日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
557 |
565 |
554 |
554 |
-0.89% |
13,700 |
2025/7/11 |
564 |
574 |
559 |
559 |
-1.06% |
26,500 |
2025/7/10 |
539 |
571 |
539 |
565 |
+4.82% |
82,400 |
2025/7/9 |
529 |
543 |
525 |
539 |
+2.08% |
22,700 |
2025/7/8 |
530 |
533 |
524 |
528 |
-0.56% |
10,200 |
2025/7/7 |
540 |
541 |
526 |
531 |
-2.21% |
39,500 |
2025/7/4 |
542 |
545 |
540 |
543 |
-0.18% |
12,600 |
2025/7/3 |
542 |
546 |
540 |
544 |
+0.18% |
61,300 |
2025/7/2 |
538 |
547 |
536 |
543 |
+0.56% |
21,300 |
2025/7/1 |
541 |
543 |
538 |
540 |
-0.55% |
17,900 |
2025/6/30 |
543 |
551 |
538 |
543 |
-1.27% |
70,700 |
2025/6/27 |
562 |
565 |
550 |
550 |
-3.00% |
36,300 |
2025/6/26 |
583 |
587 |
567 |
567 |
-2.41% |
88,700 |
2025/6/25 |
564 |
583 |
550 |
581 |
+3.75% |
167,900 |
2025/6/24 |
541 |
560 |
534 |
560 |
+4.28% |
113,100 |
2025/6/23 |
546 |
546 |
536 |
537 |
-1.83% |
47,000 |
2025/6/20 |
552 |
555 |
545 |
547 |
-0.55% |
19,100 |
2025/6/19 |
551 |
554 |
546 |
550 |
-0.72% |
12,000 |
2025/6/18 |
543 |
564 |
543 |
554 |
+2.03% |
40,300 |
2025/6/17 |
542 |
550 |
539 |
543 |
+0.00% |
46,000 |
2025/6/16 |
544 |
550 |
540 |
543 |
+0.00% |
43,600 |
2025/6/13 |
556 |
557 |
543 |
543 |
-2.69% |
32,700 |
2025/6/12 |
554 |
558 |
550 |
558 |
+0.90% |
31,700 |
2025/6/11 |
546 |
554 |
546 |
553 |
+1.28% |
50,900 |
2025/6/10 |
549 |
554 |
546 |
546 |
-0.36% |
19,100 |
2025/6/9 |
544 |
554 |
544 |
548 |
+0.74% |
40,200 |
2025/6/6 |
547 |
550 |
541 |
544 |
-1.27% |
30,800 |
2025/6/5 |
557 |
557 |
550 |
551 |
-0.90% |
40,900 |
2025/6/4 |
550 |
563 |
549 |
556 |
+1.65% |
69,100 |
2025/6/3 |
542 |
547 |
536 |
547 |
+2.24% |
63,400 |
2025/6/2 |
519 |
535 |
515 |
535 |
+3.08% |
42,300 |
2025/5/30 |
514 |
519 |
514 |
519 |
+0.39% |
16,700 |
2025/5/29 |
508 |
528 |
508 |
517 |
+1.77% |
77,600 |
2025/5/28 |
517 |
519 |
507 |
508 |
-1.74% |
23,300 |
2025/5/27 |
507 |
520 |
507 |
517 |
+3.40% |
36,900 |
2025/5/26 |
500 |
500 |
495 |
500 |
+0.00% |
21,200 |
2025/5/23 |
497 |
500 |
497 |
500 |
+0.00% |
5,600 |
2025/5/22 |
497 |
500 |
492 |
500 |
+0.60% |
14,600 |
2025/5/21 |
498 |
500 |
496 |
497 |
+0.20% |
9,700 |
2025/5/20 |
500 |
500 |
493 |
496 |
-0.60% |
13,200 |
2025/5/19 |
496 |
