日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
585 |
588 |
580 |
584 |
-0.34% |
124,600 |
2025/7/11 |
570 |
588 |
570 |
586 |
+3.90% |
160,100 |
2025/7/10 |
566 |
574 |
563 |
564 |
-0.35% |
81,500 |
2025/7/9 |
561 |
566 |
557 |
566 |
+1.07% |
71,700 |
2025/7/8 |
554 |
563 |
554 |
560 |
+1.27% |
111,200 |
2025/7/7 |
555 |
559 |
552 |
553 |
-0.18% |
52,400 |
2025/7/4 |
548 |
556 |
548 |
554 |
+1.28% |
52,600 |
2025/7/3 |
558 |
563 |
547 |
547 |
-3.01% |
193,500 |
2025/7/2 |
559 |
567 |
554 |
564 |
+1.08% |
111,600 |
2025/7/1 |
565 |
565 |
553 |
558 |
-1.59% |
134,200 |
2025/6/30 |
572 |
581 |
565 |
567 |
-0.87% |
121,800 |
2025/6/27 |
568 |
578 |
564 |
572 |
+0.18% |
228,500 |
2025/6/26 |
568 |
572 |
559 |
571 |
+1.60% |
686,300 |
2025/6/25 |
565 |
566 |
557 |
562 |
+0.00% |
122,900 |
2025/6/24 |
559 |
562 |
555 |
562 |
+1.26% |
127,900 |
2025/6/23 |
555 |
557 |
547 |
555 |
-0.89% |
233,700 |
2025/6/20 |
570 |
570 |
558 |
560 |
-2.44% |
170,600 |
2025/6/19 |
582 |
582 |
572 |
574 |
-0.86% |
109,500 |
2025/6/18 |
587 |
588 |
578 |
579 |
-1.19% |
93,700 |
2025/6/17 |
585 |
588 |
578 |
586 |
+0.00% |
122,800 |
2025/6/16 |
582 |
592 |
563 |
586 |
+5.59% |
303,800 |
2025/6/13 |
570 |
570 |
555 |
555 |
-2.80% |
201,800 |
2025/6/12 |
578 |
582 |
570 |
571 |
-1.21% |
83,700 |
2025/6/11 |
573 |
581 |
572 |
578 |
+0.87% |
83,400 |
2025/6/10 |
579 |
579 |
573 |
573 |
-1.04% |
49,400 |
2025/6/9 |
584 |
586 |
573 |
579 |
+0.00% |
80,800 |
2025/6/6 |
578 |
589 |
576 |
579 |
+0.00% |
161,000 |
2025/6/5 |
585 |
591 |
577 |
579 |
-1.03% |
133,200 |
2025/6/4 |
583 |
585 |
580 |
585 |
+0.69% |
73,700 |
2025/6/3 |
591 |
591 |
580 |
581 |
-1.53% |
64,000 |
2025/6/2 |
590 |
591 |
580 |
590 |
+0.00% |
91,400 |
2025/5/30 |
591 |
598 |
589 |
590 |
-0.51% |
85,900 |
2025/5/29 |
598 |
602 |
591 |
593 |
-1.82% |
109,700 |
2025/5/28 |
607 |
612 |
601 |
604 |
+1.17% |
108,200 |
2025/5/27 |
583 |
608 |
583 |
597 |
+2.75% |
172,300 |
2025/5/26 |
585 |
589 |
579 |
581 |
-0.51% |
78,600 |
2025/5/23 |
580 |
587 |
576 |
584 |
+1.39% |
84,500 |
2025/5/22 |
589 |
592 |
576 |
576 |
-2.87% |
169,700 |
2025/5/21 |
617 |
619 |
593 |
593 |
-3.42% |
184,500 |
2025/5/20 |
631 |
636 |
610 |
614 |
+0.49% |
276,800 |
2025/5/19 |
592 |
614 |
589 |
611 |
