日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
474 |
477 |
469 |
474 |
-0.42% |
214,500 |
2025/7/11 |
479 |
484 |
473 |
476 |
-0.63% |
342,500 |
2025/7/10 |
482 |
484 |
475 |
479 |
+0.00% |
244,300 |
2025/7/9 |
486 |
486 |
471 |
479 |
+1.27% |
473,900 |
2025/7/8 |
474 |
476 |
467 |
473 |
-0.84% |
318,500 |
2025/7/7 |
460 |
488 |
459 |
477 |
+3.92% |
1,005,700 |
2025/7/4 |
469 |
471 |
457 |
459 |
-1.29% |
498,000 |
2025/7/3 |
475 |
478 |
463 |
465 |
-1.48% |
558,400 |
2025/7/2 |
487 |
491 |
472 |
472 |
-3.87% |
1,067,300 |
2025/7/1 |
505 |
520 |
480 |
491 |
-2.96% |
1,433,100 |
2025/6/30 |
513 |
520 |
503 |
506 |
-0.39% |
511,500 |
2025/6/27 |
513 |
519 |
508 |
508 |
-0.97% |
269,600 |
2025/6/26 |
518 |
522 |
513 |
513 |
-0.77% |
265,200 |
2025/6/25 |
519 |
520 |
508 |
517 |
+0.00% |
214,900 |
2025/6/24 |
508 |
518 |
507 |
517 |
+2.78% |
364,400 |
2025/6/23 |
502 |
511 |
498 |
503 |
-0.59% |
533,300 |
2025/6/20 |
510 |
512 |
502 |
506 |
+0.20% |
474,000 |
2025/6/19 |
520 |
521 |
505 |
505 |
-2.13% |
702,000 |
2025/6/18 |
518 |
531 |
516 |
516 |
-0.77% |
384,500 |
2025/6/17 |
530 |
530 |
517 |
520 |
-2.07% |
489,500 |
2025/6/16 |
533 |
538 |
529 |
531 |
+0.00% |
252,400 |
2025/6/13 |
546 |
550 |
529 |
531 |
-2.75% |
497,900 |
2025/6/12 |
548 |
553 |
545 |
546 |
-0.36% |
287,300 |
2025/6/11 |
543 |
548 |
536 |
548 |
+1.29% |
336,100 |
2025/6/10 |
536 |
544 |
532 |
541 |
+1.50% |
344,300 |
2025/6/9 |
537 |
541 |
530 |
533 |
-1.30% |
551,900 |
2025/6/6 |
558 |
562 |
539 |
540 |
-2.88% |
665,000 |
2025/6/5 |
561 |
567 |
555 |
556 |
-0.36% |
509,400 |
2025/6/4 |
565 |
570 |
551 |
558 |
+2.20% |
683,200 |
2025/6/3 |
564 |
564 |
542 |
546 |
-3.19% |
1,187,800 |
2025/6/2 |
531 |
586 |
527 |
564 |
+6.21% |
2,812,200 |
2025/5/30 |
514 |
538 |
512 |
531 |
+2.31% |
475,800 |
2025/5/29 |
526 |
528 |
516 |
519 |
-0.95% |
284,600 |
2025/5/28 |
535 |
536 |
522 |
524 |
-0.57% |
463,900 |
2025/5/27 |
521 |
530 |
514 |
527 |
+2.53% |
345,800 |
2025/5/26 |
513 |
522 |
509 |
514 |
+0.39% |
244,700 |
2025/5/23 |
523 |
527 |
510 |
512 |
+1.79% |
518,300 |
2025/5/22 |
491 |
506 |
490 |
503 |
+2.65% |
289,200 |
2025/5/21 |
498 |
503 |
490 |
490 |
-1.61% |
384,300 |
2025/5/20 |
500 |
508 |
497 |
498 |
+0.00% |
214,400 |
2025/5/19 |
499 |
508 |