499 |
494 |
499 |
+0.81% |
11,100 |
2025/5/16 |
499 |
499 |
492 |
495 |
-0.80% |
16,400 |
2025/5/15 |
494 |
499 |
494 |
499 |
+0.81% |
13,100 |
2025/5/14 |
501 |
502 |
494 |
495 |
-1.39% |
31,000 |
2025/5/13 |
508 |
520 |
501 |
502 |
+0.20% |
43,700 |
2025/5/12 |
503 |
505 |
501 |
501 |
+0.00% |
8,900 |
2025/5/9 |
503 |
506 |
500 |
501 |
+0.20% |
10,400 |
2025/5/8 |
503 |
504 |
495 |
500 |
-0.40% |
42,500 |
2025/5/7 |
503 |
506 |
500 |
502 |
+0.20% |
10,500 |
2025/5/2 |
511 |
511 |
501 |
501 |
-2.34% |
22,700 |
2025/5/1 |
513 |
513 |
508 |
513 |
+0.20% |
7,300 |
2025/4/30 |
512 |
512 |
506 |
512 |
+0.00% |
7,100 |
2025/4/28 |
515 |
515 |
504 |
512 |
+0.59% |
9,700 |
2025/4/25 |
501 |
509 |
500 |
509 |
+1.80% |
12,400 |
2025/4/24 |
505 |
507 |
498 |
500 |
-0.99% |
8,900 |
2025/4/23 |
513 |
513 |
505 |
505 |
-1.37% |
4,700 |
2025/4/22 |
503 |
512 |
503 |
512 |
+1.79% |
9,500 |
2025/4/21 |
500 |
505 |
499 |
503 |
+1.21% |
6,800 |
2025/4/18 |
490 |
497 |
485 |
497 |
+1.02% |
14,800 |
2025/4/17 |
485 |
498 |
483 |
492 |
+0.61% |
10,000 |
2025/4/16 |
497 |
499 |
489 |
489 |
-1.61% |
5,200 |
2025/4/15 |
511 |
511 |
495 |
497 |
-0.40% |
10,100 |
2025/4/14 |
511 |
511 |
492 |
499 |
+2.89% |
18,500 |
2025/4/11 |
479 |
488 |
476 |
485 |
+0.41% |
8,900 |
2025/4/10 |
488 |
493 |
478 |
483 |
+5.69% |
15,700 |
2025/4/9 |
455 |
457 |
448 |
457 |
-2.35% |
20,000 |
2025/4/8 |
462 |
475 |
462 |
468 |
+6.85% |
21,800 |
2025/4/7 |
435 |
468 |
428 |
438 |
-12.57% |
96,300 |
2025/4/4 |
507 |
508 |
490 |
501 |
-3.09% |
51,700 |
2025/4/3 |
519 |
519 |
512 |
517 |
-1.90% |
45,200 |
2025/4/2 |
527 |
530 |
524 |
527 |
-0.57% |
27,000 |
2025/4/1 |
530 |
535 |
528 |
530 |
+0.19% |
11,100 |
2025/3/31 |
527 |
530 |
523 |
529 |
-0.19% |
18,300 |
2025/3/28 |
522 |
535 |
522 |
530 |
-0.19% |
28,400 |
2025/3/27 |
527 |
538 |
527 |
531 |
-0.38% |
20,100 |
2025/3/26 |
533 |
535 |
531 |
533 |
+0.95% |
7,000 |
2025/3/25 |
532 |
533 |
528 |
528 |
+0.00% |
8,400 |
2025/3/24 |
538 |
540 |
528 |
528 |
-0.75% |
18,900 |
2025/3/21 |
534 |
540 |
532 |
532 |
-0.37% |
42,300 |
2025/3/19 |
530 |
537 |
530 |
534 |
+0.56% |
17,000 |
2025/3/18 |
531 |
531 |
526 |
531 |
+0.00% |
24,600 |
2025/3/17 |
526 |
531 |
520 |
531 |
