日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
437 |
438 |
434 |
434 |
-0.91% |
10,400 |
2025/7/11 |
442 |
442 |
436 |
438 |
+0.23% |
6,800 |
2025/7/10 |
438 |
442 |
431 |
437 |
+0.00% |
31,500 |
2025/7/9 |
436 |
438 |
432 |
437 |
+0.23% |
12,200 |
2025/7/8 |
432 |
436 |
426 |
436 |
+0.46% |
17,000 |
2025/7/7 |
421 |
439 |
421 |
434 |
+3.58% |
21,800 |
2025/7/4 |
425 |
426 |
418 |
419 |
-0.71% |
21,300 |
2025/7/3 |
432 |
433 |
422 |
422 |
-1.17% |
23,500 |
2025/7/2 |
430 |
430 |
427 |
427 |
-0.93% |
21,700 |
2025/7/1 |
434 |
437 |
431 |
431 |
-0.23% |
7,500 |
2025/6/30 |
432 |
437 |
431 |
432 |
+0.23% |
14,400 |
2025/6/27 |
442 |
442 |
431 |
431 |
-2.27% |
15,400 |
2025/6/26 |
441 |
448 |
441 |
441 |
+0.00% |
16,300 |
2025/6/25 |
442 |
443 |
436 |
441 |
-0.23% |
15,400 |
2025/6/24 |
442 |
442 |
438 |
442 |
+0.68% |
9,800 |
2025/6/23 |
447 |
447 |
439 |
439 |
-1.79% |
19,200 |
2025/6/20 |
454 |
456 |
445 |
447 |
-1.32% |
13,400 |
2025/6/19 |
448 |
457 |
448 |
453 |
+1.12% |
14,400 |
2025/6/18 |
453 |
456 |
445 |
448 |
-0.88% |
24,600 |
2025/6/17 |
451 |
454 |
446 |
452 |
+0.22% |
18,700 |
2025/6/16 |
455 |
456 |
448 |
451 |
-1.31% |
19,000 |
2025/6/13 |
468 |
468 |
450 |
457 |
-1.08% |
36,600 |
2025/6/12 |
449 |
465 |
445 |
462 |
+4.05% |
65,700 |
2025/6/11 |
443 |
453 |
440 |
444 |
+0.23% |
22,700 |
2025/6/10 |
440 |
450 |
438 |
443 |
+0.68% |
36,600 |
2025/6/9 |
446 |
448 |
436 |
440 |
-0.23% |
26,500 |
2025/6/6 |
447 |
449 |
436 |
441 |
-1.78% |
59,700 |
2025/6/5 |
473 |
473 |
447 |
449 |
-4.87% |
187,600 |
2025/6/4 |
443 |
508 |
441 |
472 |
+10.02% |
1,247,400 |
2025/6/3 |
429 |
431 |
427 |
429 |
+0.70% |
9,800 |
2025/6/2 |
427 |
431 |
426 |
426 |
-0.23% |
9,100 |
2025/5/30 |
422 |
429 |
422 |
427 |
+0.95% |
3,900 |
2025/5/29 |
430 |
433 |
423 |
423 |
-3.42% |
23,600 |
2025/5/28 |
421 |
438 |
417 |
438 |
+3.79% |
24,400 |
2025/5/27 |
422 |
422 |
418 |
422 |
+0.24% |
7,700 |
2025/5/26 |
418 |
421 |
417 |
421 |
+0.96% |
3,100 |
2025/5/23 |
420 |
423 |
417 |
417 |
-0.24% |
12,600 |
2025/5/22 |
420 |
422 |
418 |
418 |
-0.95% |
6,100 |
2025/5/21 |
419 |
423 |
416 |
422 |
+0.96% |
8,800 |
2025/5/20 |
430 |
430 |
417 |
418 |
-3.02% |
21,200 |
2025/5/19 |
439 |
440 |
