日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
415 |
421 |
414 |
418 |
+0.97% |
50,200 |
2025/7/11 |
415 |
416 |
410 |
414 |
+0.98% |
22,500 |
2025/7/10 |
415 |
415 |
407 |
410 |
-1.20% |
40,600 |
2025/7/9 |
411 |
415 |
409 |
415 |
+0.97% |
55,100 |
2025/7/8 |
408 |
411 |
405 |
411 |
+1.23% |
37,700 |
2025/7/7 |
411 |
411 |
405 |
406 |
-1.46% |
50,100 |
2025/7/4 |
419 |
419 |
410 |
412 |
-1.67% |
44,100 |
2025/7/3 |
414 |
424 |
410 |
419 |
+1.70% |
126,700 |
2025/7/2 |
403 |
416 |
403 |
412 |
+1.23% |
89,500 |
2025/7/1 |
413 |
413 |
401 |
407 |
+1.24% |
190,600 |
2025/6/30 |
405 |
405 |
398 |
402 |
-0.50% |
44,900 |
2025/6/27 |
400 |
404 |
397 |
404 |
-0.98% |
79,100 |
2025/6/26 |
409 |
411 |
405 |
408 |
+0.00% |
80,200 |
2025/6/25 |
403 |
412 |
398 |
408 |
+2.00% |
61,000 |
2025/6/24 |
403 |
405 |
400 |
400 |
-0.25% |
29,800 |
2025/6/23 |
403 |
404 |
398 |
401 |
-0.50% |
29,700 |
2025/6/20 |
408 |
409 |
403 |
403 |
-1.71% |
37,900 |
2025/6/19 |
409 |
413 |
406 |
410 |
+0.00% |
41,200 |
2025/6/18 |
407 |
416 |
407 |
410 |
+0.99% |
41,000 |
2025/6/17 |
405 |
409 |
403 |
406 |
+0.25% |
19,100 |
2025/6/16 |
400 |
405 |
400 |
405 |
+1.00% |
26,900 |
2025/6/13 |
405 |
407 |
400 |
401 |
-1.23% |
43,400 |
2025/6/12 |
407 |
408 |
405 |
406 |
+0.50% |
23,900 |
2025/6/11 |
402 |
405 |
402 |
404 |
+0.75% |
18,900 |
2025/6/10 |
404 |
405 |
401 |
401 |
-0.25% |
28,300 |
2025/6/9 |
403 |
405 |
401 |
402 |
-0.25% |
27,200 |
2025/6/6 |
408 |
408 |
403 |
403 |
-0.98% |
25,100 |
2025/6/5 |
404 |
409 |
404 |
407 |
+0.74% |
24,300 |
2025/6/4 |
403 |
405 |
402 |
404 |
+0.25% |
27,000 |
2025/6/3 |
406 |
406 |
400 |
403 |
-0.74% |
54,800 |
2025/6/2 |
413 |
413 |
406 |
406 |
-1.46% |
28,900 |
2025/5/30 |
413 |
415 |
411 |
412 |
-0.96% |
27,600 |
2025/5/29 |
415 |
417 |
413 |
416 |
-0.24% |
42,900 |
2025/5/28 |
416 |
418 |
413 |
417 |
+0.48% |
45,500 |
2025/5/27 |
406 |
415 |
406 |
415 |
+2.47% |
36,800 |
2025/5/26 |
396 |
405 |
396 |
405 |
+2.53% |
43,500 |
2025/5/23 |
398 |
400 |
395 |
395 |
-0.50% |
32,100 |
2025/5/22 |
396 |
402 |
396 |
397 |
+0.25% |
36,400 |
2025/5/21 |
400 |
400 |
395 |
396 |
+0.25% |
35,400 |
2025/5/20 |
401 |
404 |
395 |
395 |
-1.99% |
35,600 |
2025/5/19 |
410 |
410 |
397 |
