日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
475 |
486 |
475 |
486 |
+1.46% |
5,300 |
2025/7/10 |
477 |
487 |
475 |
479 |
+0.84% |
4,800 |
2025/7/9 |
464 |
475 |
464 |
475 |
+1.50% |
6,900 |
2025/7/8 |
468 |
468 |
462 |
468 |
-0.43% |
3,200 |
2025/7/7 |
469 |
472 |
468 |
470 |
+0.21% |
2,700 |
2025/7/4 |
473 |
473 |
468 |
469 |
+0.00% |
1,100 |
2025/7/3 |
470 |
470 |
469 |
469 |
-0.42% |
2,500 |
2025/7/2 |
470 |
477 |
469 |
471 |
+0.43% |
1,300 |
2025/7/1 |
476 |
476 |
469 |
469 |
-1.26% |
2,500 |
2025/6/30 |
473 |
475 |
466 |
475 |
+0.64% |
4,300 |
2025/6/27 |
459 |
478 |
459 |
472 |
+3.96% |
4,000 |
2025/6/26 |
469 |
477 |
452 |
454 |
-3.40% |
7,800 |
2025/6/25 |
473 |
473 |
468 |
470 |
+0.00% |
5,200 |
2025/6/24 |
478 |
478 |
467 |
470 |
-1.05% |
5,900 |
2025/6/23 |
471 |
475 |
470 |
475 |
+0.00% |
9,700 |
2025/6/20 |
484 |
484 |
475 |
475 |
-1.25% |
9,700 |
2025/6/19 |
491 |
500 |
481 |
481 |
-3.80% |
42,900 |
2025/6/18 |
473 |
557 |
473 |
500 |
+4.82% |
111,800 |
2025/6/17 |
477 |
480 |
471 |
477 |
-0.62% |
5,400 |
2025/6/16 |
500 |
500 |
475 |
480 |
+0.21% |
6,200 |
2025/6/13 |
480 |
480 |
475 |
479 |
-0.21% |
3,600 |
2025/6/12 |
480 |
480 |
473 |
480 |
+0.00% |
2,200 |
2025/6/11 |
471 |
480 |
467 |
480 |
+1.91% |
5,700 |
2025/6/10 |
471 |
477 |
467 |
471 |
-1.05% |
4,000 |
2025/6/9 |
489 |
489 |
476 |
476 |
-2.86% |
3,700 |
2025/6/6 |
480 |
490 |
479 |
490 |
+2.08% |
1,700 |
2025/6/5 |
482 |
482 |
480 |
480 |
-0.83% |
900 |
2025/6/4 |
484 |
488 |
484 |
484 |
-1.02% |
600 |
2025/6/3 |
490 |
490 |
481 |
489 |
-0.20% |
4,100 |
2025/6/2 |
488 |
495 |
483 |
490 |
+0.41% |
2,600 |
2025/5/30 |
495 |
498 |
487 |
488 |
-2.01% |
1,000 |
2025/5/29 |
500 |
500 |
490 |
498 |
+2.05% |
1,900 |
2025/5/28 |
486 |
498 |
484 |
488 |
-1.21% |
3,500 |
2025/5/27 |
493 |
494 |
490 |
494 |
+0.20% |
1,300 |
2025/5/26 |
500 |
500 |
482 |
493 |
-1.40% |
2,900 |
2025/5/23 |
488 |
500 |
480 |
500 |
+2.46% |
7,000 |
2025/5/22 |
480 |
495 |
475 |
488 |
+1.67% |
7,400 |
2025/5/21 |
481 |
498 |
480 |
480 |
+0.00% |
3,300 |
2025/5/20 |
478 |
480 |
478 |
480 |
+1.48% |
900 |
2025/5/19 |
503 |
518 |
465 |
473 |
-4.83% |
51,200 |
2025/5/16 |
513 |
522 |
493 |
497 |
+1.43% |
