日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
479 |
490 |
470 |
483 |
+1.68% |
201,300 |
2025/7/11 |
456 |
493 |
451 |
475 |
+2.37% |
274,300 |
2025/7/10 |
476 |
476 |
463 |
464 |
-2.52% |
78,000 |
2025/7/9 |
478 |
480 |
470 |
476 |
-0.42% |
137,300 |
2025/7/8 |
454 |
480 |
451 |
478 |
+6.70% |
311,500 |
2025/7/7 |
445 |
460 |
436 |
448 |
+1.13% |
114,700 |
2025/7/4 |
436 |
447 |
432 |
443 |
+1.61% |
62,900 |
2025/7/3 |
441 |
442 |
436 |
436 |
-1.13% |
86,200 |
2025/7/2 |
443 |
448 |
441 |
441 |
-0.23% |
30,300 |
2025/7/1 |
452 |
452 |
442 |
442 |
-2.43% |
92,600 |
2025/6/30 |
468 |
469 |
452 |
453 |
-3.21% |
68,200 |
2025/6/27 |
455 |
468 |
450 |
468 |
+4.70% |
53,100 |
2025/6/26 |
443 |
454 |
438 |
447 |
+0.90% |
46,800 |
2025/6/25 |
453 |
454 |
443 |
443 |
-2.85% |
72,500 |
2025/6/24 |
453 |
463 |
453 |
456 |
+1.33% |
39,800 |
2025/6/23 |
458 |
459 |
449 |
450 |
-1.32% |
123,500 |
2025/6/20 |
468 |
475 |
456 |
456 |
-2.56% |
98,900 |
2025/6/19 |
471 |
475 |
468 |
468 |
-0.43% |
118,400 |
2025/6/18 |
471 |
477 |
470 |
470 |
-0.63% |
39,100 |
2025/6/17 |
475 |
488 |
469 |
473 |
+1.07% |
122,400 |
2025/6/16 |
476 |
481 |
468 |
468 |
-1.68% |
92,300 |
2025/6/13 |
480 |
482 |
474 |
476 |
-0.83% |
59,800 |
2025/6/12 |
486 |
495 |
480 |
480 |
-1.23% |
237,300 |
2025/6/11 |
487 |
502 |
485 |
486 |
-1.82% |
100,100 |
2025/6/10 |
487 |
503 |
487 |
495 |
+2.27% |
164,600 |
2025/6/9 |
475 |
496 |
475 |
484 |
+1.89% |
281,400 |
2025/6/6 |
460 |
476 |
460 |
475 |
+3.26% |
75,700 |
2025/6/5 |
445 |
460 |
445 |
460 |
+2.22% |
36,200 |
2025/6/4 |
445 |
457 |
445 |
450 |
+0.22% |
67,300 |
2025/6/3 |
441 |
456 |
433 |
449 |
+2.05% |
99,200 |
2025/6/2 |
454 |
457 |
432 |
440 |
-4.56% |
349,500 |
2025/5/30 |
455 |
463 |
444 |
461 |
+1.32% |
141,200 |
2025/5/29 |
466 |
471 |
449 |
455 |
-1.94% |
93,700 |
2025/5/28 |
469 |
473 |
459 |
464 |
-1.07% |
102,200 |
2025/5/27 |
479 |
481 |
469 |
469 |
-1.26% |
57,300 |
2025/5/26 |
479 |
485 |
475 |
475 |
-1.45% |
33,300 |
2025/5/23 |
490 |
490 |
481 |
482 |
-1.23% |
40,500 |
2025/5/22 |
473 |
491 |
467 |
488 |
+4.50% |
83,500 |
2025/5/21 |
495 |
502 |
466 |
467 |
-6.79% |
298,200 |
2025/5/20 |
495 |
509 |
485 |
501 |
-0.79% |
649,200 |
2025/5/19 |
499 |
530 |
488 |
505 |
