日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
500 |
510 |
486 |
504 |
+0.40% |
61,000 |
2025/7/11 |
515 |
528 |
501 |
502 |
-1.57% |
95,600 |
2025/7/10 |
516 |
516 |
505 |
510 |
-1.16% |
54,900 |
2025/7/9 |
493 |
516 |
486 |
516 |
+5.74% |
101,500 |
2025/7/8 |
482 |
508 |
481 |
488 |
+0.41% |
120,600 |
2025/7/7 |
473 |
498 |
472 |
486 |
+2.10% |
65,100 |
2025/7/4 |
480 |
494 |
461 |
476 |
-1.45% |
134,400 |
2025/7/3 |
489 |
489 |
477 |
483 |
+0.00% |
67,800 |
2025/7/2 |
489 |
498 |
475 |
483 |
-4.36% |
195,400 |
2025/7/1 |
533 |
533 |
497 |
505 |
-2.51% |
267,200 |
2025/6/30 |
559 |
571 |
518 |
518 |
-11.15% |
727,600 |
2025/6/27 |
623 |
629 |
583 |
583 |
-14.64% |
547,900 |
2025/6/26 |
848 |
923 |
683 |
683 |
-18.01% |
1,726,900 |
2025/6/25 |
666 |
926 |
661 |
833 |
+58.37% |
6,501,900 |
2025/6/24 |
526 |
526 |
526 |
526 |
+17.94% |
15,000 |
2025/6/23 |
446 |
446 |
446 |
446 |
+21.86% |
17,400 |
2025/6/20 |
364 |
369 |
362 |
366 |
-0.27% |
4,700 |
2025/6/19 |
361 |
367 |
360 |
367 |
+1.66% |
6,100 |
2025/6/18 |
367 |
367 |
361 |
361 |
-1.63% |
6,300 |
2025/6/17 |
360 |
367 |
360 |
367 |
+2.23% |
8,400 |
2025/6/16 |
357 |
364 |
352 |
359 |
+0.00% |
8,300 |
2025/6/13 |
368 |
368 |
354 |
359 |
-1.37% |
9,800 |
2025/6/12 |
363 |
379 |
355 |
364 |
-0.27% |
17,300 |
2025/6/11 |
363 |
366 |
360 |
365 |
-0.27% |
9,100 |
2025/6/10 |
360 |
366 |
357 |
366 |
+1.95% |
10,300 |
2025/6/9 |
364 |
364 |
357 |
359 |
+0.56% |
8,400 |
2025/6/6 |
366 |
367 |
357 |
357 |
-3.25% |
16,900 |
2025/6/5 |
375 |
386 |
368 |
369 |
-2.89% |
18,200 |
2025/6/4 |
385 |
385 |
368 |
380 |
-1.55% |
23,700 |
2025/6/3 |
386 |
393 |
380 |
386 |
+2.12% |
25,700 |
2025/6/2 |
388 |
393 |
378 |
378 |
-4.55% |
33,900 |
2025/5/30 |
407 |
407 |
396 |
396 |
-1.00% |
64,300 |
2025/5/29 |
411 |
431 |
394 |
400 |
-4.53% |
232,900 |
2025/5/28 |
430 |
440 |
392 |
419 |
+0.00% |
264,700 |
2025/5/27 |
391 |
455 |
375 |
419 |
+9.40% |
982,400 |
2025/5/26 |
408 |
485 |
381 |
383 |
-7.93% |
1,345,900 |
2025/5/23 |
404 |
448 |
369 |
416 |
+0.97% |
300,000 |
2025/5/22 |
335 |
415 |
328 |
412 |
+22.99% |
349,300 |
2025/5/21 |
335 |
337 |
333 |
335 |
-0.30% |
4,900 |
2025/5/20 |
336 |
339 |
334 |
336 |
-0.88% |
