日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
449 |
449 |
447 |
447 |
+0.00% |
2,800 |
2025/7/11 |
446 |
448 |
444 |
447 |
+0.90% |
5,000 |
2025/7/10 |
443 |
445 |
443 |
443 |
+0.00% |
2,700 |
2025/7/9 |
444 |
445 |
443 |
443 |
-0.23% |
5,600 |
2025/7/8 |
448 |
448 |
443 |
444 |
-1.11% |
5,200 |
2025/7/7 |
446 |
449 |
444 |
449 |
+0.00% |
2,500 |
2025/7/4 |
453 |
453 |
449 |
449 |
+0.00% |
13,200 |
2025/7/3 |
443 |
449 |
443 |
449 |
+1.13% |
3,200 |
2025/7/2 |
443 |
445 |
443 |
444 |
+0.68% |
2,500 |
2025/7/1 |
442 |
442 |
441 |
441 |
-0.23% |
800 |
2025/6/30 |
443 |
444 |
442 |
442 |
+0.45% |
4,800 |
2025/6/27 |
445 |
445 |
440 |
440 |
-0.23% |
4,600 |
2025/6/26 |
441 |
441 |
439 |
441 |
+0.00% |
1,700 |
2025/6/25 |
440 |
442 |
438 |
441 |
+0.68% |
3,400 |
2025/6/24 |
439 |
441 |
438 |
438 |
-0.45% |
2,200 |
2025/6/23 |
440 |
441 |
436 |
440 |
-0.23% |
7,400 |
2025/6/20 |
442 |
442 |
441 |
441 |
-0.23% |
2,600 |
2025/6/19 |
443 |
443 |
442 |
442 |
+0.00% |
3,300 |
2025/6/18 |
443 |
443 |
442 |
442 |
-0.23% |
1,800 |
2025/6/17 |
443 |
443 |
442 |
443 |
+0.23% |
5,900 |
2025/6/16 |
444 |
444 |
442 |
442 |
-0.23% |
1,800 |
2025/6/13 |
443 |
444 |
443 |
443 |
+0.00% |
1,500 |
2025/6/12 |
442 |
443 |
442 |
443 |
+0.45% |
3,600 |
2025/6/11 |
442 |
443 |
441 |
441 |
-0.45% |
5,400 |
2025/6/10 |
442 |
443 |
442 |
443 |
+0.00% |
10,800 |
2025/6/9 |
445 |
445 |
442 |
443 |
-0.45% |
6,600 |
2025/6/6 |
445 |
446 |
444 |
445 |
+0.00% |
4,900 |
2025/6/5 |
446 |
446 |
444 |
445 |
+0.23% |
6,200 |
2025/6/4 |
444 |
446 |
444 |
444 |
-0.22% |
6,300 |
2025/6/3 |
447 |
447 |
445 |
445 |
-0.67% |
1,400 |
2025/6/2 |
450 |
450 |
446 |
448 |
+0.22% |
6,100 |
2025/5/30 |
445 |
447 |
443 |
447 |
+0.22% |
1,900 |
2025/5/29 |
445 |
447 |
445 |
446 |
+0.22% |
1,100 |
2025/5/28 |
450 |
450 |
445 |
445 |
-0.67% |
3,500 |
2025/5/27 |
446 |
448 |
445 |
448 |
+0.00% |
2,900 |
2025/5/26 |
454 |
454 |
446 |
448 |
-0.44% |
3,400 |
2025/5/23 |
448 |
450 |
448 |
450 |
+0.45% |
700 |
2025/5/22 |
451 |
451 |
446 |
448 |
-0.88% |
1,300 |
2025/5/21 |
450 |
452 |
449 |
452 |
+1.35% |
1,100 |
2025/5/20 |
445 |
452 |
445 |
446 |
-0.22% |
2,900 |
2025/5/19 |
446 |
452 |
443 |
