日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
546 |
546 |
538 |
542 |
-0.37% |
87,500 |
2025/7/11 |
553 |
557 |
543 |
544 |
-1.63% |
119,100 |
2025/7/10 |
550 |
559 |
543 |
553 |
+1.84% |
158,200 |
2025/7/9 |
536 |
545 |
531 |
543 |
+1.50% |
114,100 |
2025/7/8 |
531 |
536 |
530 |
535 |
+0.56% |
76,000 |
2025/7/7 |
531 |
540 |
530 |
532 |
+0.00% |
71,000 |
2025/7/4 |
533 |
535 |
529 |
532 |
+0.19% |
71,900 |
2025/7/3 |
530 |
535 |
530 |
531 |
+0.00% |
92,800 |
2025/7/2 |
543 |
543 |
530 |
531 |
-2.21% |
200,100 |
2025/7/1 |
552 |
554 |
543 |
543 |
-1.99% |
164,000 |
2025/6/30 |
546 |
558 |
544 |
554 |
+2.59% |
295,500 |
2025/6/27 |
556 |
581 |
538 |
540 |
-2.17% |
538,400 |
2025/6/26 |
558 |
566 |
549 |
552 |
-1.08% |
169,500 |
2025/6/25 |
536 |
560 |
534 |
558 |
+4.10% |
214,100 |
2025/6/24 |
531 |
542 |
531 |
536 |
+1.71% |
282,100 |
2025/6/23 |
540 |
542 |
521 |
527 |
-3.30% |
469,700 |
2025/6/20 |
555 |
555 |
540 |
545 |
-1.98% |
326,500 |
2025/6/19 |
561 |
567 |
555 |
556 |
-0.71% |
156,500 |
2025/6/18 |
572 |
580 |
557 |
560 |
-2.78% |
426,400 |
2025/6/17 |
539 |
588 |
539 |
576 |
+7.06% |
1,432,100 |
2025/6/16 |
530 |
541 |
529 |
538 |
+1.89% |
150,400 |
2025/6/13 |
550 |
552 |
528 |
528 |
-2.22% |
266,500 |
2025/6/12 |
538 |
543 |
537 |
540 |
+0.37% |
138,800 |
2025/6/11 |
530 |
540 |
530 |
538 |
+0.94% |
95,200 |
2025/6/10 |
538 |
543 |
531 |
533 |
-0.19% |
224,300 |
2025/6/9 |
536 |
538 |
533 |
534 |
+0.19% |
99,900 |
2025/6/6 |
538 |
539 |
526 |
533 |
-0.19% |
253,200 |
2025/6/5 |
540 |
546 |
534 |
534 |
-1.11% |
178,900 |
2025/6/4 |
538 |
546 |
538 |
540 |
+0.75% |
79,800 |
2025/6/3 |
540 |
549 |
536 |
536 |
-0.74% |
135,900 |
2025/6/2 |
546 |
547 |
536 |
540 |
-1.10% |
116,200 |
2025/5/30 |
545 |
550 |
541 |
546 |
+0.74% |
166,300 |
2025/5/29 |
554 |
555 |
541 |
542 |
-1.63% |
210,200 |
2025/5/28 |
560 |
564 |
551 |
551 |
-1.61% |
188,800 |
2025/5/27 |
570 |
570 |
557 |
560 |
-0.71% |
131,900 |
2025/5/26 |
546 |
585 |
546 |
564 |
+3.49% |
507,200 |
2025/5/23 |
555 |
560 |
545 |
545 |
-1.98% |
167,700 |
2025/5/22 |
551 |
561 |
547 |
556 |
+0.36% |
144,800 |
2025/5/21 |
554 |
557 |
544 |
554 |
+0.18% |
158,200 |
2025/5/20 |
555 |
562 |
549 |
553 |
+0.73% |
357,900 |
2025/5/19 |
570 |
572 |
548 |
549 |
-3.68% |
415,900 |
2025/5/16 |