4,800 |
2025/5/15 |
525 |
525 |
490 |
490 |
-2.78% |
14,100 |
2025/5/14 |
510 |
510 |
504 |
504 |
-0.59% |
900 |
2025/5/13 |
492 |
521 |
481 |
507 |
-0.59% |
23,100 |
2025/5/12 |
495 |
510 |
475 |
510 |
+3.03% |
31,700 |
2025/5/9 |
489 |
500 |
465 |
495 |
+2.06% |
31,200 |
2025/5/8 |
443 |
490 |
437 |
485 |
+8.26% |
25,800 |
2025/5/7 |
463 |
463 |
434 |
448 |
-3.66% |
15,300 |
2025/5/2 |
465 |
466 |
462 |
465 |
+0.00% |
1,800 |
2025/5/1 |
466 |
470 |
457 |
465 |
-0.21% |
3,500 |
2025/4/30 |
457 |
500 |
447 |
466 |
+1.97% |
46,000 |
2025/4/28 |
449 |
457 |
447 |
457 |
+1.11% |
2,600 |
2025/4/25 |
447 |
460 |
447 |
452 |
-1.53% |
2,800 |
2025/4/24 |
462 |
462 |
454 |
459 |
-0.22% |
1,700 |
2025/4/23 |
448 |
460 |
448 |
460 |
+2.68% |
7,100 |
2025/4/22 |
447 |
470 |
431 |
448 |
+0.67% |
16,600 |
2025/4/21 |
447 |
447 |
420 |
445 |
+0.23% |
7,300 |
2025/4/18 |
444 |
446 |
440 |
444 |
+0.00% |
6,000 |
2025/4/17 |
446 |
446 |
437 |
444 |
+1.37% |
6,700 |
2025/4/16 |
441 |
450 |
437 |
438 |
+0.46% |
11,600 |
2025/4/15 |
418 |
436 |
418 |
436 |
+9.55% |
15,200 |
2025/4/14 |
391 |
398 |
391 |
398 |
+2.84% |
3,600 |
2025/4/11 |
380 |
390 |
370 |
387 |
+3.48% |
13,900 |
2025/4/10 |
359 |
374 |
358 |
374 |
+7.47% |
8,800 |
2025/4/9 |
352 |
358 |
339 |
348 |
-0.85% |
16,400 |
2025/4/8 |
351 |
364 |
343 |
351 |
+1.45% |
24,800 |
2025/4/7 |
355 |
359 |
346 |
346 |
-5.72% |
22,200 |
2025/4/4 |
371 |
378 |
358 |
367 |
-3.17% |
21,100 |
2025/4/3 |
391 |
391 |
379 |
379 |
-4.29% |
27,900 |
2025/4/2 |
396 |
409 |
394 |
396 |
+0.00% |
8,800 |
2025/4/1 |
415 |
417 |
394 |
396 |
-4.81% |
43,900 |
2025/3/31 |
419 |
425 |
408 |
416 |
+0.00% |
8,900 |
2025/3/28 |
418 |
421 |
416 |
416 |
+0.97% |
4,400 |
2025/3/27 |
420 |
420 |
409 |
412 |
-1.67% |
12,000 |
2025/3/26 |
421 |
421 |
408 |
419 |
-0.48% |
14,700 |
2025/3/25 |
438 |
438 |
421 |
421 |
-4.54% |
23,600 |
2025/3/24 |
450 |
453 |
434 |
441 |
-3.50% |
32,900 |
2025/3/21 |
453 |
461 |
451 |
457 |
-1.30% |
28,700 |
2025/3/19 |
472 |
474 |
463 |
463 |
-2.32% |
20,200 |
2025/3/18 |
475 |
480 |
471 |
474 |
+0.00% |
16,900 |
2025/3/17 |
479 |
481 |
470 |
474 |
-2.67% |
36,300 |
2025/3/14 |
487 |
493 |
485 |
487 |
-0.61% |
5,200 |