447 |
+0.22% |
5,400 |
2025/5/16 |
445 |
446 |
442 |
446 |
+0.68% |
2,900 |
2025/5/15 |
450 |
450 |
440 |
443 |
-6.34% |
29,500 |
2025/5/14 |
472 |
473 |
471 |
473 |
+0.21% |
1,600 |
2025/5/13 |
480 |
480 |
471 |
472 |
-1.87% |
5,400 |
2025/5/12 |
480 |
483 |
480 |
481 |
+0.42% |
2,300 |
2025/5/9 |
476 |
481 |
476 |
479 |
+0.42% |
2,000 |
2025/5/8 |
479 |
480 |
476 |
477 |
-0.42% |
1,800 |
2025/5/7 |
482 |
482 |
479 |
479 |
+0.63% |
3,100 |
2025/5/2 |
480 |
480 |
476 |
476 |
-0.83% |
3,100 |
2025/5/1 |
486 |
486 |
480 |
480 |
-1.84% |
8,100 |
2025/4/30 |
485 |
489 |
483 |
489 |
+0.82% |
5,400 |
2025/4/28 |
490 |
493 |
482 |
485 |
-2.02% |
10,600 |
2025/4/25 |
493 |
495 |
491 |
495 |
+0.61% |
4,800 |
2025/4/24 |
494 |
503 |
490 |
492 |
-4.28% |
16,700 |
2025/4/23 |
500 |
514 |
489 |
514 |
+1.98% |
39,100 |
2025/4/22 |
473 |
504 |
473 |
504 |
+5.44% |
31,600 |
2025/4/21 |
478 |
478 |
468 |
478 |
+0.84% |
5,400 |
2025/4/18 |
476 |
476 |
473 |
474 |
-0.63% |
3,100 |
2025/4/17 |
470 |
480 |
470 |
477 |
+1.27% |
2,700 |
2025/4/16 |
480 |
480 |
466 |
471 |
-0.21% |
4,700 |
2025/4/15 |
475 |
477 |
472 |
472 |
-0.42% |
2,500 |
2025/4/14 |
465 |
474 |
460 |
474 |
+2.82% |
5,800 |
2025/4/11 |
463 |
465 |
458 |
461 |
-0.43% |
5,900 |
2025/4/10 |
452 |
464 |
451 |
463 |
+8.18% |
15,800 |
2025/4/9 |
431 |
435 |
427 |
428 |
-2.51% |
4,600 |
2025/4/8 |
432 |
441 |
432 |
439 |
+3.29% |
3,900 |
2025/4/7 |
440 |
440 |
421 |
425 |
-4.49% |
9,600 |
2025/4/4 |
455 |
456 |
443 |
445 |
-2.20% |
8,700 |
2025/4/3 |
452 |
455 |
448 |
455 |
+0.00% |
12,000 |
2025/4/2 |
457 |
460 |
455 |
455 |
-0.44% |
3,300 |
2025/4/1 |
465 |
465 |
457 |
457 |
-1.51% |
8,000 |
2025/3/31 |
475 |
475 |
461 |
464 |
-2.73% |
7,900 |
2025/3/28 |
496 |
496 |
477 |
477 |
-3.64% |
5,900 |
2025/3/27 |
496 |
497 |
495 |
495 |
+0.00% |
1,300 |
2025/3/26 |
491 |
496 |
491 |
495 |
-0.20% |
3,400 |
2025/3/25 |
497 |
498 |
495 |
496 |
+0.00% |
1,400 |
2025/3/24 |
497 |
497 |
496 |
496 |
-0.20% |
1,700 |
2025/3/21 |
497 |
499 |
495 |
497 |
+0.40% |
4,900 |
2025/3/19 |
487 |
495 |
487 |
495 |
+2.06% |
3,000 |
2025/3/18 |
485 |
489 |
485 |
485 |
+0.00% |
1,300 |
2025/3/17 |
490 |
490 |
484 |
485 |
