日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
409 |
410 |
407 |
409 |
+0.74% |
5,400 |
2025/7/11 |
410 |
410 |
406 |
406 |
-0.73% |
6,400 |
2025/7/10 |
413 |
413 |
409 |
409 |
-0.49% |
7,100 |
2025/7/9 |
410 |
412 |
408 |
411 |
+0.49% |
7,600 |
2025/7/8 |
413 |
414 |
408 |
409 |
-0.73% |
21,600 |
2025/7/7 |
411 |
414 |
409 |
412 |
+0.98% |
15,500 |
2025/7/4 |
405 |
411 |
402 |
408 |
+1.49% |
19,100 |
2025/7/3 |
400 |
403 |
398 |
402 |
+1.01% |
6,700 |
2025/7/2 |
400 |
402 |
397 |
398 |
+0.00% |
11,300 |
2025/7/1 |
404 |
404 |
396 |
398 |
-1.00% |
20,300 |
2025/6/30 |
405 |
408 |
402 |
402 |
+0.75% |
19,200 |
2025/6/27 |
396 |
399 |
396 |
399 |
+0.76% |
6,500 |
2025/6/26 |
405 |
405 |
394 |
396 |
-1.49% |
18,900 |
2025/6/25 |
407 |
410 |
402 |
402 |
-0.99% |
19,700 |
2025/6/24 |
397 |
410 |
397 |
406 |
+2.27% |
39,500 |
2025/6/23 |
393 |
398 |
393 |
397 |
+1.02% |
17,300 |
2025/6/20 |
393 |
397 |
391 |
393 |
+0.00% |
18,000 |
2025/6/19 |
383 |
396 |
382 |
393 |
+2.88% |
29,900 |
2025/6/18 |
382 |
383 |
381 |
382 |
+0.26% |
4,800 |
2025/6/17 |
382 |
382 |
379 |
381 |
-0.26% |
5,900 |
2025/6/16 |
383 |
383 |
380 |
382 |
+0.79% |
8,500 |
2025/6/13 |
382 |
382 |
379 |
379 |
-1.04% |
8,900 |
2025/6/12 |
383 |
383 |
380 |
383 |
+1.06% |
8,400 |
2025/6/11 |
380 |
381 |
378 |
379 |
+0.26% |
4,900 |
2025/6/10 |
379 |
381 |
378 |
378 |
-0.26% |
7,900 |
2025/6/9 |
380 |
382 |
379 |
379 |
+0.00% |
9,700 |
2025/6/6 |
376 |
379 |
376 |
379 |
+0.00% |
8,600 |
2025/6/5 |
385 |
385 |
379 |
379 |
-0.26% |
12,100 |
2025/6/4 |
383 |
383 |
380 |
380 |
-0.52% |
10,100 |
2025/6/3 |
379 |
382 |
378 |
382 |
+1.06% |
7,500 |
2025/6/2 |
376 |
381 |
374 |
378 |
+1.34% |
20,300 |
2025/5/30 |
373 |
373 |
371 |
373 |
+0.27% |
5,700 |
2025/5/29 |
375 |
375 |
370 |
372 |
+0.00% |
9,400 |
2025/5/28 |
375 |
375 |
372 |
372 |
+0.00% |
9,800 |
2025/5/27 |
371 |
375 |
371 |
372 |
+0.27% |
10,800 |
2025/5/26 |
374 |
374 |
371 |
371 |
+0.00% |
7,600 |
2025/5/23 |
372 |
374 |
370 |
371 |
+0.27% |
8,800 |
2025/5/22 |
371 |
376 |
370 |
370 |
-0.54% |
15,300 |
2025/5/21 |
377 |
377 |
372 |
372 |
-1.33% |
17,000 |
2025/5/20 |
371 |
377 |
371 |
377 |
+1.62% |
11,000 |
2025/5/19 |
374 |
376 |
371 |
371 |
+0.27% |