496 |
498 |
-2.16% |
366,900 |
2025/5/16 |
505 |
509 |
495 |
509 |
+1.19% |
286,400 |
2025/5/15 |
495 |
503 |
489 |
503 |
+0.00% |
299,800 |
2025/5/14 |
502 |
508 |
484 |
503 |
+0.80% |
583,700 |
2025/5/13 |
484 |
513 |
469 |
499 |
+8.48% |
1,458,600 |
2025/5/12 |
483 |
486 |
452 |
460 |
-3.16% |
916,200 |
2025/5/9 |
464 |
481 |
464 |
475 |
+2.59% |
476,800 |
2025/5/8 |
470 |
473 |
460 |
463 |
-1.49% |
242,100 |
2025/5/7 |
456 |
476 |
456 |
470 |
+2.40% |
422,200 |
2025/5/2 |
464 |
466 |
453 |
459 |
-1.50% |
393,400 |
2025/5/1 |
463 |
469 |
459 |
466 |
+0.22% |
230,800 |
2025/4/30 |
464 |
468 |
459 |
465 |
+1.53% |
331,100 |
2025/4/28 |
456 |
463 |
455 |
458 |
+3.85% |
489,600 |
2025/4/25 |
450 |
451 |
440 |
441 |
-1.56% |
268,700 |
2025/4/24 |
444 |
451 |
442 |
448 |
+0.67% |
321,400 |
2025/4/23 |
452 |
455 |
444 |
445 |
-1.77% |
426,200 |
2025/4/22 |
461 |
462 |
449 |
453 |
-1.95% |
510,000 |
2025/4/21 |
470 |
472 |
460 |
462 |
-0.86% |
613,100 |
2025/4/18 |
444 |
472 |
440 |
466 |
+4.95% |
1,102,100 |
2025/4/17 |
430 |
445 |
424 |
444 |
+4.72% |
1,035,400 |
2025/4/16 |
430 |
431 |
409 |
424 |
+1.68% |
2,154,900 |
2025/4/15 |
359 |
422 |
357 |
417 |
+17.13% |
4,127,500 |
2025/4/14 |
360 |
365 |
356 |
356 |
+0.85% |
180,900 |
2025/4/11 |
342 |
355 |
334 |
353 |
+1.73% |
214,600 |
2025/4/10 |
359 |
360 |
343 |
347 |
+8.78% |
242,000 |
2025/4/9 |
334 |
337 |
311 |
319 |
-5.90% |
456,600 |
2025/4/8 |
324 |
343 |
323 |
339 |
+13.00% |
292,100 |
2025/4/7 |
280 |
315 |
278 |
300 |
-14.77% |
1,002,800 |
2025/4/4 |
376 |
376 |
340 |
352 |
-8.33% |
756,600 |
2025/4/3 |
377 |
390 |
376 |
384 |
-3.52% |
280,900 |
2025/4/2 |
400 |
401 |
393 |
398 |
+0.00% |
90,000 |
2025/4/1 |
409 |
410 |
396 |
398 |
-1.24% |
144,900 |
2025/3/31 |
411 |
414 |
402 |
403 |
-4.50% |
249,100 |
2025/3/28 |
414 |
422 |
411 |
422 |
+1.93% |
177,400 |
2025/3/27 |
418 |
422 |
410 |
414 |
-0.96% |
206,700 |
2025/3/26 |
419 |
426 |
414 |
418 |
+0.24% |
140,800 |
2025/3/25 |
419 |
422 |
415 |
417 |
+0.72% |
112,500 |
2025/3/24 |
411 |
417 |
411 |
414 |
+0.73% |
136,100 |
2025/3/21 |
406 |
416 |
405 |
411 |
+0.74% |
238,100 |
2025/3/19 |
409 |
411 |
406 |
408 |
-0.49% |
55,700 |
2025/3/18 |
413 |
417 |
407 |
410 |
-0.24% |
131,600 |
2025/3/17 |
404 |
415 |
400 |
411 |