-0.79% |
901,800 |
2025/5/16 |
478 |
514 |
467 |
509 |
+8.30% |
979,000 |
2025/5/15 |
475 |
483 |
466 |
470 |
-1.67% |
74,600 |
2025/5/14 |
485 |
490 |
476 |
478 |
-2.05% |
67,700 |
2025/5/13 |
491 |
495 |
488 |
488 |
-2.20% |
60,100 |
2025/5/12 |
505 |
520 |
496 |
499 |
-2.16% |
248,200 |
2025/5/9 |
480 |
510 |
473 |
510 |
+8.51% |
552,700 |
2025/5/8 |
486 |
488 |
467 |
470 |
-3.29% |
139,300 |
2025/5/7 |
470 |
488 |
466 |
486 |
+3.40% |
303,600 |
2025/5/2 |
472 |
476 |
465 |
470 |
-0.42% |
261,500 |
2025/5/1 |
481 |
484 |
472 |
472 |
-1.67% |
20,600 |
2025/4/30 |
472 |
481 |
461 |
480 |
+1.48% |
91,900 |
2025/4/28 |
472 |
475 |
466 |
473 |
+1.07% |
78,100 |
2025/4/25 |
459 |
480 |
459 |
468 |
+1.96% |
107,700 |
2025/4/24 |
454 |
461 |
452 |
459 |
+1.32% |
55,200 |
2025/4/23 |
452 |
487 |
446 |
453 |
-1.52% |
211,700 |
2025/4/22 |
470 |
476 |
456 |
460 |
-2.13% |
58,800 |
2025/4/21 |
474 |
483 |
470 |
470 |
-0.21% |
60,700 |
2025/4/18 |
468 |
478 |
468 |
471 |
+0.21% |
58,200 |
2025/4/17 |
462 |
485 |
461 |
470 |
+1.29% |
63,800 |
2025/4/16 |
474 |
486 |
459 |
464 |
-0.43% |
103,200 |
2025/4/15 |
479 |
486 |
460 |
466 |
-2.31% |
66,600 |
2025/4/14 |
481 |
490 |
475 |
477 |
-2.45% |
46,900 |
2025/4/11 |
475 |
489 |
466 |
489 |
+2.52% |
100,700 |
2025/4/10 |
456 |
478 |
456 |
477 |
+6.00% |
108,300 |
2025/4/9 |
456 |
457 |
438 |
450 |
-2.60% |
114,000 |
2025/4/8 |
447 |
479 |
447 |
462 |
+4.05% |
125,800 |
2025/4/7 |
431 |
450 |
420 |
444 |
-6.13% |
205,800 |
2025/4/4 |
500 |
500 |
468 |
473 |
-4.83% |
150,700 |
2025/4/3 |
484 |
497 |
465 |
497 |
+1.02% |
127,800 |
2025/4/2 |
497 |
500 |
486 |
492 |
-1.40% |
82,500 |
2025/4/1 |
492 |
510 |
488 |
499 |
+0.81% |
122,900 |
2025/3/31 |
505 |
505 |
490 |
495 |
-1.98% |
47,800 |
2025/3/28 |
502 |
505 |
496 |
505 |
+0.60% |
65,800 |
2025/3/27 |
493 |
507 |
489 |
502 |
+0.80% |
123,800 |
2025/3/26 |
497 |
508 |
488 |
498 |
+0.40% |
163,000 |
2025/3/25 |
485 |
500 |
484 |
496 |
+0.20% |
150,200 |
2025/3/24 |
469 |
506 |
469 |
495 |
+5.77% |
207,800 |
2025/3/21 |
448 |
471 |
448 |
468 |
+3.08% |
133,200 |
2025/3/19 |
442 |
457 |
442 |
454 |
+1.11% |
91,800 |
2025/3/18 |
447 |
455 |
440 |
449 |
+0.00% |
210,300 |
2025/3/17 |
476 |
477 |
449 |
449 |
-3.44% |
207,600 |