+1.72% |
20,900 |
2025/3/14 |
520 |
525 |
516 |
522 |
+0.38% |
7,900 |
2025/3/13 |
523 |
523 |
519 |
520 |
-0.57% |
11,200 |
2025/3/12 |
520 |
525 |
514 |
523 |
+0.58% |
10,200 |
2025/3/11 |
518 |
520 |
514 |
520 |
+0.19% |
20,200 |
2025/3/10 |
523 |
524 |
519 |
519 |
-0.57% |
16,600 |
2025/3/7 |
523 |
525 |
520 |
522 |
-0.38% |
11,200 |
2025/3/6 |
524 |
527 |
524 |
524 |
+0.19% |
3,000 |
2025/3/5 |
525 |
528 |
523 |
523 |
-0.57% |
14,200 |
2025/3/4 |
530 |
530 |
523 |
526 |
-0.57% |
4,900 |
2025/3/3 |
525 |
530 |
524 |
529 |
+0.38% |
8,600 |
2025/2/28 |
525 |
529 |
521 |
527 |
+0.38% |
10,300 |
2025/2/27 |
529 |
529 |
525 |
525 |
-0.76% |
7,200 |
2025/2/26 |
527 |
529 |
522 |
529 |
+0.38% |
15,200 |
2025/2/25 |
534 |
534 |
526 |
527 |
-0.19% |
8,600 |
2025/2/21 |
527 |
530 |
526 |
528 |
-0.19% |
5,500 |
2025/2/20 |
531 |
534 |
525 |
529 |
-0.56% |
18,800 |
2025/2/19 |
535 |
537 |
532 |
532 |
-0.56% |
6,700 |
2025/2/18 |
531 |
540 |
529 |
535 |
+0.00% |
25,900 |
2025/2/17 |
532 |
536 |
528 |
535 |
+0.56% |
27,200 |
2025/2/14 |
535 |
544 |
532 |
532 |
-1.30% |
23,700 |
2025/2/13 |
547 |
557 |
537 |
539 |
+0.00% |
54,100 |
2025/2/12 |
546 |
546 |
538 |
539 |
-0.74% |
10,700 |
2025/2/10 |
549 |
549 |
542 |
543 |
+0.00% |
6,800 |
2025/2/7 |
548 |
549 |
540 |
543 |
+0.37% |
6,300 |
2025/2/6 |
530 |
548 |
529 |
541 |
+2.66% |
19,800 |
2025/2/5 |
525 |
528 |
524 |
527 |
+0.38% |
9,100 |
2025/2/4 |
530 |
538 |
525 |
525 |
-0.57% |
5,700 |
2025/2/3 |
535 |
535 |
523 |
528 |
-0.38% |
13,600 |
2025/1/31 |
531 |
539 |
530 |
530 |
+1.73% |
26,100 |
2025/1/30 |
541 |
545 |
521 |
521 |
-5.10% |
140,400 |
2025/1/29 |
546 |
552 |
546 |
549 |
-0.18% |
7,500 |
2025/1/28 |
549 |
552 |
545 |
550 |
+0.92% |
12,900 |
2025/1/27 |
545 |
555 |
545 |
545 |
+0.00% |
27,300 |
2025/1/24 |
542 |
550 |
541 |
545 |
+0.37% |
8,100 |
2025/1/23 |
546 |
548 |
543 |
543 |
-0.55% |
2,700 |
2025/1/22 |
541 |
549 |
535 |
546 |
+1.11% |
11,600 |
2025/1/21 |
534 |
544 |
529 |
540 |
+1.31% |
9,000 |
2025/1/20 |
529 |
534 |
525 |
533 |
+0.95% |
8,900 |
2025/1/17 |
531 |
533 |
520 |
528 |
-0.75% |
29,100 |
2025/1/16 |
543 |
543 |
531 |
532 |
-1.66% |
18,700 |
2025/1/15 |
544 |
544 |
540 |
541 |
+0.00% |
6,200 |
|