+3.21% |
280,900 |
2025/5/16 |
587 |
602 |
584 |
592 |
+0.00% |
147,100 |
2025/5/15 |
600 |
603 |
588 |
592 |
-1.66% |
112,800 |
2025/5/14 |
601 |
616 |
590 |
602 |
+0.84% |
240,900 |
2025/5/13 |
585 |
607 |
584 |
597 |
+3.83% |
317,200 |
2025/5/12 |
568 |
595 |
567 |
575 |
+3.79% |
697,200 |
2025/5/9 |
555 |
559 |
549 |
554 |
+1.09% |
279,700 |
2025/5/8 |
548 |
552 |
543 |
548 |
-0.36% |
152,700 |
2025/5/7 |
537 |
554 |
535 |
550 |
+3.00% |
269,600 |
2025/5/2 |
523 |
537 |
521 |
534 |
+2.10% |
169,300 |
2025/5/1 |
531 |
532 |
523 |
523 |
-1.69% |
97,100 |
2025/4/30 |
534 |
536 |
520 |
532 |
-0.93% |
196,100 |
2025/4/28 |
537 |
542 |
535 |
537 |
+0.75% |
101,500 |
2025/4/25 |
531 |
536 |
527 |
533 |
+0.57% |
101,100 |
2025/4/24 |
532 |
535 |
525 |
530 |
+0.38% |
92,400 |
2025/4/23 |
535 |
535 |
525 |
528 |
+0.00% |
116,100 |
2025/4/22 |
529 |
533 |
522 |
528 |
-0.56% |
105,000 |
2025/4/21 |
537 |
538 |
529 |
531 |
-1.12% |
113,300 |
2025/4/18 |
537 |
539 |
534 |
537 |
+0.19% |
84,500 |
2025/4/17 |
534 |
542 |
531 |
536 |
+1.13% |
105,900 |
2025/4/16 |
539 |
543 |
526 |
530 |
-1.85% |
78,800 |
2025/4/15 |
543 |
544 |
537 |
540 |
+0.19% |
98,000 |
2025/4/14 |
546 |
548 |
538 |
539 |
+0.19% |
113,300 |
2025/4/11 |
524 |
541 |
512 |
538 |
-0.92% |
213,200 |
2025/4/10 |
550 |
550 |
537 |
543 |
+7.74% |
300,100 |
2025/4/9 |
508 |
508 |
493 |
504 |
-4.18% |
369,700 |
2025/4/8 |
514 |
532 |
514 |
526 |
+9.58% |
387,000 |
2025/4/7 |
473 |
500 |
473 |
480 |
-10.61% |
876,000 |
2025/4/4 |
553 |
557 |
521 |
537 |
-6.28% |
632,600 |
2025/4/3 |
560 |
584 |
557 |
573 |
-2.55% |
432,200 |
2025/4/2 |
591 |
600 |
578 |
588 |
-0.68% |
176,000 |
2025/4/1 |
607 |
609 |
588 |
592 |
-1.00% |
183,300 |
2025/3/31 |
601 |
605 |
578 |
598 |
-2.92% |
350,700 |
2025/3/28 |
591 |
621 |
591 |
616 |
+3.18% |
347,300 |
2025/3/27 |
599 |
601 |
591 |
597 |
-1.00% |
192,400 |
2025/3/26 |
602 |
607 |
598 |
603 |
+0.33% |
143,600 |
2025/3/25 |
612 |
614 |
598 |
601 |
-0.99% |
168,200 |
2025/3/24 |
613 |
616 |
598 |
607 |
+1.68% |
323,600 |
2025/3/21 |
601 |
608 |
596 |
597 |
+0.51% |
156,300 |
2025/3/19 |
587 |
606 |
587 |
594 |
+1.19% |
231,700 |
2025/3/18 |
590 |
607 |
579 |
587 |
+0.86% |
337,500 |
2025/3/17 |
574 |
585 |
574 |
582 |
+1.93% |