424 |
431 |
-2.27% |
64,600 |
2025/5/16 |
421 |
444 |
412 |
441 |
+5.25% |
116,500 |
2025/5/15 |
419 |
420 |
414 |
419 |
-1.18% |
10,300 |
2025/5/14 |
417 |
424 |
417 |
424 |
+1.68% |
7,400 |
2025/5/13 |
420 |
422 |
415 |
417 |
-0.71% |
12,100 |
2025/5/12 |
414 |
420 |
411 |
420 |
+0.96% |
6,400 |
2025/5/9 |
420 |
420 |
412 |
416 |
-0.24% |
9,700 |
2025/5/8 |
413 |
423 |
412 |
417 |
+0.97% |
11,500 |
2025/5/7 |
415 |
432 |
410 |
413 |
-0.72% |
35,000 |
2025/5/2 |
419 |
420 |
416 |
416 |
-0.72% |
8,400 |
2025/5/1 |
415 |
421 |
413 |
419 |
+0.48% |
11,800 |
2025/4/30 |
410 |
429 |
408 |
417 |
+2.21% |
102,800 |
2025/4/28 |
420 |
441 |
407 |
408 |
-1.45% |
107,000 |
2025/4/25 |
411 |
446 |
406 |
414 |
-0.24% |
138,700 |
2025/4/24 |
414 |
440 |
401 |
415 |
+0.24% |
115,600 |
2025/4/23 |
421 |
421 |
409 |
414 |
+1.22% |
11,200 |
2025/4/22 |
421 |
421 |
408 |
409 |
-0.97% |
3,200 |
2025/4/21 |
412 |
425 |
412 |
413 |
-0.24% |
14,800 |
2025/4/18 |
411 |
420 |
410 |
414 |
+1.47% |
18,500 |
2025/4/17 |
401 |
408 |
395 |
408 |
+2.51% |
13,600 |
2025/4/16 |
408 |
409 |
394 |
398 |
-2.69% |
17,300 |
2025/4/15 |
414 |
414 |
406 |
409 |
+0.74% |
13,600 |
2025/4/14 |
440 |
449 |
402 |
406 |
-7.73% |
227,000 |
2025/4/11 |
423 |
443 |
398 |
440 |
+5.26% |
119,400 |
2025/4/10 |
397 |
418 |
381 |
418 |
+14.52% |
64,200 |
2025/4/9 |
353 |
375 |
353 |
365 |
-3.18% |
11,600 |
2025/4/8 |
360 |
386 |
360 |
377 |
+8.65% |
35,100 |
2025/4/7 |
351 |
364 |
332 |
347 |
-14.74% |
93,000 |
2025/4/4 |
426 |
428 |
407 |
407 |
-6.22% |
38,700 |
2025/4/3 |
438 |
439 |
430 |
434 |
-1.36% |
31,800 |
2025/4/2 |
443 |
445 |
440 |
440 |
-0.23% |
8,100 |
2025/4/1 |
445 |
447 |
440 |
441 |
-0.90% |
20,500 |
2025/3/31 |
445 |
445 |
437 |
445 |
-0.45% |
10,100 |
2025/3/28 |
449 |
449 |
444 |
447 |
+0.00% |
9,100 |
2025/3/27 |
448 |
455 |
440 |
447 |
+0.00% |
14,100 |
2025/3/26 |
446 |
447 |
446 |
447 |
+0.22% |
3,500 |
2025/3/25 |
445 |
446 |
444 |
446 |
+0.68% |
3,400 |
2025/3/24 |
450 |
450 |
443 |
443 |
-1.77% |
14,700 |
2025/3/21 |
445 |
456 |
445 |
451 |
+1.81% |
42,700 |
2025/3/19 |
440 |
443 |
439 |
443 |
+0.91% |
9,100 |
2025/3/18 |
437 |
441 |
436 |
439 |
+0.00% |
19,200 |
2025/3/17 |
439 |
441 |
436 |
439 |