2025/3/14 |
477 |
478 |
455 |
465 |
+0.87% |
531,500 |
2025/3/13 |
453 |
478 |
443 |
461 |
+3.36% |
614,900 |
2025/3/12 |
468 |
476 |
440 |
446 |
-4.70% |
805,500 |
2025/3/11 |
469 |
480 |
419 |
468 |
-1.27% |
670,900 |
2025/3/10 |
510 |
514 |
474 |
474 |
-17.42% |
466,600 |
2025/3/7 |
678 |
678 |
573 |
574 |
-14.71% |
584,600 |
2025/3/6 |
686 |
708 |
645 |
673 |
+1.20% |
444,400 |
2025/3/5 |
719 |
722 |
655 |
665 |
-6.60% |
819,900 |
2025/3/4 |
676 |
737 |
671 |
712 |
+6.43% |
737,900 |
2025/3/3 |
611 |
673 |
611 |
669 |
+9.67% |
454,800 |
2025/2/28 |
605 |
614 |
598 |
610 |
+1.16% |
243,300 |
2025/2/27 |
600 |
616 |
591 |
603 |
+1.69% |
314,900 |
2025/2/26 |
606 |
614 |
586 |
593 |
-1.66% |
274,600 |
2025/2/25 |
582 |
609 |
558 |
603 |
+1.86% |
542,800 |
2025/2/21 |
557 |
600 |
557 |
592 |
+4.78% |
370,300 |
2025/2/20 |
553 |
575 |
543 |
565 |
+1.80% |
379,800 |
2025/2/19 |
574 |
578 |
537 |
555 |
-3.31% |
435,400 |
2025/2/18 |
572 |
581 |
567 |
574 |
+0.35% |
286,200 |
2025/2/17 |
560 |
572 |
553 |
572 |
+1.60% |
330,500 |
2025/2/14 |
544 |
572 |
543 |
563 |
+3.68% |
307,800 |
2025/2/13 |
537 |
547 |
534 |
543 |
+1.12% |
116,400 |
2025/2/12 |
535 |
546 |
533 |
537 |
+0.37% |
171,200 |
2025/2/10 |
530 |
536 |
523 |
535 |
+0.94% |
86,500 |
2025/2/7 |
541 |
543 |
523 |
530 |
-2.03% |
271,400 |
2025/2/6 |
544 |
559 |
534 |
541 |
+0.00% |
238,700 |
2025/2/5 |
536 |
542 |
525 |
541 |
+0.93% |
138,000 |
2025/2/4 |
541 |
546 |
532 |
536 |
-0.56% |
188,000 |
2025/2/3 |
540 |
540 |
528 |
539 |
-0.92% |
188,900 |
2025/1/31 |
541 |
550 |
537 |
544 |
+0.74% |
132,800 |
2025/1/30 |
539 |
542 |
527 |
540 |
+0.19% |
145,600 |
2025/1/29 |
537 |
545 |
532 |
539 |
+0.75% |
161,200 |
2025/1/28 |
534 |
544 |
525 |
535 |
+2.10% |
260,200 |
2025/1/27 |
579 |
581 |
520 |
524 |
-9.50% |
532,200 |
2025/1/24 |
562 |
586 |
559 |
579 |
+1.76% |
283,800 |
2025/1/23 |
586 |
601 |
560 |
569 |
-2.74% |
497,100 |
2025/1/22 |
576 |
598 |
570 |
585 |
+1.39% |
350,200 |
2025/1/21 |
591 |
595 |
570 |
577 |
-2.37% |
423,600 |
2025/1/20 |
558 |
596 |
558 |
591 |
+5.72% |
630,100 |
2025/1/17 |
559 |
566 |
550 |
559 |
+0.00% |
358,900 |
2025/1/16 |
532 |
561 |
529 |
559 |
+5.08% |
724,200 |
2025/1/15 |
494 |
534 |
478 |
532 |
+7.69% |
861,500 |
|