日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
529 |
540 |
529 |
535 |
+1.52% |
16,100 |
2025/7/11 |
522 |
535 |
522 |
527 |
+1.74% |
13,000 |
2025/7/10 |
516 |
521 |
514 |
518 |
+0.58% |
22,900 |
2025/7/9 |
517 |
517 |
507 |
515 |
+0.19% |
11,600 |
2025/7/8 |
511 |
515 |
510 |
514 |
-0.39% |
8,200 |
2025/7/7 |
520 |
521 |
513 |
516 |
+0.58% |
7,900 |
2025/7/4 |
514 |
521 |
511 |
513 |
-0.19% |
8,200 |
2025/7/3 |
521 |
521 |
513 |
514 |
+0.59% |
6,400 |
2025/7/2 |
514 |
516 |
502 |
511 |
-0.78% |
15,800 |
2025/7/1 |
523 |
537 |
514 |
515 |
-0.39% |
45,900 |
2025/6/30 |
511 |
527 |
511 |
517 |
+2.17% |
19,500 |
2025/6/27 |
512 |
520 |
505 |
506 |
-0.98% |
42,800 |
2025/6/26 |
526 |
526 |
511 |
511 |
-2.85% |
24,900 |
2025/6/25 |
527 |
532 |
523 |
526 |
-0.19% |
14,500 |
2025/6/24 |
531 |
542 |
517 |
527 |
-1.50% |
46,400 |
2025/6/23 |
533 |
539 |
531 |
535 |
-0.74% |
6,000 |
2025/6/20 |
545 |
552 |
528 |
539 |
-1.82% |
16,300 |
2025/6/19 |
552 |
552 |
548 |
549 |
-0.90% |
8,200 |
2025/6/18 |
551 |
555 |
546 |
554 |
+0.54% |
9,000 |
2025/6/17 |
547 |
551 |
543 |
551 |
+0.73% |
7,700 |
2025/6/16 |
530 |
550 |
530 |
547 |
+2.24% |
32,400 |
2025/6/13 |
563 |
565 |
535 |
535 |
-4.46% |
53,700 |
2025/6/12 |
550 |
562 |
548 |
560 |
+2.19% |
40,500 |
2025/6/11 |
544 |
552 |
537 |
548 |
+0.55% |
18,100 |
2025/6/10 |
550 |
550 |
532 |
545 |
-0.55% |
18,100 |
2025/6/9 |
548 |
548 |
541 |
548 |
+0.37% |
7,300 |
2025/6/6 |
548 |
548 |
540 |
546 |
+0.37% |
6,200 |
2025/6/5 |
530 |
545 |
530 |
544 |
+2.64% |
18,700 |
2025/6/4 |
543 |
546 |
530 |
530 |
-3.46% |
44,000 |
2025/6/3 |
544 |
552 |
544 |
549 |
+0.37% |
10,600 |
2025/6/2 |
540 |
549 |
540 |
547 |
+0.37% |
8,700 |
2025/5/30 |
551 |
552 |
544 |
545 |
-0.73% |
12,700 |
2025/5/29 |
555 |
558 |
549 |
549 |
+0.18% |
22,700 |
2025/5/28 |
544 |
553 |
544 |
548 |
+0.37% |
25,700 |
2025/5/27 |
539 |
548 |
539 |
546 |
+0.37% |
44,100 |
2025/5/26 |
547 |
549 |
538 |
544 |
-1.09% |
50,600 |
2025/5/23 |
547 |
555 |
547 |
550 |
+0.55% |
10,400 |
2025/5/22 |
557 |
561 |
545 |
547 |
-2.50% |
29,400 |
2025/5/21 |
560 |
561 |
551 |
561 |
+0.18% |
16,500 |
2025/5/20 |
549 |
569 |
542 |
560 |
+2.75% |
80,100 |
2025/5/19 |
520 |
547 |
520 |