+0.21% |
3,500 |
2025/3/14 |
477 |
485 |
477 |
484 |
+1.04% |
2,100 |
2025/3/13 |
491 |
491 |
479 |
479 |
-2.04% |
4,100 |
2025/3/12 |
486 |
489 |
480 |
489 |
+1.45% |
3,900 |
2025/3/11 |
487 |
487 |
481 |
482 |
-1.03% |
1,500 |
2025/3/10 |
483 |
487 |
480 |
487 |
+0.00% |
3,900 |
2025/3/7 |
487 |
488 |
485 |
487 |
+0.62% |
2,200 |
2025/3/6 |
484 |
487 |
484 |
484 |
+0.21% |
700 |
2025/3/5 |
487 |
487 |
483 |
483 |
-0.21% |
3,800 |
2025/3/4 |
483 |
487 |
483 |
484 |
+0.21% |
1,600 |
2025/3/3 |
484 |
485 |
483 |
483 |
+0.00% |
2,400 |
2025/2/28 |
486 |
486 |
483 |
483 |
-0.62% |
8,500 |
2025/2/27 |
486 |
486 |
484 |
486 |
+0.00% |
4,200 |
2025/2/26 |
486 |
487 |
485 |
486 |
+0.21% |
2,300 |
2025/2/25 |
493 |
495 |
485 |
485 |
-2.22% |
4,300 |
2025/2/21 |
498 |
498 |
495 |
496 |
-0.20% |
1,700 |
2025/2/20 |
499 |
499 |
491 |
497 |
-0.40% |
7,600 |
2025/2/19 |
493 |
499 |
493 |
499 |
+1.22% |
5,400 |
2025/2/18 |
498 |
498 |
490 |
493 |
-0.40% |
7,000 |
2025/2/17 |
491 |
496 |
491 |
495 |
+0.00% |
7,900 |
2025/2/14 |
499 |
505 |
495 |
495 |
-0.60% |
12,300 |
2025/2/13 |
497 |
498 |
493 |
498 |
+0.20% |
15,400 |
2025/2/12 |
490 |
500 |
488 |
497 |
+2.47% |
58,000 |
2025/2/10 |
481 |
485 |
472 |
485 |
+1.25% |
9,400 |
2025/2/7 |
477 |
479 |
474 |
479 |
+0.42% |
2,400 |
2025/2/6 |
475 |
478 |
475 |
477 |
+0.85% |
3,800 |
2025/2/5 |
474 |
476 |
471 |
473 |
-1.05% |
5,200 |
2025/2/4 |
475 |
478 |
467 |
478 |
+0.63% |
4,600 |
2025/2/3 |
476 |
478 |
475 |
475 |
-0.42% |
3,900 |
2025/1/31 |
477 |
480 |
477 |
477 |
+0.21% |
3,500 |
2025/1/30 |
478 |
478 |
474 |
476 |
-0.42% |
2,000 |
2025/1/29 |
477 |
479 |
477 |
478 |
+0.21% |
2,700 |
2025/1/28 |
478 |
478 |
473 |
477 |
+0.42% |
3,700 |
2025/1/27 |
475 |
475 |
472 |
475 |
-0.21% |
1,800 |
2025/1/24 |
473 |
476 |
473 |
476 |
+0.63% |
4,000 |
2025/1/23 |
466 |
474 |
466 |
473 |
+1.72% |
8,500 |
2025/1/22 |
466 |
467 |
464 |
465 |
+0.43% |
4,100 |
2025/1/21 |
464 |
465 |
462 |
463 |
-0.43% |
1,000 |
2025/1/20 |
466 |
468 |
462 |
465 |
+0.00% |
3,800 |
2025/1/17 |
461 |
465 |
460 |
465 |
+0.87% |
2,700 |
2025/1/16 |
461 |
465 |
461 |
461 |
+0.00% |
3,900 |
2025/1/15 |
460 |
461 |
459 |
461 |
+0.22% |
3,900 |
|