日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
545 |
558 |
531 |
548 |
+2.43% |
477,700 |
2025/7/11 |
558 |
558 |
511 |
535 |
+11.92% |
2,061,700 |
2025/7/10 |
507 |
510 |
478 |
478 |
-4.40% |
215,000 |
2025/7/9 |
507 |
507 |
498 |
500 |
-1.19% |
59,700 |
2025/7/8 |
489 |
508 |
485 |
506 |
+3.48% |
127,400 |
2025/7/7 |
478 |
491 |
478 |
489 |
+2.09% |
47,000 |
2025/7/4 |
471 |
492 |
467 |
479 |
+1.91% |
74,000 |
2025/7/3 |
480 |
489 |
460 |
470 |
-2.08% |
140,700 |
2025/7/2 |
503 |
507 |
475 |
480 |
-5.33% |
135,600 |
2025/7/1 |
498 |
514 |
491 |
507 |
+3.47% |
105,100 |
2025/6/30 |
496 |
500 |
485 |
490 |
+0.20% |
86,800 |
2025/6/27 |
477 |
489 |
466 |
489 |
+3.38% |
92,800 |
2025/6/26 |
460 |
473 |
458 |
473 |
+3.05% |
67,600 |
2025/6/25 |
460 |
460 |
453 |
459 |
+0.00% |
31,800 |
2025/6/24 |
455 |
462 |
453 |
459 |
+0.88% |
27,100 |
2025/6/23 |
446 |
455 |
442 |
455 |
+0.66% |
17,700 |
2025/6/20 |
453 |
460 |
449 |
452 |
-1.09% |
46,700 |
2025/6/19 |
452 |
457 |
449 |
457 |
+2.47% |
40,600 |
2025/6/18 |
457 |
457 |
446 |
446 |
-0.22% |
38,400 |
2025/6/17 |
450 |
455 |
447 |
447 |
-0.22% |
24,600 |
2025/6/16 |
448 |
448 |
441 |
448 |
+2.52% |
19,600 |
2025/6/13 |
457 |
457 |
436 |
437 |
-4.38% |
56,800 |
2025/6/12 |
453 |
459 |
450 |
457 |
+0.88% |
23,000 |
2025/6/11 |
456 |
456 |
452 |
453 |
-0.66% |
9,100 |
2025/6/10 |
449 |
456 |
443 |
456 |
+1.79% |
50,300 |
2025/6/9 |
443 |
448 |
440 |
448 |
+1.82% |
24,600 |
2025/6/6 |
445 |
449 |
438 |
440 |
-1.79% |
32,100 |
2025/6/5 |
438 |
448 |
437 |
448 |
+2.28% |
30,600 |
2025/6/4 |
444 |
444 |
437 |
438 |
-1.79% |
11,400 |
2025/6/3 |
448 |
448 |
441 |
446 |
+0.45% |
14,200 |
2025/6/2 |
448 |
455 |
442 |
444 |
-2.42% |
26,000 |
2025/5/30 |
446 |
455 |
446 |
455 |
+1.11% |
44,200 |
2025/5/29 |
463 |
465 |
446 |
450 |
+0.45% |
107,400 |
2025/5/28 |
435 |
449 |
428 |
448 |
+4.67% |
99,900 |
2025/5/27 |
435 |
435 |
427 |
428 |
-0.70% |
35,500 |
2025/5/26 |
429 |
436 |
426 |
431 |
+2.13% |
36,200 |
2025/5/23 |
426 |
430 |
421 |
422 |
+0.96% |
34,100 |
2025/5/22 |
420 |
424 |
414 |
418 |
-1.42% |
23,700 |
2025/5/21 |
432 |
432 |
420 |
424 |
-2.75% |
27,800 |
2025/5/20 |
434 |
439 |
432 |
436 |
+2.35% |
32,200 |
2025/5/19 |
427 |
434 |
