日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
507 |
508 |
503 |
504 |
-0.59% |
4,600 |
2025/7/11 |
510 |
510 |
507 |
507 |
+0.00% |
9,800 |
2025/7/10 |
508 |
515 |
506 |
507 |
+0.20% |
4,800 |
2025/7/9 |
502 |
507 |
502 |
506 |
+0.80% |
4,600 |
2025/7/8 |
504 |
504 |
502 |
502 |
-0.20% |
5,300 |
2025/7/7 |
505 |
509 |
503 |
503 |
-0.40% |
15,700 |
2025/7/4 |
504 |
511 |
504 |
505 |
-0.39% |
7,800 |
2025/7/3 |
510 |
510 |
507 |
507 |
-0.39% |
900 |
2025/7/2 |
509 |
510 |
506 |
509 |
+0.20% |
4,400 |
2025/7/1 |
510 |
510 |
506 |
508 |
+0.40% |
6,100 |
2025/6/30 |
512 |
512 |
506 |
506 |
+0.40% |
8,400 |
2025/6/27 |
505 |
507 |
500 |
504 |
-0.40% |
11,100 |
2025/6/26 |
507 |
510 |
501 |
506 |
+0.60% |
9,200 |
2025/6/25 |
500 |
503 |
498 |
503 |
-0.40% |
4,700 |
2025/6/24 |
494 |
505 |
494 |
505 |
+2.43% |
2,200 |
2025/6/23 |
497 |
498 |
493 |
493 |
-0.20% |
3,800 |
2025/6/20 |
491 |
495 |
490 |
494 |
+0.61% |
14,000 |
2025/6/19 |
503 |
503 |
490 |
491 |
-2.96% |
14,700 |
2025/6/18 |
501 |
514 |
499 |
506 |
+0.80% |
7,600 |
2025/6/17 |
504 |
508 |
502 |
502 |
+0.00% |
1,800 |
2025/6/16 |
504 |
506 |
502 |
502 |
-0.40% |
2,900 |
2025/6/13 |
509 |
509 |
503 |
504 |
-0.98% |
2,500 |
2025/6/12 |
510 |
510 |
505 |
509 |
-0.20% |
4,700 |
2025/6/11 |
507 |
510 |
504 |
510 |
+0.79% |
17,000 |
2025/6/10 |
508 |
508 |
500 |
506 |
-0.39% |
5,100 |
2025/6/9 |
500 |
508 |
496 |
508 |
+2.01% |
4,400 |
2025/6/6 |
503 |
503 |
498 |
498 |
-0.40% |
4,400 |
2025/6/5 |
500 |
505 |
500 |
500 |
-0.40% |
3,400 |
2025/6/4 |
502 |
505 |
498 |
502 |
-0.40% |
5,900 |
2025/6/3 |
513 |
519 |
500 |
504 |
-1.56% |
16,900 |
2025/6/2 |
503 |
512 |
503 |
512 |
+1.79% |
4,400 |
2025/5/30 |
506 |
509 |
502 |
503 |
-1.57% |
6,400 |
2025/5/29 |
513 |
517 |
504 |
511 |
-0.97% |
8,400 |
2025/5/28 |
507 |
517 |
504 |
516 |
+1.78% |
12,500 |
2025/5/27 |
508 |
514 |
504 |
507 |
-0.39% |
6,800 |
2025/5/26 |
510 |
513 |
503 |
509 |
+1.80% |
12,400 |
2025/5/23 |
493 |
500 |
489 |
500 |
+1.42% |
12,900 |
2025/5/22 |
489 |
496 |
485 |
493 |
+0.82% |
7,900 |
2025/5/21 |
499 |
500 |
489 |
489 |
-1.61% |
14,100 |
2025/5/20 |
498 |
502 |
494 |
497 |
-0.20% |
15,100 |
2025/5/19 |
493 |
498 |