10,900 |
2025/5/16 |
374 |
375 |
368 |
370 |
-0.27% |
15,400 |
2025/5/15 |
376 |
378 |
371 |
371 |
-1.59% |
8,100 |
2025/5/14 |
371 |
377 |
367 |
377 |
+1.62% |
22,300 |
2025/5/13 |
381 |
381 |
370 |
371 |
-2.62% |
30,600 |
2025/5/12 |
384 |
387 |
381 |
381 |
-0.26% |
12,300 |
2025/5/9 |
389 |
389 |
379 |
382 |
-0.78% |
17,200 |
2025/5/8 |
391 |
391 |
380 |
385 |
-0.52% |
15,600 |
2025/5/7 |
384 |
389 |
383 |
387 |
+1.84% |
24,000 |
2025/5/2 |
385 |
386 |
376 |
380 |
-1.30% |
18,000 |
2025/5/1 |
379 |
385 |
377 |
385 |
+2.67% |
15,100 |
2025/4/30 |
379 |
379 |
373 |
375 |
+0.00% |
20,600 |
2025/4/28 |
373 |
377 |
372 |
375 |
+2.46% |
15,900 |
2025/4/25 |
363 |
372 |
362 |
366 |
+2.52% |
29,100 |
2025/4/24 |
362 |
366 |
357 |
357 |
-0.83% |
27,800 |
2025/4/23 |
359 |
360 |
354 |
360 |
+2.27% |
16,800 |
2025/4/22 |
346 |
353 |
346 |
352 |
+1.44% |
18,700 |
2025/4/21 |
347 |
349 |
344 |
347 |
+0.00% |
25,800 |
2025/4/18 |
345 |
360 |
340 |
347 |
+0.58% |
101,800 |
2025/4/17 |
341 |
373 |
323 |
345 |
+1.47% |
245,800 |
2025/4/16 |
350 |
367 |
320 |
340 |
-2.58% |
389,300 |
2025/4/15 |
345 |
351 |
345 |
349 |
+1.16% |
15,100 |
2025/4/14 |
350 |
350 |
345 |
345 |
-0.58% |
23,500 |
2025/4/11 |
335 |
348 |
330 |
347 |
+1.46% |
27,000 |
2025/4/10 |
345 |
347 |
336 |
342 |
+3.95% |
58,000 |
2025/4/9 |
330 |
331 |
318 |
329 |
-0.90% |
39,100 |
2025/4/8 |
314 |
336 |
314 |
332 |
+11.41% |
68,400 |
2025/4/7 |
301 |
303 |
288 |
298 |
-7.74% |
112,000 |
2025/4/4 |
337 |
339 |
313 |
323 |
-6.10% |
125,500 |
2025/4/3 |
354 |
354 |
338 |
344 |
-4.18% |
113,700 |
2025/4/2 |
352 |
365 |
351 |
359 |
+2.28% |
44,100 |
2025/4/1 |
374 |
374 |
351 |
351 |
-5.14% |
82,100 |
2025/3/31 |
384 |
384 |
354 |
370 |
-7.27% |
150,800 |
2025/3/28 |
407 |
412 |
399 |
399 |
-16.88% |
265,200 |
2025/3/27 |
485 |
489 |
480 |
480 |
-1.23% |
114,100 |
2025/3/26 |
490 |
492 |
475 |
486 |
-0.61% |
148,300 |
2025/3/25 |
490 |
492 |
488 |
489 |
+0.00% |
86,200 |
2025/3/24 |
490 |
492 |
486 |
489 |
+0.41% |
116,300 |
2025/3/21 |
488 |
490 |
485 |
487 |
-0.20% |
61,600 |
2025/3/19 |
475 |
489 |
474 |
488 |
+3.17% |
74,900 |
2025/3/18 |
490 |
490 |
470 |
473 |
-2.87% |
80,800 |
2025/3/17 |
481 |
489 |
481 |
487 |
+2.53% |