545 |
+5.21% |
77,600 |
2025/5/16 |
516 |
523 |
515 |
518 |
-1.33% |
22,600 |
2025/5/15 |
525 |
550 |
510 |
525 |
+4.58% |
236,600 |
2025/5/14 |
485 |
502 |
477 |
502 |
+1.21% |
42,500 |
2025/5/13 |
479 |
496 |
473 |
496 |
+4.20% |
37,400 |
2025/5/12 |
475 |
477 |
471 |
476 |
+0.21% |
10,700 |
2025/5/9 |
472 |
477 |
472 |
475 |
+0.21% |
6,900 |
2025/5/8 |
467 |
478 |
467 |
474 |
+0.85% |
32,300 |
2025/5/7 |
465 |
479 |
463 |
470 |
+0.21% |
103,400 |
2025/5/2 |
475 |
484 |
465 |
469 |
-2.09% |
90,700 |
2025/5/1 |
476 |
479 |
474 |
479 |
+0.84% |
6,600 |
2025/4/30 |
474 |
478 |
474 |
475 |
+0.00% |
5,700 |
2025/4/28 |
484 |
504 |
472 |
475 |
-1.86% |
91,900 |
2025/4/25 |
480 |
506 |
457 |
484 |
+1.26% |
435,800 |
2025/4/24 |
475 |
479 |
475 |
478 |
+0.63% |
2,900 |
2025/4/23 |
475 |
481 |
470 |
475 |
+0.21% |
8,900 |
2025/4/22 |
480 |
483 |
474 |
474 |
-1.25% |
4,000 |
2025/4/21 |
480 |
486 |
480 |
480 |
+0.00% |
4,000 |
2025/4/18 |
487 |
487 |
480 |
480 |
-1.44% |
5,300 |
2025/4/17 |
471 |
490 |
463 |
487 |
+2.96% |
45,500 |
2025/4/16 |
472 |
497 |
432 |
473 |
+0.42% |
185,700 |
2025/4/15 |
476 |
476 |
470 |
471 |
-1.05% |
3,400 |
2025/4/14 |
467 |
479 |
465 |
476 |
+1.93% |
31,200 |
2025/4/11 |
449 |
467 |
445 |
467 |
+1.30% |
37,800 |
2025/4/10 |
480 |
480 |
458 |
461 |
+3.36% |
25,500 |
2025/4/9 |
427 |
457 |
427 |
446 |
-0.45% |
33,300 |
2025/4/8 |
428 |
448 |
415 |
448 |
+15.46% |
67,000 |
2025/4/7 |
379 |
406 |
375 |
388 |
-12.42% |
151,700 |
2025/4/4 |
449 |
452 |
431 |
443 |
-3.90% |
49,600 |
2025/4/3 |
455 |
469 |
455 |
461 |
-2.12% |
49,200 |
2025/4/2 |
469 |
473 |
469 |
471 |
+0.86% |
4,100 |
2025/4/1 |
472 |
477 |
464 |
467 |
-0.85% |
13,700 |
2025/3/31 |
474 |
474 |
467 |
471 |
-2.28% |
11,600 |
2025/3/28 |
476 |
497 |
471 |
482 |
-2.82% |
34,100 |
2025/3/27 |
498 |
500 |
496 |
496 |
+0.00% |
23,300 |
2025/3/26 |
479 |
503 |
479 |
496 |
+2.69% |
117,600 |
2025/3/25 |
482 |
486 |
480 |
483 |
-0.21% |
13,900 |
2025/3/24 |
489 |
489 |
482 |
484 |
-1.63% |
17,400 |
2025/3/21 |
500 |
500 |
492 |
492 |
-0.81% |
24,700 |
2025/3/19 |
501 |
501 |
490 |
496 |
-0.40% |
14,800 |
2025/3/18 |
500 |
500 |
489 |
498 |
+1.63% |
35,600 |
2025/3/17 |
470 |
500 |
469 |
490 |
