |
415 |
416 |
-0.48% |
33,500 |
2025/4/24 |
414 |
418 |
412 |
418 |
+1.46% |
71,900 |
2025/4/23 |
410 |
416 |
409 |
412 |
+1.48% |
80,400 |
2025/4/22 |
404 |
409 |
401 |
406 |
+1.50% |
91,200 |
2025/4/21 |
396 |
403 |
396 |
400 |
+1.27% |
58,500 |
2025/4/18 |
389 |
397 |
388 |
395 |
+1.80% |
90,700 |
2025/4/17 |
390 |
391 |
384 |
388 |
-1.52% |
84,400 |
2025/4/16 |
395 |
396 |
390 |
394 |
+0.77% |
98,100 |
2025/4/15 |
389 |
395 |
387 |
391 |
+0.51% |
77,800 |
2025/4/14 |
393 |
401 |
389 |
389 |
+1.04% |
158,200 |
2025/4/11 |
375 |
386 |
368 |
385 |
+1.05% |
111,900 |
2025/4/10 |
392 |
392 |
380 |
381 |
+4.67% |
153,900 |
2025/4/9 |
373 |
375 |
359 |
364 |
-4.46% |
130,800 |
2025/4/8 |
375 |
384 |
369 |
381 |
+6.13% |
160,000 |
2025/4/7 |
361 |
364 |
349 |
359 |
-8.88% |
245,300 |
2025/4/4 |
400 |
407 |
387 |
394 |
-3.90% |
222,300 |
2025/4/3 |
405 |
410 |
401 |
410 |
-0.73% |
157,700 |
2025/4/2 |
422 |
422 |
411 |
413 |
-2.13% |
97,000 |
2025/4/1 |
427 |
432 |
422 |
422 |
-1.17% |
74,700 |
2025/3/31 |
433 |
433 |
426 |
427 |
-1.61% |
96,500 |
2025/3/28 |
436 |
438 |
434 |
434 |
-1.36% |
47,000 |
2025/3/27 |
436 |
440 |
431 |
440 |
+0.23% |
111,400 |
2025/3/26 |
429 |
439 |
429 |
439 |
+2.33% |
106,300 |
2025/3/25 |
432 |
433 |
429 |
429 |
-0.23% |
86,900 |
2025/3/24 |
441 |
441 |
430 |
430 |
-1.60% |
91,800 |
2025/3/21 |
441 |
441 |
433 |
437 |
-0.91% |
81,800 |
2025/3/19 |
436 |
443 |
435 |
441 |
+0.23% |
34,100 |
2025/3/18 |
442 |
445 |
438 |
440 |
+0.00% |
79,900 |
2025/3/17 |
435 |
440 |
435 |
440 |
+1.38% |
34,100 |
2025/3/14 |
434 |
439 |
433 |
434 |
-0.23% |
70,000 |
2025/3/13 |
431 |
439 |
431 |
435 |
+0.69% |
43,200 |
2025/3/12 |
427 |
433 |
427 |
432 |
+0.47% |
39,800 |
2025/3/11 |
431 |
432 |
421 |
430 |
-0.46% |
75,900 |
2025/3/10 |
435 |
439 |
431 |
432 |
+0.00% |
84,700 |
2025/3/7 |
442 |
442 |
432 |
432 |
-2.92% |
92,000 |
2025/3/6 |
447 |
447 |
442 |
445 |
+0.68% |
37,300 |
2025/3/5 |
438 |
445 |
431 |
442 |
+0.91% |
75,600 |
2025/3/4 |
446 |
448 |
435 |
438 |
-2.23% |
106,200 |
2025/3/3 |
456 |
456 |
446 |
448 |
+0.00% |
66,000 |
2025/2/28 |
455 |
457 |
448 |
448 |
-1.97% |
144,400 |
2025/2/27 |
458 |
461 |
452 |
457 |
+1.33% |
92,100 |
2025/2/26 |
451 |
454 |
448 |
451 |
+0.00% |
78,400 |
2025/2/25 |
452 |
456 |
448 |
451 |
-0.22% |
103,000 |
2025/2/21 |
472 |
472 |
452 |
452 |
-7.00% |
254,800 |
2025/2/20 |
467 |
491 |
466 |
486 |
+3.62% |
185,100 |
2025/2/19 |
477 |
479 |
467 |
469 |
-0.85% |
105,900 |
2025/2/18 |
475 |
497 |
473 |
473 |
-0.42% |
267,000 |
2025/2/17 |
462 |
476 |
454 |
475 |
+3.26% |
362,500 |
2025/2/14 |
464 |
467 |
457 |
460 |
-0.65% |
144,700 |
2025/2/13 |
455 |
465 |
452 |
463 |
+2.21% |
102,600 |
2025/2/12 |
450 |
453 |
445 |
453 |
+0.89% |
125,700 |
2025/2/10 |
456 |
456 |
449 |
449 |
-1.75% |
105,000 |
2025/2/7 |
457 |
460 |
456 |
457 |
+0.00% |
66,600 |
2025/2/6 |
454 |
457 |
452 |
457 |
+1.11% |
67,400 |
2025/2/5 |
452 |
455 |
448 |
452 |
+1.35% |
68,900 |
2025/2/4 |
446 |
450 |
445 |
446 |
+0.90% |
71,900 |
2025/2/3 |
453 |
454 |
441 |
442 |
-2.64% |
171,700 |
2025/1/31 |
457 |
459 |
453 |
454 |
-0.66% |
111,400 |
2025/1/30 |
464 |
464 |
456 |
457 |
-1.51% |
98,400 |
2025/1/29 |
468 |
469 |
461 |
464 |
+0.22% |
84,500 |
2025/1/28 |
459 |
464 |
458 |
463 |
+0.87% |
76,800 |
2025/1/27 |
458 |
462 |
455 |
459 |
+0.66% |
108,600 |
2025/1/24 |
454 |
460 |
451 |
456 |
+0.66% |
96,700 |
2025/1/23 |
456 |
459 |
449 |
453 |
-0.66% |
110,800 |
2025/1/22 |
461 |
463 |
453 |
456 |
-0.22% |
105,000 |
2025/1/21 |
466 |
466 |
457 |
457 |
-2.35% |
121,700 |
2025/1/20 |
470 |
471 |
464 |
468 |
+0.43% |
92,600 |
2025/1/17 |
468 |
469 |
463 |
466 |
-0.21% |
92,400 |
2025/1/16 |
473 |
477 |
466 |
467 |
-0.85% |
96,300 |
2025/1/15 |
473 |
477 |
470 |
471 |
-0.42% |
56,800 |
|