+1.99% |
186,200 |
2025/3/14 |
401 |
409 |
400 |
403 |
-0.74% |
153,600 |
2025/3/13 |
414 |
415 |
404 |
406 |
-0.73% |
174,100 |
2025/3/12 |
396 |
415 |
395 |
409 |
+3.81% |
355,200 |
2025/3/11 |
384 |
394 |
376 |
394 |
+0.25% |
168,400 |
2025/3/10 |
389 |
393 |
383 |
393 |
+1.55% |
76,700 |
2025/3/7 |
385 |
388 |
383 |
387 |
-1.53% |
132,700 |
2025/3/6 |
392 |
395 |
387 |
393 |
+1.29% |
205,600 |
2025/3/5 |
381 |
394 |
378 |
388 |
+1.04% |
185,300 |
2025/3/4 |
378 |
387 |
369 |
384 |
+0.00% |
286,800 |
2025/3/3 |
386 |
387 |
378 |
384 |
+1.59% |
236,900 |
2025/2/28 |
377 |
382 |
371 |
378 |
-1.05% |
295,300 |
2025/2/27 |
388 |
388 |
378 |
382 |
-2.05% |
279,400 |
2025/2/26 |
398 |
400 |
382 |
390 |
-2.50% |
555,700 |
2025/2/25 |
394 |
403 |
392 |
400 |
+0.25% |
246,200 |
2025/2/21 |
404 |
406 |
398 |
399 |
-1.72% |
174,300 |
2025/2/20 |
408 |
409 |
404 |
406 |
-0.98% |
134,700 |
2025/2/19 |
415 |
415 |
404 |
410 |
-0.97% |
181,000 |
2025/2/18 |
411 |
416 |
409 |
414 |
+0.73% |
149,800 |
2025/2/17 |
421 |
422 |
408 |
411 |
-3.29% |
335,400 |
2025/2/14 |
424 |
429 |
419 |
425 |
-3.19% |
316,500 |
2025/2/13 |
421 |
439 |
415 |
439 |
+6.30% |
515,400 |
2025/2/12 |
438 |
441 |
395 |
413 |
-4.84% |
1,076,900 |
2025/2/10 |
424 |
436 |
424 |
434 |
+2.60% |
203,600 |
2025/2/7 |
429 |
433 |
422 |
423 |
-1.17% |
163,700 |
2025/2/6 |
433 |
438 |
427 |
428 |
-0.93% |
207,900 |
2025/2/5 |
426 |
435 |
424 |
432 |
+1.41% |
256,400 |
2025/2/4 |
423 |
431 |
418 |
426 |
+1.19% |
382,600 |
2025/2/3 |
415 |
424 |
412 |
421 |
+0.48% |
374,700 |
2025/1/31 |
430 |
438 |
415 |
419 |
+3.46% |
801,800 |
2025/1/30 |
410 |
410 |
397 |
405 |
-1.46% |
817,600 |
2025/1/29 |
411 |
417 |
411 |
411 |
-0.48% |
99,900 |
2025/1/28 |
408 |
414 |
404 |
413 |
+1.23% |
157,300 |
2025/1/27 |
414 |
416 |
408 |
408 |
-2.16% |
215,800 |
2025/1/24 |
405 |
419 |
400 |
417 |
+2.46% |
323,700 |
2025/1/23 |
417 |
423 |
405 |
407 |
-0.97% |
332,600 |
2025/1/22 |
407 |
413 |
399 |
411 |
+1.99% |
353,300 |
2025/1/21 |
407 |
408 |
387 |
403 |
-1.95% |
875,500 |
2025/1/20 |
396 |
413 |
392 |
411 |
+3.53% |
353,300 |
2025/1/17 |
393 |
397 |
384 |
397 |
+1.28% |
276,000 |
2025/1/16 |
397 |
400 |
386 |
392 |
-0.76% |
382,400 |
2025/1/15 |
402 |
406 |
395 |
395 |
-1.99% |
230,000 |
|