日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
587 |
595 |
578 |
579 |
-1.36% |
79,300 |
2025/7/14 |
586 |
590 |
580 |
587 |
-0.34% |
72,300 |
2025/7/11 |
587 |
598 |
587 |
589 |
+0.17% |
84,200 |
2025/7/10 |
586 |
592 |
584 |
588 |
-0.17% |
53,500 |
2025/7/9 |
586 |
594 |
583 |
589 |
-0.17% |
73,000 |
2025/7/8 |
613 |
617 |
585 |
590 |
-2.16% |
219,100 |
2025/7/7 |
589 |
609 |
585 |
603 |
+4.15% |
321,600 |
2025/7/4 |
582 |
587 |
570 |
579 |
-1.03% |
183,500 |
2025/7/3 |
586 |
592 |
572 |
585 |
-0.34% |
157,600 |
2025/7/2 |
607 |
610 |
585 |
587 |
-1.68% |
191,100 |
2025/7/1 |
567 |
598 |
565 |
597 |
+5.66% |
397,800 |
2025/6/30 |
553 |
567 |
551 |
565 |
+2.36% |
130,300 |
2025/6/27 |
560 |
561 |
544 |
552 |
-1.43% |
132,900 |
2025/6/26 |
596 |
596 |
559 |
560 |
-5.25% |
235,600 |
2025/6/25 |
589 |
600 |
580 |
591 |
+2.78% |
231,300 |
2025/6/24 |
560 |
576 |
558 |
575 |
+3.79% |
100,900 |
2025/6/23 |
562 |
572 |
547 |
554 |
-2.29% |
217,800 |
2025/6/20 |
575 |
577 |
561 |
567 |
-1.90% |
224,900 |
2025/6/19 |
583 |
590 |
578 |
578 |
-0.86% |
141,800 |
2025/6/18 |
590 |
604 |
578 |
583 |
-1.35% |
231,000 |
2025/6/17 |
594 |
597 |
581 |
591 |
-0.51% |
111,600 |
2025/6/16 |
605 |
616 |
587 |
594 |
+0.34% |
220,300 |
2025/6/13 |
637 |
641 |
591 |
592 |
-5.58% |
294,800 |
2025/6/12 |
613 |
643 |
610 |
627 |
+3.98% |
363,600 |
2025/6/11 |
615 |
620 |
601 |
603 |
-2.58% |
226,800 |
2025/6/10 |
630 |
641 |
618 |
619 |
-0.16% |
157,400 |
2025/6/9 |
621 |
628 |
614 |
620 |
-0.96% |
161,900 |
2025/6/6 |
634 |
654 |
612 |
626 |
+1.95% |
359,100 |
2025/6/5 |
593 |
620 |
590 |
614 |
+4.78% |
677,500 |
2025/6/4 |
571 |
598 |
569 |
586 |
+1.91% |
330,500 |
2025/6/3 |
568 |
577 |
563 |
575 |
-0.35% |
207,600 |
2025/6/2 |
557 |
577 |
551 |
577 |
+4.34% |
263,900 |
2025/5/30 |
545 |
559 |
535 |
553 |
+0.55% |
273,900 |
2025/5/29 |
544 |
565 |
539 |
550 |
+0.73% |
988,400 |
2025/5/28 |
469 |
546 |
468 |
546 |
+17.17% |
1,696,400 |
2025/5/27 |
473 |
474 |
459 |
466 |
-1.89% |
246,800 |
2025/5/26 |
508 |
508 |
473 |
475 |
-5.57% |
488,500 |
2025/5/23 |
487 |
509 |
486 |
503 |
+8.64% |
809,500 |
2025/5/22 |
463 |
475 |
461 |
463 |
+1.09% |
248,700 |
2025/5/21 |
447 |
475 |
441 |
458 |
+4.09% |
662,000 |
2025/5/20 |
448 |
455 |
437 |
440 |
-2.00% |