2025/3/13 |
495 |
496 |
487 |
490 |
+0.00% |
5,400 |
2025/3/12 |
490 |
496 |
485 |
490 |
-0.20% |
7,200 |
2025/3/11 |
495 |
497 |
488 |
491 |
-2.19% |
7,500 |
2025/3/10 |
504 |
506 |
498 |
502 |
+0.40% |
7,400 |
2025/3/7 |
502 |
506 |
491 |
500 |
-0.79% |
12,600 |
2025/3/6 |
489 |
514 |
489 |
504 |
+3.07% |
15,900 |
2025/3/5 |
486 |
498 |
486 |
489 |
+0.20% |
8,300 |
2025/3/4 |
499 |
499 |
479 |
488 |
-2.20% |
3,500 |
2025/3/3 |
480 |
499 |
480 |
499 |
+4.39% |
8,100 |
2025/2/28 |
489 |
490 |
471 |
478 |
-2.25% |
13,900 |
2025/2/27 |
498 |
498 |
476 |
489 |
-0.41% |
14,200 |
2025/2/26 |
496 |
501 |
488 |
491 |
-0.41% |
14,700 |
2025/2/25 |
491 |
498 |
491 |
493 |
-1.20% |
22,500 |
2025/2/21 |
507 |
507 |
497 |
499 |
+0.00% |
19,400 |
2025/2/20 |
513 |
522 |
496 |
499 |
-8.10% |
89,400 |
2025/2/19 |
580 |
584 |
539 |
543 |
-9.05% |
82,400 |
2025/2/18 |
615 |
615 |
585 |
597 |
-5.39% |
56,000 |
2025/2/17 |
700 |
701 |
623 |
631 |
-9.99% |
97,100 |
2025/2/14 |
704 |
709 |
701 |
701 |
-0.14% |
21,300 |
2025/2/13 |
706 |
709 |
700 |
702 |
-0.43% |
14,700 |
2025/2/12 |
700 |
705 |
699 |
705 |
+0.86% |
11,800 |
2025/2/10 |
695 |
700 |
690 |
699 |
+1.16% |
11,200 |
2025/2/7 |
691 |
698 |
690 |
691 |
+0.14% |
9,500 |
2025/2/6 |
691 |
700 |
690 |
690 |
-1.57% |
15,000 |
2025/2/5 |
705 |
705 |
691 |
701 |
-0.57% |
17,500 |
2025/2/4 |
702 |
707 |
699 |
705 |
+0.71% |
12,300 |
2025/2/3 |
704 |
706 |
700 |
700 |
-0.14% |
12,700 |
2025/1/31 |
706 |
707 |
700 |
701 |
+0.14% |
14,000 |
2025/1/30 |
695 |
700 |
695 |
700 |
+0.86% |
6,900 |
2025/1/29 |
699 |
700 |
690 |
694 |
-0.86% |
11,800 |
2025/1/28 |
707 |
707 |
691 |
700 |
-0.57% |
24,400 |
2025/1/27 |
707 |
708 |
701 |
704 |
+1.00% |
11,200 |
2025/1/24 |
698 |
702 |
694 |
697 |
-0.14% |
18,100 |
2025/1/23 |
695 |
699 |
692 |
698 |
+1.31% |
8,700 |
2025/1/22 |
700 |
700 |
687 |
689 |
-1.15% |
21,100 |
2025/1/21 |
698 |
700 |
687 |
697 |
-0.29% |
7,800 |
2025/1/20 |
705 |
705 |
685 |
699 |
+0.29% |
31,000 |
2025/1/17 |
693 |
702 |
693 |
697 |
-1.13% |
11,700 |
2025/1/16 |
701 |
715 |
701 |
705 |
-0.84% |
10,900 |
2025/1/15 |
712 |
713 |
699 |
711 |
+1.72% |
15,000 |
2025/1/14 |
696 |
703 |
694 |
699 |
+0.29% |
20,700 |
|