423 |
426 |
-1.39% |
30,600 |
2025/5/16 |
416 |
432 |
413 |
432 |
+3.10% |
76,500 |
2025/5/15 |
430 |
437 |
414 |
419 |
+0.48% |
299,900 |
2025/5/14 |
419 |
423 |
415 |
417 |
-0.48% |
37,500 |
2025/5/13 |
426 |
426 |
418 |
419 |
-1.64% |
33,800 |
2025/5/12 |
421 |
430 |
416 |
426 |
+1.67% |
54,200 |
2025/5/9 |
423 |
427 |
417 |
419 |
-0.48% |
28,700 |
2025/5/8 |
419 |
421 |
408 |
421 |
+1.94% |
87,700 |
2025/5/7 |
410 |
415 |
408 |
413 |
+0.98% |
57,000 |
2025/5/2 |
413 |
420 |
409 |
409 |
-0.24% |
28,700 |
2025/5/1 |
424 |
424 |
410 |
410 |
-3.07% |
35,100 |
2025/4/30 |
414 |
424 |
413 |
423 |
+2.17% |
32,900 |
2025/4/28 |
417 |
421 |
410 |
414 |
-0.96% |
56,100 |
2025/4/25 |
428 |
437 |
415 |
418 |
-1.18% |
79,400 |
2025/4/24 |
427 |
428 |
422 |
423 |
-0.24% |
68,200 |
2025/4/23 |
438 |
439 |
419 |
424 |
-2.08% |
65,600 |
2025/4/22 |
443 |
445 |
432 |
433 |
-1.59% |
37,000 |
2025/4/21 |
446 |
454 |
440 |
440 |
+0.00% |
54,600 |
2025/4/18 |
445 |
450 |
436 |
440 |
-1.12% |
113,100 |
2025/4/17 |
442 |
451 |
436 |
445 |
+0.68% |
45,900 |
2025/4/16 |
461 |
466 |
436 |
442 |
-4.54% |
168,500 |
2025/4/15 |
458 |
464 |
449 |
463 |
+1.98% |
92,100 |
2025/4/14 |
454 |
468 |
446 |
454 |
+5.58% |
282,400 |
2025/4/11 |
392 |
435 |
384 |
430 |
+8.59% |
75,400 |
2025/4/10 |
399 |
408 |
394 |
396 |
+5.04% |
44,900 |
2025/4/9 |
380 |
382 |
361 |
377 |
-2.33% |
27,900 |
2025/4/8 |
383 |
388 |
369 |
386 |
+9.97% |
44,000 |
2025/4/7 |
380 |
381 |
342 |
351 |
-13.33% |
144,700 |
2025/4/4 |
417 |
417 |
381 |
405 |
-3.11% |
124,700 |
2025/4/3 |
401 |
423 |
395 |
418 |
+0.48% |
55,400 |
2025/4/2 |
447 |
447 |
412 |
416 |
-5.67% |
46,800 |
2025/4/1 |
428 |
450 |
428 |
441 |
+3.04% |
51,700 |
2025/3/31 |
436 |
450 |
426 |
428 |
-2.51% |
84,700 |
2025/3/28 |
437 |
442 |
436 |
439 |
-0.23% |
12,000 |
2025/3/27 |
440 |
445 |
433 |
440 |
+0.00% |
37,300 |
2025/3/26 |
443 |
444 |
440 |
440 |
+0.23% |
6,800 |
2025/3/25 |
443 |
444 |
439 |
439 |
-0.23% |
13,400 |
2025/3/24 |
442 |
442 |
435 |
440 |
+0.23% |
11,100 |
2025/3/21 |
450 |
450 |
438 |
439 |
-1.79% |
16,900 |
2025/3/19 |
443 |
447 |
437 |
447 |
+0.90% |
18,200 |
2025/3/18 |
455 |
455 |
439 |
443 |
-2.64% |
26,700 |
2025/3/17 |
447 |
455 |
443 |
455 |