488 |
498 |
+2.68% |
7,600 |
2025/5/16 |
484 |
492 |
483 |
485 |
+0.21% |
6,200 |
2025/5/15 |
478 |
485 |
473 |
484 |
+0.00% |
9,500 |
2025/5/14 |
475 |
485 |
475 |
484 |
-1.43% |
16,200 |
2025/5/13 |
499 |
499 |
491 |
491 |
-1.60% |
14,000 |
2025/5/12 |
492 |
499 |
487 |
499 |
+1.22% |
14,200 |
2025/5/9 |
480 |
493 |
477 |
493 |
+2.71% |
10,200 |
2025/5/8 |
480 |
480 |
475 |
480 |
-0.41% |
8,300 |
2025/5/7 |
477 |
482 |
474 |
482 |
+2.12% |
13,500 |
2025/5/2 |
470 |
472 |
468 |
472 |
+0.64% |
2,100 |
2025/5/1 |
475 |
475 |
469 |
469 |
+0.43% |
6,100 |
2025/4/30 |
473 |
476 |
466 |
467 |
-0.85% |
11,100 |
2025/4/28 |
478 |
483 |
465 |
471 |
-1.46% |
15,300 |
2025/4/25 |
467 |
478 |
467 |
478 |
+2.80% |
5,600 |
2025/4/24 |
470 |
472 |
465 |
465 |
-0.21% |
2,800 |
2025/4/23 |
464 |
468 |
462 |
466 |
+1.75% |
9,200 |
2025/4/22 |
459 |
501 |
452 |
458 |
-0.65% |
262,500 |
2025/4/21 |
462 |
468 |
461 |
461 |
-0.65% |
4,500 |
2025/4/18 |
465 |
470 |
463 |
464 |
+0.43% |
6,300 |
2025/4/17 |
460 |
467 |
460 |
462 |
+0.43% |
900 |
2025/4/16 |
459 |
463 |
459 |
460 |
-0.22% |
1,700 |
2025/4/15 |
459 |
466 |
458 |
461 |
+1.32% |
1,500 |
2025/4/14 |
453 |
460 |
453 |
455 |
-1.09% |
5,100 |
2025/4/11 |
460 |
460 |
447 |
460 |
-0.22% |
5,700 |
2025/4/10 |
463 |
464 |
455 |
461 |
+5.01% |
3,500 |
2025/4/9 |
457 |
457 |
437 |
439 |
-4.57% |
3,700 |
2025/4/8 |
451 |
460 |
449 |
460 |
+5.50% |
6,500 |
2025/4/7 |
447 |
450 |
431 |
436 |
-5.83% |
12,000 |
2025/4/4 |
480 |
485 |
453 |
463 |
-5.51% |
13,000 |
2025/4/3 |
480 |
492 |
477 |
490 |
+0.20% |
20,500 |
2025/4/2 |
491 |
496 |
482 |
489 |
-0.81% |
6,300 |
2025/4/1 |
501 |
503 |
492 |
493 |
-0.80% |
5,600 |
2025/3/31 |
506 |
510 |
491 |
497 |
-3.50% |
22,300 |
2025/3/28 |
503 |
522 |
500 |
515 |
+0.00% |
12,300 |
2025/3/27 |
520 |
520 |
510 |
515 |
-0.39% |
6,500 |
2025/3/26 |
522 |
523 |
517 |
517 |
-0.96% |
4,100 |
2025/3/25 |
523 |
524 |
516 |
522 |
-0.19% |
5,400 |
2025/3/24 |
530 |
530 |
520 |
523 |
-1.32% |
5,300 |
2025/3/21 |
523 |
530 |
520 |
530 |
+0.76% |
3,200 |
2025/3/19 |
523 |
528 |
521 |
526 |
+0.77% |
5,300 |
2025/3/18 |
525 |
525 |
519 |
522 |
-0.19% |
9,000 |
2025/3/17 |
521 |
523 |
520 |