571 |
576 |
560 |
570 |
+0.00% |
341,700 |
2025/5/15 |
561 |
575 |
554 |
570 |
+2.15% |
371,800 |
2025/5/14 |
563 |
570 |
546 |
558 |
-0.36% |
597,300 |
2025/5/13 |
570 |
577 |
545 |
560 |
+6.67% |
1,923,100 |
2025/5/12 |
530 |
531 |
520 |
525 |
-0.19% |
369,600 |
2025/5/9 |
522 |
530 |
521 |
526 |
+2.33% |
189,900 |
2025/5/8 |
522 |
524 |
510 |
514 |
-1.53% |
190,800 |
2025/5/7 |
526 |
532 |
522 |
522 |
-0.95% |
175,200 |
2025/5/2 |
530 |
530 |
516 |
527 |
-0.94% |
189,800 |
2025/5/1 |
526 |
534 |
524 |
532 |
+1.53% |
183,800 |
2025/4/30 |
519 |
529 |
515 |
524 |
+0.38% |
192,000 |
2025/4/28 |
524 |
529 |
519 |
522 |
+0.97% |
189,500 |
2025/4/25 |
509 |
522 |
507 |
517 |
+2.17% |
230,900 |
2025/4/24 |
512 |
513 |
503 |
506 |
+0.20% |
155,700 |
2025/4/23 |
520 |
522 |
505 |
505 |
-0.98% |
160,300 |
2025/4/22 |
517 |
520 |
506 |
510 |
-1.35% |
132,200 |
2025/4/21 |
520 |
528 |
515 |
517 |
-1.71% |
234,600 |
2025/4/18 |
513 |
529 |
510 |
526 |
+4.57% |
302,400 |
2025/4/17 |
497 |
505 |
491 |
503 |
+1.82% |
234,900 |
2025/4/16 |
506 |
508 |
492 |
494 |
-2.76% |
219,700 |
2025/4/15 |
515 |
515 |
505 |
508 |
+0.00% |
189,700 |
2025/4/14 |
506 |
516 |
504 |
508 |
+1.60% |
299,200 |
2025/4/11 |
480 |
502 |
472 |
500 |
+2.67% |
493,700 |
2025/4/10 |
489 |
489 |
475 |
487 |
+6.56% |
461,800 |
2025/4/9 |
474 |
476 |
440 |
457 |
-5.19% |
694,400 |
2025/4/8 |
450 |
488 |
450 |
482 |
+14.22% |
649,300 |
2025/4/7 |
418 |
450 |
418 |
422 |
-15.09% |
1,273,900 |
2025/4/4 |
520 |
522 |
475 |
497 |
-6.58% |
1,170,800 |
2025/4/3 |
519 |
542 |
514 |
532 |
-3.10% |
677,500 |
2025/4/2 |
543 |
554 |
537 |
549 |
+1.10% |
410,000 |
2025/4/1 |
573 |
577 |
541 |
543 |
-5.24% |
890,400 |
2025/3/31 |
571 |
579 |
557 |
573 |
-2.22% |
591,500 |
2025/3/28 |
603 |
610 |
585 |
586 |
-2.33% |
395,400 |
2025/3/27 |
593 |
603 |
592 |
600 |
+0.67% |
265,400 |
2025/3/26 |
595 |
599 |
589 |
596 |
+1.19% |
270,500 |
2025/3/25 |
606 |
610 |
589 |
589 |
-2.00% |
585,200 |
2025/3/24 |
621 |
631 |
601 |
601 |
-2.12% |
940,400 |
2025/3/21 |
613 |
624 |
606 |
614 |
+0.33% |
920,500 |
2025/3/19 |
631 |
639 |
600 |
612 |
-3.01% |
2,066,200 |
2025/3/18 |
601 |
639 |
599 |
631 |
+7.50% |
1,853,600 |
2025/3/17 |
584 |
607 |
581 |
587 |
+1.38% |
1,176,800 |
2025/3/14 |
580 |
603 |
567 |
579 |