70,000 |
2025/3/14 |
467 |
476 |
465 |
475 |
+2.37% |
41,800 |
2025/3/13 |
469 |
471 |
463 |
464 |
-0.22% |
35,700 |
2025/3/12 |
459 |
468 |
459 |
465 |
+1.31% |
26,300 |
2025/3/11 |
461 |
462 |
453 |
459 |
-1.92% |
49,800 |
2025/3/10 |
464 |
474 |
462 |
468 |
+3.08% |
54,500 |
2025/3/7 |
454 |
461 |
450 |
454 |
+0.22% |
64,800 |
2025/3/6 |
448 |
461 |
448 |
453 |
+1.34% |
55,700 |
2025/3/5 |
440 |
449 |
440 |
447 |
+1.82% |
31,600 |
2025/3/4 |
443 |
443 |
434 |
439 |
+0.46% |
31,100 |
2025/3/3 |
433 |
442 |
432 |
437 |
+0.92% |
40,100 |
2025/2/28 |
438 |
439 |
419 |
433 |
-1.37% |
82,600 |
2025/2/27 |
449 |
449 |
435 |
439 |
-0.68% |
38,100 |
2025/2/26 |
443 |
443 |
428 |
442 |
+0.00% |
39,800 |
2025/2/25 |
452 |
454 |
440 |
442 |
+1.61% |
32,800 |
2025/2/21 |
455 |
455 |
430 |
435 |
-4.40% |
55,900 |
2025/2/20 |
458 |
458 |
445 |
455 |
-0.22% |
38,700 |
2025/2/19 |
458 |
458 |
451 |
456 |
+0.44% |
19,700 |
2025/2/18 |
452 |
459 |
450 |
454 |
+1.11% |
54,600 |
2025/2/17 |
440 |
449 |
437 |
449 |
+4.18% |
55,800 |
2025/2/14 |
428 |
433 |
427 |
431 |
+0.94% |
24,700 |
2025/2/13 |
419 |
428 |
415 |
427 |
+2.40% |
38,100 |
2025/2/12 |
430 |
432 |
417 |
417 |
-2.34% |
52,000 |
2025/2/10 |
431 |
436 |
427 |
427 |
+0.95% |
50,100 |
2025/2/7 |
413 |
443 |
413 |
423 |
+2.67% |
106,000 |
2025/2/6 |
417 |
417 |
407 |
412 |
-1.20% |
32,700 |
2025/2/5 |
425 |
425 |
412 |
417 |
-2.57% |
55,900 |
2025/2/4 |
435 |
437 |
423 |
428 |
-1.61% |
51,600 |
2025/2/3 |
432 |
435 |
428 |
435 |
+1.87% |
33,900 |
2025/1/31 |
422 |
427 |
420 |
427 |
+1.43% |
31,400 |
2025/1/30 |
418 |
421 |
412 |
421 |
+1.69% |
19,600 |
2025/1/29 |
425 |
425 |
409 |
414 |
-3.04% |
84,300 |
2025/1/28 |
430 |
432 |
423 |
427 |
-0.70% |
43,000 |
2025/1/27 |
433 |
433 |
425 |
430 |
+1.65% |
48,300 |
2025/1/24 |
415 |
429 |
413 |
423 |
+2.42% |
56,300 |
2025/1/23 |
410 |
413 |
408 |
413 |
+1.23% |
37,000 |
2025/1/22 |
405 |
408 |
402 |
408 |
+1.49% |
26,800 |
2025/1/21 |
395 |
402 |
394 |
402 |
+2.03% |
51,300 |
2025/1/20 |
394 |
396 |
391 |
394 |
+0.25% |
32,700 |
2025/1/17 |
394 |
394 |
386 |
393 |
+0.00% |
31,400 |
2025/1/16 |
395 |
395 |
389 |
393 |
+0.77% |
27,200 |
2025/1/15 |
395 |
396 |
390 |
390 |
-1.27% |
28,900 |
|