2,000 |
2025/5/19 |
340 |
340 |
338 |
339 |
+1.19% |
700 |
2025/5/16 |
332 |
337 |
332 |
335 |
+1.52% |
6,000 |
2025/5/15 |
330 |
337 |
328 |
330 |
-0.30% |
3,500 |
2025/5/14 |
335 |
339 |
331 |
331 |
-1.19% |
4,000 |
2025/5/13 |
337 |
341 |
335 |
335 |
-0.59% |
3,200 |
2025/5/12 |
335 |
338 |
335 |
337 |
+0.90% |
1,700 |
2025/5/9 |
333 |
336 |
333 |
334 |
+0.30% |
1,300 |
2025/5/8 |
334 |
337 |
328 |
333 |
-1.48% |
13,600 |
2025/5/7 |
333 |
341 |
333 |
338 |
+1.50% |
6,000 |
2025/5/2 |
339 |
339 |
331 |
333 |
-1.48% |
2,900 |
2025/5/1 |
335 |
338 |
329 |
338 |
+0.90% |
9,800 |
2025/4/30 |
337 |
340 |
331 |
335 |
-0.89% |
11,400 |
2025/4/28 |
344 |
344 |
335 |
338 |
+2.42% |
15,800 |
2025/4/25 |
331 |
339 |
330 |
330 |
-0.30% |
9,300 |
2025/4/24 |
334 |
336 |
328 |
331 |
+1.22% |
15,100 |
2025/4/23 |
335 |
340 |
321 |
327 |
-2.10% |
31,100 |
2025/4/22 |
327 |
349 |
327 |
334 |
+2.14% |
32,200 |
2025/4/21 |
332 |
336 |
326 |
327 |
-2.39% |
15,600 |
2025/4/18 |
349 |
349 |
332 |
335 |
-2.90% |
39,400 |
2025/4/17 |
341 |
408 |
341 |
345 |
+3.60% |
550,700 |
2025/4/16 |
334 |
334 |
330 |
333 |
-0.30% |
3,300 |
2025/4/15 |
329 |
334 |
329 |
334 |
+2.14% |
500 |
2025/4/14 |
328 |
331 |
324 |
327 |
+0.93% |
2,000 |
2025/4/11 |
320 |
328 |
319 |
324 |
+0.31% |
2,100 |
2025/4/10 |
327 |
327 |
308 |
323 |
+6.60% |
4,500 |
2025/4/9 |
296 |
308 |
296 |
303 |
-4.72% |
4,300 |
2025/4/8 |
301 |
327 |
301 |
318 |
+6.35% |
8,500 |
2025/4/7 |
321 |
330 |
294 |
299 |
-10.75% |
25,700 |
2025/4/4 |
357 |
357 |
333 |
335 |
-6.42% |
10,200 |
2025/4/3 |
367 |
367 |
354 |
358 |
-2.19% |
6,800 |
2025/4/2 |
368 |
370 |
366 |
366 |
-1.88% |
6,300 |
2025/4/1 |
371 |
373 |
368 |
373 |
+1.36% |
1,000 |
2025/3/31 |
373 |
373 |
368 |
368 |
-2.39% |
1,700 |
2025/3/28 |
373 |
380 |
367 |
377 |
+1.34% |
7,200 |
2025/3/27 |
376 |
380 |
371 |
372 |
-0.27% |
12,600 |
2025/3/26 |
372 |
375 |
369 |
373 |
+0.81% |
7,400 |
2025/3/25 |
372 |
372 |
369 |
370 |
-0.54% |
5,000 |
2025/3/24 |
372 |
374 |
369 |
372 |
+0.81% |
11,500 |
2025/3/21 |
371 |
371 |
364 |
369 |
+0.27% |
3,700 |
2025/3/19 |
367 |
372 |
367 |
368 |
-0.81% |
4,800 |
2025/3/18 |
365 |
371 |
364 |
371 |
+1.64% |
11,600 |
2025/3/17 |
380 |
382 |