141,100 |
2025/3/14 |
572 |
572 |
558 |
571 |
-0.17% |
170,800 |
2025/3/13 |
566 |
579 |
566 |
572 |
+1.24% |
111,200 |
2025/3/12 |
569 |
574 |
564 |
565 |
-0.18% |
77,300 |
2025/3/11 |
555 |
567 |
551 |
566 |
+0.71% |
252,300 |
2025/3/10 |
569 |
569 |
558 |
562 |
-0.88% |
100,100 |
2025/3/7 |
567 |
575 |
561 |
567 |
+0.00% |
147,100 |
2025/3/6 |
565 |
573 |
564 |
567 |
+0.71% |
199,500 |
2025/3/5 |
567 |
578 |
561 |
563 |
-1.40% |
130,100 |
2025/3/4 |
569 |
571 |
557 |
571 |
-1.04% |
162,500 |
2025/3/3 |
594 |
600 |
572 |
577 |
+2.30% |
484,200 |
2025/2/28 |
562 |
564 |
544 |
564 |
-0.88% |
374,800 |
2025/2/27 |
562 |
574 |
562 |
569 |
+1.79% |
225,800 |
2025/2/26 |
557 |
561 |
548 |
559 |
+0.36% |
156,800 |
2025/2/25 |
555 |
569 |
554 |
557 |
-0.36% |
170,600 |
2025/2/21 |
571 |
572 |
551 |
559 |
-3.95% |
254,300 |
2025/2/20 |
577 |
587 |
577 |
582 |
+1.04% |
225,800 |
2025/2/19 |
571 |
578 |
563 |
576 |
+0.88% |
286,100 |
2025/2/18 |
572 |
596 |
564 |
571 |
-0.35% |
806,500 |
2025/2/17 |
528 |
578 |
527 |
573 |
+9.56% |
642,000 |
2025/2/14 |
545 |
548 |
512 |
523 |
-3.51% |
669,800 |
2025/2/13 |
504 |
552 |
501 |
542 |
+14.83% |
1,588,300 |
2025/2/12 |
472 |
480 |
469 |
472 |
+1.29% |
286,500 |
2025/2/10 |
460 |
467 |
460 |
466 |
+1.97% |
152,900 |
2025/2/7 |
460 |
462 |
457 |
457 |
-0.65% |
62,400 |
2025/2/6 |
456 |
461 |
456 |
460 |
+0.44% |
71,900 |
2025/2/5 |
463 |
465 |
456 |
458 |
-0.87% |
81,800 |
2025/2/4 |
461 |
464 |
459 |
462 |
+0.43% |
145,400 |
2025/2/3 |
459 |
462 |
456 |
460 |
+0.00% |
171,800 |
2025/1/31 |
459 |
463 |
455 |
460 |
+1.10% |
135,600 |
2025/1/30 |
455 |
461 |
449 |
455 |
+0.00% |
418,700 |
2025/1/29 |
460 |
462 |
455 |
455 |
-1.30% |
109,600 |
2025/1/28 |
460 |
464 |
455 |
461 |
+0.00% |
275,000 |
2025/1/27 |
440 |
465 |
438 |
461 |
+6.22% |
386,000 |
2025/1/24 |
431 |
434 |
429 |
434 |
+0.46% |
70,700 |
2025/1/23 |
430 |
433 |
427 |
432 |
-0.23% |
70,800 |
2025/1/22 |
430 |
436 |
426 |
433 |
+1.17% |
80,100 |
2025/1/21 |
430 |
434 |
426 |
428 |
-0.47% |
69,200 |
2025/1/20 |
422 |
431 |
422 |
430 |
+2.38% |
63,400 |
2025/1/17 |
421 |
424 |
419 |
420 |
-0.71% |
57,300 |
2025/1/16 |
427 |
430 |
416 |
423 |
-0.94% |
173,900 |
2025/1/15 |
430 |
433 |
427 |
427 |
-0.70% |
74,200 |
|