403 |
-1.71% |
91,100 |
2025/5/16 |
404 |
419 |
403 |
410 |
-0.49% |
119,000 |
2025/5/15 |
408 |
417 |
407 |
412 |
+0.73% |
53,300 |
2025/5/14 |
412 |
413 |
405 |
409 |
-0.49% |
37,300 |
2025/5/13 |
418 |
418 |
411 |
411 |
-1.67% |
32,700 |
2025/5/12 |
413 |
418 |
411 |
418 |
+1.95% |
51,100 |
2025/5/9 |
406 |
411 |
404 |
410 |
+1.74% |
36,100 |
2025/5/8 |
408 |
408 |
401 |
403 |
-0.98% |
24,400 |
2025/5/7 |
401 |
407 |
400 |
407 |
+1.75% |
39,800 |
2025/5/2 |
401 |
405 |
399 |
400 |
-0.74% |
45,600 |
2025/5/1 |
408 |
409 |
400 |
403 |
-1.47% |
46,300 |
2025/4/30 |
407 |
409 |
401 |
409 |
+1.49% |
43,100 |
2025/4/28 |
414 |
420 |
399 |
403 |
-2.66% |
219,800 |
2025/4/25 |
405 |
414 |
405 |
414 |
+2.48% |
24,100 |
2025/4/24 |
417 |
418 |
401 |
404 |
-2.88% |
51,500 |
2025/4/23 |
413 |
417 |
409 |
416 |
+0.97% |
48,300 |
2025/4/22 |
407 |
413 |
406 |
412 |
+2.23% |
55,300 |
2025/4/21 |
398 |
406 |
398 |
403 |
+1.26% |
38,600 |
2025/4/18 |
386 |
399 |
386 |
398 |
+4.19% |
58,300 |
2025/4/17 |
380 |
387 |
379 |
382 |
+1.33% |
24,700 |
2025/4/16 |
382 |
382 |
377 |
377 |
-1.31% |
25,300 |
2025/4/15 |
380 |
383 |
377 |
382 |
+1.87% |
37,000 |
2025/4/14 |
376 |
380 |
375 |
375 |
+0.81% |
35,000 |
2025/4/11 |
363 |
375 |
353 |
372 |
+0.27% |
91,300 |
2025/4/10 |
381 |
381 |
367 |
371 |
+6.30% |
101,400 |
2025/4/9 |
356 |
357 |
344 |
349 |
-4.12% |
156,700 |
2025/4/8 |
349 |
366 |
349 |
364 |
+6.74% |
214,000 |
2025/4/7 |
355 |
369 |
341 |
341 |
-13.23% |
181,700 |
2025/4/4 |
401 |
403 |
383 |
393 |
-4.61% |
120,200 |
2025/4/3 |
411 |
415 |
406 |
412 |
-1.44% |
78,500 |
2025/4/2 |
418 |
421 |
414 |
418 |
-0.24% |
84,300 |
2025/4/1 |
425 |
425 |
419 |
419 |
-0.95% |
46,300 |
2025/3/31 |
437 |
437 |
420 |
423 |
-3.20% |
89,600 |
2025/3/28 |
439 |
439 |
432 |
437 |
-0.46% |
35,200 |
2025/3/27 |
435 |
439 |
433 |
439 |
+0.46% |
44,300 |
2025/3/26 |
430 |
438 |
429 |
437 |
+1.16% |
74,300 |
2025/3/25 |
429 |
432 |
427 |
432 |
+0.70% |
32,000 |
2025/3/24 |
426 |
429 |
425 |
429 |
+0.00% |
36,200 |
2025/3/21 |
437 |
437 |
425 |
429 |
-1.83% |
129,300 |
2025/3/19 |
434 |
438 |
432 |
437 |
+0.69% |
27,500 |
2025/3/18 |
433 |
434 |
430 |
434 |
+0.93% |
26,600 |
2025/3/17 |
431 |
433 |
426 |
430 |
+0.00% |