363 |
365 |
-8.29% |
64,800 |
2025/3/14 |
400 |
404 |
392 |
398 |
+0.00% |
20,900 |
2025/3/13 |
397 |
411 |
397 |
398 |
-1.24% |
6,700 |
2025/3/12 |
400 |
405 |
395 |
403 |
+0.75% |
5,800 |
2025/3/11 |
400 |
407 |
399 |
400 |
-1.48% |
4,400 |
2025/3/10 |
406 |
406 |
403 |
406 |
+1.75% |
400 |
2025/3/7 |
397 |
404 |
397 |
399 |
+0.00% |
3,800 |
2025/3/6 |
398 |
408 |
398 |
399 |
-0.25% |
2,100 |
2025/3/5 |
395 |
406 |
395 |
400 |
+1.27% |
2,100 |
2025/3/4 |
393 |
397 |
393 |
395 |
-0.75% |
1,800 |
2025/3/3 |
401 |
403 |
397 |
398 |
-1.73% |
2,900 |
2025/2/28 |
401 |
406 |
396 |
405 |
-0.98% |
5,000 |
2025/2/27 |
405 |
409 |
402 |
409 |
+1.74% |
1,500 |
2025/2/26 |
414 |
414 |
400 |
402 |
-1.95% |
4,400 |
2025/2/25 |
402 |
410 |
400 |
410 |
+1.74% |
5,700 |
2025/2/21 |
410 |
416 |
400 |
403 |
-1.71% |
10,500 |
2025/2/20 |
411 |
415 |
410 |
410 |
-0.97% |
1,600 |
2025/2/19 |
410 |
414 |
409 |
414 |
+0.98% |
3,800 |
2025/2/18 |
413 |
418 |
404 |
410 |
-1.20% |
8,200 |
2025/2/17 |
421 |
421 |
415 |
415 |
-1.66% |
1,200 |
2025/2/14 |
415 |
422 |
415 |
422 |
+0.96% |
3,300 |
2025/2/13 |
417 |
423 |
416 |
418 |
-0.95% |
2,800 |
2025/2/12 |
424 |
425 |
413 |
422 |
-0.47% |
10,100 |
2025/2/10 |
421 |
426 |
417 |
424 |
+0.00% |
7,000 |
2025/2/7 |
425 |
437 |
423 |
424 |
+1.68% |
21,300 |
2025/2/6 |
415 |
423 |
410 |
417 |
+0.97% |
15,400 |
2025/2/5 |
408 |
414 |
408 |
413 |
+0.98% |
3,200 |
2025/2/4 |
405 |
412 |
405 |
409 |
+1.49% |
9,500 |
2025/2/3 |
406 |
408 |
401 |
403 |
+1.00% |
10,000 |
2025/1/31 |
397 |
405 |
395 |
399 |
-1.24% |
8,300 |
2025/1/30 |
401 |
406 |
400 |
404 |
+0.25% |
2,200 |
2025/1/29 |
403 |
405 |
401 |
403 |
-0.49% |
3,400 |
2025/1/28 |
404 |
405 |
400 |
405 |
+0.50% |
3,400 |
2025/1/27 |
403 |
404 |
402 |
403 |
+0.25% |
3,600 |
2025/1/24 |
393 |
403 |
393 |
402 |
+2.03% |
7,500 |
2025/1/23 |
400 |
400 |
394 |
394 |
-1.25% |
8,600 |
2025/1/22 |
394 |
402 |
394 |
399 |
+0.76% |
2,100 |
2025/1/21 |
395 |
397 |
394 |
396 |
+0.76% |
5,000 |
2025/1/20 |
395 |
397 |
393 |
393 |
+0.00% |
2,600 |
2025/1/17 |
391 |
394 |
391 |
393 |
+0.00% |
10,200 |
2025/1/16 |
395 |
401 |
393 |
393 |
-0.76% |
6,400 |
2025/1/15 |
395 |
399 |
394 |
396 |
+1.02% |
2,600 |
|