523 |
+1.36% |
5,100 |
2025/3/14 |
520 |
520 |
511 |
516 |
+0.19% |
8,200 |
2025/3/13 |
520 |
521 |
515 |
515 |
-0.39% |
11,600 |
2025/3/12 |
512 |
517 |
504 |
517 |
+0.98% |
11,000 |
2025/3/11 |
510 |
513 |
505 |
512 |
+0.39% |
8,000 |
2025/3/10 |
510 |
513 |
510 |
510 |
+0.20% |
6,300 |
2025/3/7 |
510 |
510 |
505 |
509 |
-0.59% |
5,200 |
2025/3/6 |
510 |
514 |
509 |
512 |
+0.59% |
8,400 |
2025/3/5 |
504 |
509 |
503 |
509 |
+0.00% |
5,900 |
2025/3/4 |
510 |
510 |
505 |
509 |
-0.20% |
7,300 |
2025/3/3 |
505 |
510 |
503 |
510 |
+1.39% |
5,200 |
2025/2/28 |
508 |
508 |
501 |
503 |
-1.18% |
4,400 |
2025/2/27 |
505 |
509 |
501 |
509 |
+0.39% |
6,400 |
2025/2/26 |
507 |
507 |
502 |
507 |
+0.40% |
4,400 |
2025/2/25 |
501 |
510 |
501 |
505 |
+0.80% |
4,000 |
2025/2/21 |
509 |
509 |
500 |
501 |
-1.57% |
4,600 |
2025/2/20 |
513 |
513 |
509 |
509 |
-0.59% |
3,500 |
2025/2/19 |
516 |
516 |
507 |
512 |
-0.78% |
4,500 |
2025/2/18 |
509 |
516 |
505 |
516 |
+1.78% |
5,700 |
2025/2/17 |
505 |
508 |
502 |
507 |
+0.60% |
4,800 |
2025/2/14 |
502 |
504 |
500 |
504 |
+0.40% |
3,600 |
2025/2/13 |
502 |
507 |
500 |
502 |
+0.20% |
5,900 |
2025/2/12 |
498 |
503 |
498 |
501 |
+1.01% |
4,300 |
2025/2/10 |
501 |
501 |
493 |
496 |
-0.80% |
11,100 |
2025/2/7 |
502 |
505 |
498 |
500 |
-0.40% |
8,100 |
2025/2/6 |
505 |
505 |
495 |
502 |
-0.79% |
18,000 |
2025/2/5 |
487 |
507 |
487 |
506 |
+1.20% |
98,600 |
2025/2/4 |
491 |
510 |
489 |
500 |
+3.52% |
66,300 |
2025/2/3 |
485 |
485 |
481 |
483 |
+0.00% |
4,400 |
2025/1/31 |
483 |
485 |
481 |
483 |
+0.21% |
4,400 |
2025/1/30 |
484 |
487 |
482 |
482 |
-0.62% |
27,800 |
2025/1/29 |
483 |
485 |
482 |
485 |
+0.41% |
3,600 |
2025/1/28 |
482 |
484 |
479 |
483 |
-0.21% |
2,400 |
2025/1/27 |
481 |
484 |
481 |
484 |
+0.83% |
1,500 |
2025/1/24 |
478 |
480 |
478 |
480 |
+0.84% |
1,200 |
2025/1/23 |
480 |
480 |
475 |
476 |
+0.21% |
800 |
2025/1/22 |
478 |
478 |
474 |
475 |
+0.00% |
700 |
2025/1/21 |
478 |
479 |
474 |
475 |
+0.00% |
1,400 |
2025/1/20 |
476 |
477 |
475 |
475 |
-1.25% |
900 |
2025/1/17 |
482 |
482 |
476 |
481 |
-0.82% |
900 |
2025/1/16 |
477 |
485 |
472 |
485 |
+1.68% |
4,500 |
2025/1/15 |
477 |
477 |
477 |
477 |
+0.42% |
500 |
|