+3.41% |
48,800 |
2025/3/14 |
440 |
440 |
431 |
440 |
+0.23% |
21,300 |
2025/3/13 |
435 |
443 |
434 |
439 |
+1.39% |
28,000 |
2025/3/12 |
424 |
438 |
424 |
433 |
+1.88% |
26,500 |
2025/3/11 |
414 |
428 |
410 |
425 |
+2.66% |
74,800 |
2025/3/10 |
413 |
417 |
412 |
414 |
+0.49% |
23,500 |
2025/3/7 |
410 |
417 |
408 |
412 |
-0.72% |
10,000 |
2025/3/6 |
413 |
416 |
412 |
415 |
+0.48% |
9,900 |
2025/3/5 |
412 |
416 |
411 |
413 |
-0.72% |
14,900 |
2025/3/4 |
427 |
427 |
411 |
416 |
-2.58% |
33,300 |
2025/3/3 |
419 |
427 |
416 |
427 |
+2.40% |
24,800 |
2025/2/28 |
409 |
428 |
408 |
417 |
+1.96% |
81,800 |
2025/2/27 |
416 |
427 |
409 |
409 |
-2.15% |
35,800 |
2025/2/26 |
418 |
423 |
414 |
418 |
-0.71% |
57,300 |
2025/2/25 |
406 |
426 |
405 |
421 |
+0.96% |
55,600 |
2025/2/21 |
416 |
427 |
415 |
417 |
+0.00% |
65,500 |
2025/2/20 |
425 |
425 |
414 |
417 |
-2.11% |
38,200 |
2025/2/19 |
437 |
439 |
426 |
426 |
-3.62% |
56,900 |
2025/2/18 |
422 |
442 |
419 |
442 |
+3.03% |
62,600 |
2025/2/17 |
436 |
436 |
419 |
429 |
+0.23% |
35,900 |
2025/2/14 |
424 |
428 |
416 |
428 |
+0.71% |
32,100 |
2025/2/13 |
420 |
426 |
420 |
425 |
+0.95% |
11,700 |
2025/2/12 |
432 |
435 |
415 |
421 |
-0.71% |
69,800 |
2025/2/10 |
437 |
437 |
418 |
424 |
-4.50% |
76,000 |
2025/2/7 |
448 |
457 |
438 |
444 |
-0.45% |
78,900 |
2025/2/6 |
438 |
446 |
434 |
446 |
+2.53% |
72,000 |
2025/2/5 |
424 |
437 |
420 |
435 |
+2.59% |
70,000 |
2025/2/4 |
402 |
430 |
402 |
424 |
+5.74% |
99,000 |
2025/2/3 |
406 |
410 |
401 |
401 |
-1.23% |
30,500 |
2025/1/31 |
410 |
410 |
405 |
406 |
-0.98% |
10,500 |
2025/1/30 |
402 |
412 |
402 |
410 |
+1.49% |
19,100 |
2025/1/29 |
414 |
416 |
404 |
404 |
-3.12% |
47,700 |
2025/1/28 |
412 |
417 |
408 |
417 |
+0.97% |
28,900 |
2025/1/27 |
420 |
423 |
409 |
413 |
-0.48% |
49,000 |
2025/1/24 |
407 |
419 |
407 |
415 |
+1.72% |
81,100 |
2025/1/23 |
401 |
408 |
400 |
408 |
+2.00% |
42,900 |
2025/1/22 |
398 |
404 |
394 |
400 |
+0.00% |
56,400 |
2025/1/21 |
403 |
406 |
394 |
400 |
+0.50% |
104,400 |
2025/1/20 |
375 |
413 |
375 |
398 |
+6.42% |
167,000 |
2025/1/17 |
375 |
381 |
367 |
374 |
-2.09% |
91,900 |
2025/1/16 |
391 |
392 |
372 |
382 |
-1.04% |
134,700 |
2025/1/15 |
386 |
410 |
381 |
386 |
+0.52% |
168,000 |
|