285,000 |
2025/5/19 |
437 |
458 |
436 |
449 |
-0.88% |
415,000 |
2025/5/16 |
466 |
481 |
439 |
453 |
-4.43% |
955,700 |
2025/5/15 |
474 |
485 |
474 |
474 |
-17.42% |
812,700 |
2025/5/14 |
563 |
580 |
555 |
574 |
+1.77% |
169,800 |
2025/5/13 |
559 |
576 |
538 |
564 |
+1.26% |
436,500 |
2025/5/12 |
554 |
572 |
553 |
557 |
-0.18% |
320,300 |
2025/5/9 |
537 |
563 |
536 |
558 |
+2.01% |
397,200 |
2025/5/8 |
564 |
570 |
544 |
547 |
-4.54% |
293,300 |
2025/5/7 |
565 |
579 |
554 |
573 |
+2.32% |
222,900 |
2025/5/2 |
578 |
592 |
553 |
560 |
-4.27% |
429,300 |
2025/5/1 |
586 |
599 |
570 |
585 |
-1.85% |
682,100 |
2025/4/30 |
535 |
596 |
535 |
596 |
+12.45% |
1,017,700 |
2025/4/28 |
520 |
531 |
512 |
530 |
+2.51% |
277,100 |
2025/4/25 |
524 |
525 |
515 |
517 |
-0.77% |
174,000 |
2025/4/24 |
532 |
533 |
516 |
521 |
-2.62% |
199,300 |
2025/4/23 |
534 |
547 |
524 |
535 |
+0.38% |
282,100 |
2025/4/22 |
540 |
551 |
531 |
533 |
-2.56% |
248,100 |
2025/4/21 |
552 |
562 |
541 |
547 |
-0.18% |
321,700 |
2025/4/18 |
553 |
560 |
540 |
548 |
-2.66% |
387,800 |
2025/4/17 |
526 |
563 |
523 |
563 |
+6.83% |
581,600 |
2025/4/16 |
547 |
552 |
527 |
527 |
-2.77% |
373,500 |
2025/4/15 |
566 |
572 |
520 |
542 |
-5.90% |
1,119,500 |
2025/4/14 |
600 |
608 |
576 |
576 |
-4.64% |
774,500 |
2025/4/11 |
549 |
604 |
549 |
604 |
+10.22% |
1,171,000 |
2025/4/10 |
560 |
565 |
541 |
548 |
+3.20% |
660,300 |
2025/4/9 |
549 |
551 |
519 |
531 |
-3.45% |
808,100 |
2025/4/8 |
550 |
562 |
537 |
550 |
+12.47% |
679,600 |
2025/4/7 |
480 |
513 |
474 |
489 |
-8.77% |
1,236,500 |
2025/4/4 |
565 |
586 |
520 |
536 |
-4.29% |
1,235,200 |
2025/4/3 |
535 |
562 |
532 |
560 |
+2.75% |
850,200 |
2025/4/2 |
558 |
571 |
545 |
545 |
-3.20% |
1,126,300 |
2025/4/1 |
555 |
569 |
550 |
563 |
+7.03% |
1,921,400 |
2025/3/31 |
511 |
529 |
510 |
526 |
+1.74% |
871,900 |
2025/3/28 |
517 |
532 |
510 |
517 |
+2.17% |
771,100 |
2025/3/27 |
499 |
515 |
497 |
506 |
+1.00% |
697,300 |
2025/3/26 |
481 |
509 |
480 |
501 |
+3.94% |
804,100 |
2025/3/25 |
481 |
484 |
475 |
482 |
-0.21% |
513,300 |
2025/3/24 |
470 |
488 |
470 |
483 |
+4.09% |
1,045,500 |
2025/3/21 |
441 |
467 |
440 |
464 |
+4.98% |
1,224,600 |
2025/3/19 |
440 |
445 |
440 |
442 |
+2.79% |
663,900 |
2025/3/18 |
416 |
438 |
416 |
430 |
+4.12% |