+0.00% |
17,700 |
2025/3/14 |
439 |
439 |
436 |
439 |
+0.23% |
18,800 |
2025/3/13 |
439 |
439 |
435 |
438 |
+0.46% |
5,500 |
2025/3/12 |
440 |
440 |
435 |
436 |
-0.91% |
17,800 |
2025/3/11 |
435 |
440 |
435 |
440 |
+0.69% |
15,100 |
2025/3/10 |
436 |
439 |
436 |
437 |
+0.46% |
5,300 |
2025/3/7 |
436 |
439 |
435 |
435 |
-0.46% |
7,000 |
2025/3/6 |
435 |
438 |
435 |
437 |
+0.00% |
4,100 |
2025/3/5 |
437 |
438 |
435 |
437 |
-0.46% |
5,700 |
2025/3/4 |
439 |
440 |
435 |
439 |
+0.00% |
7,900 |
2025/3/3 |
439 |
440 |
437 |
439 |
+0.46% |
5,100 |
2025/2/28 |
438 |
440 |
436 |
437 |
+0.23% |
11,400 |
2025/2/27 |
437 |
439 |
436 |
436 |
+0.00% |
8,900 |
2025/2/26 |
441 |
445 |
436 |
436 |
-1.13% |
19,200 |
2025/2/25 |
445 |
446 |
441 |
441 |
-2.65% |
28,100 |
2025/2/21 |
450 |
453 |
450 |
453 |
+0.67% |
18,600 |
2025/2/20 |
459 |
459 |
450 |
450 |
-2.17% |
15,100 |
2025/2/19 |
459 |
460 |
455 |
460 |
+1.10% |
17,100 |
2025/2/18 |
455 |
456 |
448 |
455 |
+0.44% |
14,500 |
2025/2/17 |
455 |
455 |
447 |
453 |
+2.03% |
20,100 |
2025/2/14 |
469 |
469 |
442 |
444 |
-5.33% |
46,100 |
2025/2/13 |
449 |
469 |
449 |
469 |
+4.69% |
46,300 |
2025/2/12 |
445 |
448 |
442 |
448 |
+1.59% |
14,200 |
2025/2/10 |
445 |
445 |
440 |
441 |
-0.90% |
12,100 |
2025/2/7 |
439 |
445 |
438 |
445 |
+1.37% |
4,400 |
2025/2/6 |
439 |
440 |
436 |
439 |
+0.00% |
10,800 |
2025/2/5 |
436 |
439 |
434 |
439 |
-0.23% |
14,700 |
2025/2/4 |
440 |
441 |
436 |
440 |
+0.92% |
9,400 |
2025/2/3 |
442 |
444 |
435 |
436 |
-1.80% |
30,700 |
2025/1/31 |
442 |
444 |
441 |
444 |
+0.45% |
10,600 |
2025/1/30 |
447 |
447 |
440 |
442 |
-1.34% |
23,300 |
2025/1/29 |
447 |
450 |
446 |
448 |
+1.13% |
9,600 |
2025/1/28 |
444 |
447 |
442 |
443 |
-1.12% |
10,500 |
2025/1/27 |
447 |
449 |
443 |
448 |
+1.59% |
20,200 |
2025/1/24 |
444 |
448 |
440 |
441 |
-0.68% |
22,000 |
2025/1/23 |
448 |
448 |
444 |
444 |
-1.33% |
4,900 |
2025/1/22 |
447 |
450 |
443 |
450 |
+1.58% |
16,400 |
2025/1/21 |
452 |
452 |
439 |
443 |
-1.77% |
23,800 |
2025/1/20 |
447 |
451 |
446 |
451 |
+1.12% |
19,300 |
2025/1/17 |
452 |
452 |
444 |
446 |
-1.11% |
19,400 |
2025/1/16 |
472 |
472 |
451 |
451 |
-4.65% |
17,500 |
2025/1/15 |
471 |
473 |
468 |
473 |
+0.42% |
10,800 |
|