27,300 |
2025/3/14 |
421 |
431 |
421 |
430 |
+1.65% |
42,600 |
2025/3/13 |
424 |
426 |
421 |
423 |
-0.47% |
25,400 |
2025/3/12 |
417 |
425 |
417 |
425 |
+1.92% |
32,500 |
2025/3/11 |
415 |
420 |
411 |
417 |
+0.00% |
34,800 |
2025/3/10 |
422 |
423 |
416 |
417 |
-1.65% |
31,500 |
2025/3/7 |
428 |
428 |
422 |
424 |
-2.08% |
42,700 |
2025/3/6 |
435 |
436 |
427 |
433 |
+0.23% |
39,900 |
2025/3/5 |
425 |
440 |
424 |
432 |
+1.65% |
218,500 |
2025/3/4 |
420 |
426 |
418 |
425 |
+1.19% |
60,300 |
2025/3/3 |
411 |
420 |
411 |
420 |
+3.96% |
66,200 |
2025/2/28 |
410 |
413 |
403 |
404 |
-2.88% |
76,200 |
2025/2/27 |
416 |
418 |
415 |
416 |
-0.48% |
30,500 |
2025/2/26 |
413 |
420 |
412 |
418 |
+1.21% |
79,800 |
2025/2/25 |
413 |
419 |
413 |
413 |
+0.00% |
55,500 |
2025/2/21 |
412 |
419 |
411 |
413 |
-0.48% |
79,200 |
2025/2/20 |
419 |
422 |
414 |
415 |
-1.66% |
53,100 |
2025/2/19 |
411 |
423 |
411 |
422 |
+1.69% |
64,800 |
2025/2/18 |
414 |
417 |
411 |
415 |
-0.24% |
125,500 |
2025/2/17 |
411 |
423 |
411 |
416 |
+4.26% |
117,600 |
2025/2/14 |
400 |
403 |
397 |
399 |
-0.99% |
38,600 |
2025/2/13 |
403 |
407 |
400 |
403 |
+1.77% |
128,900 |
2025/2/12 |
400 |
401 |
394 |
396 |
-0.75% |
89,800 |
2025/2/10 |
393 |
399 |
392 |
399 |
+1.53% |
75,600 |
2025/2/7 |
388 |
396 |
386 |
393 |
+1.03% |
63,900 |
2025/2/6 |
386 |
389 |
385 |
389 |
+1.04% |
29,100 |
2025/2/5 |
379 |
389 |
379 |
385 |
+2.12% |
62,100 |
2025/2/4 |
375 |
380 |
375 |
377 |
+1.34% |
36,800 |
2025/2/3 |
380 |
380 |
372 |
372 |
-2.11% |
62,900 |
2025/1/31 |
387 |
387 |
380 |
380 |
-1.81% |
48,200 |
2025/1/30 |
390 |
391 |
387 |
387 |
-0.77% |
44,200 |
2025/1/29 |
398 |
398 |
390 |
390 |
-0.76% |
53,800 |
2025/1/28 |
386 |
393 |
386 |
393 |
+2.34% |
66,000 |
2025/1/27 |
382 |
389 |
380 |
384 |
+1.32% |
89,100 |
2025/1/24 |
373 |
381 |
373 |
379 |
+2.43% |
72,000 |
2025/1/23 |
374 |
375 |
369 |
370 |
-1.33% |
50,900 |
2025/1/22 |
371 |
375 |
371 |
375 |
+1.08% |
35,600 |
2025/1/21 |
367 |
371 |
366 |
371 |
+1.37% |
36,800 |
2025/1/20 |
363 |
367 |
361 |
366 |
+0.55% |
51,300 |
2025/1/17 |
354 |
365 |
352 |
364 |
+2.54% |
117,200 |
2025/1/16 |
360 |
361 |
355 |
355 |
-1.39% |
64,400 |
2025/1/15 |
366 |
367 |
358 |
360 |
-1.37% |
93,900 |
|