479,500 |
2025/3/17 |
415 |
418 |
410 |
413 |
+1.23% |
305,800 |
2025/3/14 |
413 |
413 |
401 |
408 |
-1.21% |
494,500 |
2025/3/13 |
420 |
422 |
413 |
413 |
-1.67% |
274,100 |
2025/3/12 |
423 |
429 |
419 |
420 |
-1.18% |
264,500 |
2025/3/11 |
435 |
438 |
422 |
425 |
-3.63% |
550,400 |
2025/3/10 |
440 |
443 |
434 |
441 |
+1.15% |
462,900 |
2025/3/7 |
440 |
445 |
433 |
436 |
-0.91% |
688,000 |
2025/3/6 |
435 |
446 |
435 |
440 |
+2.33% |
636,400 |
2025/3/5 |
441 |
441 |
417 |
430 |
-2.49% |
1,025,300 |
2025/3/4 |
411 |
446 |
411 |
441 |
+7.82% |
2,569,600 |
2025/3/3 |
415 |
417 |
409 |
409 |
-0.97% |
430,200 |
2025/2/28 |
399 |
415 |
393 |
413 |
+1.98% |
854,500 |
2025/2/27 |
411 |
418 |
393 |
405 |
-0.49% |
824,900 |
2025/2/26 |
440 |
446 |
399 |
407 |
-0.73% |
2,582,400 |
2025/2/25 |
420 |
421 |
405 |
410 |
-4.21% |
940,900 |
2025/2/21 |
420 |
430 |
411 |
428 |
+2.15% |
1,160,000 |
2025/2/20 |
414 |
429 |
412 |
419 |
+1.21% |
851,300 |
2025/2/19 |
407 |
414 |
401 |
414 |
+2.73% |
449,800 |
2025/2/18 |
395 |
405 |
395 |
403 |
+2.54% |
486,100 |
2025/2/17 |
376 |
394 |
366 |
393 |
+0.26% |
1,657,300 |
2025/2/14 |
398 |
400 |
392 |
392 |
-2.73% |
534,000 |
2025/2/13 |
400 |
406 |
398 |
403 |
+0.50% |
584,100 |
2025/2/12 |
387 |
401 |
384 |
401 |
+2.04% |
543,300 |
2025/2/10 |
394 |
396 |
386 |
393 |
-1.75% |
637,000 |
2025/2/7 |
403 |
408 |
395 |
400 |
+0.00% |
570,600 |
2025/2/6 |
404 |
412 |
399 |
400 |
-0.99% |
886,600 |
2025/2/5 |
400 |
410 |
398 |
404 |
+1.00% |
599,000 |
2025/2/4 |
385 |
402 |
385 |
400 |
+4.17% |
813,200 |
2025/2/3 |
373 |
387 |
372 |
384 |
+2.95% |
886,500 |
2025/1/31 |
380 |
382 |
369 |
373 |
-0.27% |
1,290,600 |
2025/1/30 |
369 |
376 |
366 |
374 |
+1.63% |
738,600 |
2025/1/29 |
370 |
371 |
364 |
368 |
+1.10% |
760,800 |
2025/1/28 |
369 |
371 |
361 |
364 |
-1.09% |
417,900 |
2025/1/27 |
363 |
373 |
362 |
368 |
+2.51% |
653,000 |
2025/1/24 |
356 |
359 |
352 |
359 |
+0.28% |
455,500 |
2025/1/23 |
355 |
364 |
354 |
358 |
+1.70% |
529,100 |
2025/1/22 |
358 |
361 |
348 |
352 |
-1.68% |
494,300 |
2025/1/21 |
359 |
362 |
355 |
358 |
+0.28% |
400,900 |
2025/1/20 |
350 |
363 |
349 |
357 |
+2.59% |
962,500 |
2025/1/17 |
351 |
358 |
345 |
348 |
-1.42% |
406,300 |
2025/1/16 |
359 |
359 |
341 |
353 |
-0.56% |
920,700 |
|