+4.32% |
2,616,400 |
2025/3/13 |
568 |
575 |
554 |
555 |
-1.07% |
1,230,500 |
2025/3/12 |
580 |
590 |
559 |
561 |
-3.28% |
1,230,400 |
2025/3/11 |
586 |
589 |
556 |
580 |
-4.29% |
2,235,100 |
2025/3/10 |
600 |
616 |
594 |
606 |
-3.50% |
1,712,500 |
2025/3/7 |
641 |
656 |
628 |
628 |
-0.48% |
2,046,000 |
2025/3/6 |
656 |
659 |
616 |
631 |
-6.66% |
4,276,100 |
2025/3/5 |
730 |
732 |
669 |
676 |
-5.98% |
2,872,200 |
2025/3/4 |
700 |
736 |
643 |
719 |
-8.29% |
8,315,100 |
2025/3/3 |
898 |
914 |
765 |
784 |
-10.71% |
6,875,200 |
2025/2/28 |
921 |
934 |
878 |
878 |
-7.38% |
1,656,500 |
2025/2/27 |
960 |
977 |
943 |
948 |
+0.21% |
962,200 |
2025/2/26 |
984 |
993 |
923 |
946 |
-5.31% |
1,602,900 |
2025/2/25 |
1,015 |
1,022 |
990 |
999 |
-3.57% |
1,035,500 |
2025/2/21 |
985 |
1,064 |
982 |
1,036 |
+5.07% |
2,440,600 |
2025/2/20 |
1,008 |
1,017 |
976 |
986 |
-2.18% |
613,800 |
2025/2/19 |
1,021 |
1,021 |
994 |
1,008 |
-0.98% |
446,100 |
2025/2/18 |
1,024 |
1,028 |
1,005 |
1,018 |
-1.36% |
736,100 |
2025/2/17 |
982 |
1,035 |
982 |
1,032 |
+6.28% |
1,203,500 |
2025/2/14 |
988 |
993 |
964 |
971 |
-1.72% |
710,200 |
2025/2/13 |
950 |
989 |
942 |
988 |
+3.78% |
813,300 |
2025/2/12 |
971 |
974 |
942 |
952 |
-1.35% |
735,000 |
2025/2/10 |
940 |
968 |
928 |
965 |
+1.90% |
684,100 |
2025/2/7 |
940 |
952 |
931 |
947 |
+0.11% |
499,300 |
2025/2/6 |
944 |
992 |
940 |
946 |
+1.18% |
1,224,100 |
2025/2/5 |
937 |
944 |
922 |
935 |
+0.00% |
777,000 |
2025/2/4 |
872 |
949 |
871 |
935 |
+8.09% |
1,861,600 |
2025/2/3 |
867 |
881 |
855 |
865 |
-3.57% |
1,608,000 |
2025/1/31 |
959 |
1,008 |
862 |
897 |
-6.56% |
5,692,700 |
2025/1/30 |
947 |
979 |
947 |
960 |
+0.52% |
1,244,600 |
2025/1/29 |
958 |
977 |
951 |
955 |
-0.31% |
1,093,200 |
2025/1/28 |
920 |
969 |
919 |
958 |
+2.46% |
1,636,900 |
2025/1/27 |
890 |
988 |
881 |
935 |
+4.47% |
4,462,700 |
2025/1/24 |
860 |
895 |
857 |
895 |
+4.07% |
581,100 |
2025/1/23 |
871 |
872 |
857 |
860 |
-1.49% |
384,900 |
2025/1/22 |
841 |
874 |
841 |
873 |
+4.68% |
631,200 |
2025/1/21 |
826 |
843 |
816 |
834 |
+1.46% |
386,000 |
2025/1/20 |
819 |
830 |
809 |
822 |
+1.23% |
379,300 |
2025/1/17 |
822 |
832 |
804 |
812 |
-2.87% |
713,000 |
2025/1/16 |
840 |
862 |
824 |
836 |
-1.07% |
930,200 |
2025/1/15 |
855 |
864 |
827 |
845 |
-2.76% |
938,100 |
|