+4.48% |
93,100 |
2025/3/14 |
459 |
480 |
459 |
469 |
+2.18% |
136,000 |
2025/3/13 |
446 |
465 |
445 |
459 |
+3.15% |
65,600 |
2025/3/12 |
437 |
455 |
436 |
445 |
+2.06% |
66,900 |
2025/3/11 |
438 |
438 |
436 |
436 |
-0.46% |
4,100 |
2025/3/10 |
437 |
438 |
436 |
438 |
+0.46% |
5,100 |
2025/3/7 |
439 |
439 |
433 |
436 |
-0.68% |
7,200 |
2025/3/6 |
438 |
439 |
435 |
439 |
+0.23% |
15,800 |
2025/3/5 |
433 |
438 |
432 |
438 |
+1.15% |
6,700 |
2025/3/4 |
435 |
435 |
430 |
433 |
-0.46% |
19,600 |
2025/3/3 |
437 |
437 |
434 |
435 |
+0.93% |
8,400 |
2025/2/28 |
429 |
435 |
428 |
431 |
-0.46% |
30,600 |
2025/2/27 |
431 |
433 |
429 |
433 |
+0.93% |
8,900 |
2025/2/26 |
435 |
435 |
429 |
429 |
-0.92% |
12,500 |
2025/2/25 |
436 |
437 |
433 |
433 |
-0.23% |
5,200 |
2025/2/21 |
434 |
435 |
430 |
434 |
-0.23% |
7,900 |
2025/2/20 |
435 |
437 |
434 |
435 |
+0.00% |
10,800 |
2025/2/19 |
435 |
438 |
435 |
435 |
+0.00% |
11,900 |
2025/2/18 |
439 |
440 |
433 |
435 |
-0.46% |
16,000 |
2025/2/17 |
438 |
438 |
434 |
437 |
-0.23% |
18,100 |
2025/2/14 |
430 |
438 |
424 |
438 |
+0.00% |
54,800 |
2025/2/13 |
434 |
441 |
434 |
438 |
+1.39% |
19,300 |
2025/2/12 |
431 |
434 |
431 |
432 |
+0.70% |
10,600 |
2025/2/10 |
430 |
432 |
429 |
429 |
-0.23% |
4,400 |
2025/2/7 |
423 |
430 |
423 |
430 |
+1.65% |
15,400 |
2025/2/6 |
421 |
425 |
421 |
423 |
+0.24% |
18,000 |
2025/2/5 |
415 |
423 |
415 |
422 |
+2.18% |
28,800 |
2025/2/4 |
412 |
417 |
412 |
413 |
+0.49% |
18,400 |
2025/2/3 |
417 |
418 |
411 |
411 |
-1.44% |
16,200 |
2025/1/31 |
417 |
418 |
415 |
417 |
+0.48% |
5,500 |
2025/1/30 |
415 |
418 |
415 |
415 |
+0.00% |
3,000 |
2025/1/29 |
412 |
416 |
412 |
415 |
+0.24% |
8,100 |
2025/1/28 |
417 |
417 |
414 |
414 |
-0.24% |
4,400 |
2025/1/27 |
416 |
416 |
414 |
415 |
+0.48% |
12,300 |
2025/1/24 |
413 |
415 |
413 |
413 |
+0.73% |
6,700 |
2025/1/23 |
410 |
411 |
408 |
410 |
-0.24% |
5,000 |
2025/1/22 |
410 |
414 |
410 |
411 |
+0.24% |
4,600 |
2025/1/21 |
410 |
410 |
404 |
410 |
+0.24% |
8,400 |
2025/1/20 |
410 |
414 |
403 |
409 |
-0.73% |
14,600 |
2025/1/17 |
411 |
412 |
404 |
412 |
+0.24% |
9,000 |
2025/1/16 |
415 |
415 |
411 |
411 |
-0.48% |
5,100 |
2025/1/15 |
420 |
420 |
412 |
413 |
+0.24% |
5,700 |
|