日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
493 |
507 |
485 |
497 |
+2.47% |
8,300 |
2025/7/15 |
498 |
498 |
484 |
485 |
-2.81% |
7,800 |
2025/7/14 |
513 |
513 |
499 |
499 |
-2.73% |
3,700 |
2025/7/11 |
520 |
520 |
491 |
513 |
+0.59% |
11,500 |
2025/7/10 |
490 |
510 |
489 |
510 |
+5.59% |
11,700 |
2025/7/9 |
492 |
492 |
477 |
483 |
-0.21% |
8,600 |
2025/7/8 |
485 |
489 |
475 |
484 |
+0.83% |
12,500 |
2025/7/7 |
473 |
480 |
465 |
480 |
+0.21% |
14,800 |
2025/7/4 |
491 |
491 |
467 |
479 |
-4.39% |
39,400 |
2025/7/3 |
545 |
551 |
499 |
501 |
-9.73% |
76,700 |
2025/7/2 |
530 |
630 |
526 |
555 |
+4.72% |
539,300 |
2025/7/1 |
447 |
530 |
447 |
530 |
+17.78% |
36,500 |
2025/6/30 |
456 |
459 |
446 |
450 |
-0.66% |
3,400 |
2025/6/27 |
462 |
465 |
453 |
453 |
-2.79% |
3,800 |
2025/6/26 |
468 |
468 |
465 |
466 |
+0.87% |
900 |
2025/6/25 |
470 |
470 |
440 |
462 |
-1.49% |
15,400 |
2025/6/24 |
472 |
472 |
458 |
469 |
+2.85% |
23,900 |
2025/6/23 |
463 |
463 |
456 |
456 |
-3.18% |
3,200 |
2025/6/20 |
470 |
475 |
470 |
471 |
+0.21% |
1,500 |
2025/6/19 |
472 |
474 |
468 |
470 |
-0.42% |
2,200 |
2025/6/18 |
471 |
479 |
460 |
472 |
+0.64% |
4,000 |
2025/6/17 |
470 |
502 |
467 |
469 |
+1.96% |
12,200 |
2025/6/16 |
461 |
461 |
453 |
460 |
-0.22% |
2,300 |
2025/6/13 |
465 |
465 |
451 |
461 |
+0.88% |
3,300 |
2025/6/12 |
444 |
467 |
444 |
457 |
+2.24% |
6,800 |
2025/6/11 |
453 |
453 |
444 |
447 |
-0.67% |
1,400 |
2025/6/10 |
453 |
457 |
446 |
450 |
-0.44% |
2,700 |
2025/6/9 |
455 |
457 |
452 |
452 |
+0.00% |
1,500 |
2025/6/6 |
446 |
452 |
446 |
452 |
+0.44% |
2,800 |
2025/6/5 |
448 |
450 |
442 |
450 |
+0.90% |
1,200 |
2025/6/4 |
446 |
446 |
446 |
446 |
-0.45% |
400 |
2025/6/3 |
445 |
448 |
445 |
448 |
+0.00% |
700 |
2025/6/2 |
449 |
449 |
445 |
448 |
+0.90% |
900 |
2025/5/30 |
442 |
444 |
442 |
444 |
+0.45% |
1,300 |
2025/5/29 |
444 |
445 |
442 |
442 |
-0.45% |
1,100 |
2025/5/28 |
450 |
450 |
442 |
444 |
-0.22% |
5,400 |
2025/5/27 |
445 |
445 |
445 |
445 |
-0.22% |
100 |
2025/5/26 |
442 |
446 |
442 |
446 |
-0.89% |
1,400 |
2025/5/23 |
451 |
451 |
443 |
450 |
-0.22% |
1,500 |
2025/5/22 |
443 |
451 |
439 |
451 |
+2.04% |
4,500 |
2025/5/21 |
461 |
461 |
442 |
442 |
-4.12% |
13,200 |
2025/5/20 |
442 |
480 |
433 |
461 |
+3.36% |
8,300 |
2025/5/19 |
444 |
450 |
431 |
446 |
-1.11% |
7,900 |
2025/5/16 |
442 |
451 |
442 |
451 |
+2.27% |
700 |
2025/5/15 |
467 |
467 |
431 |
441 |
-7.16% |
5,100 |
2025/5/14 |
475 |
477 |
466 |
475 |
+3.49% |
3,000 |
2025/5/13 |
463 |
463 |
451 |
459 |
+0.00% |
2,300 |
2025/5/12 |
460 |
460 |
453 |
459 |
-0.86% |
900 |
2025/5/9 |
467 |
470 |
453 |
463 |
-2.53% |
2,700 |
2025/5/8 |
483 |
495 |
471 |
475 |
+1.71% |
9,800 |
2025/5/7 |
439 |
498 |
439 |
467 |
+5.18% |
50,400 |
2025/5/2 |
442 |
462 |
439 |
444 |
+0.45% |
29,500 |
2025/5/1 |
442 |
442 |
442 |
442 |
-0.67% |
500 |
2025/4/30 |
450 |
459 |
441 |
445 |
-3.26% |
6,600 |
2025/4/28 |
456 |
460 |
441 |
460 |
+0.44% |
6,200 |
2025/4/25 |
462 |
462 |
454 |
458 |
+0.88% |
1,400 |
2025/4/24 |
460 |
460 |
450 |
454 |
-0.66% |
700 |
2025/4/23 |
486 |
486 |
450 |
457 |
-5.97% |
7,800 |
2025/4/22 |
500 |
500 |
484 |
486 |
-2.80% |
4,200 |
2025/4/21 |
484 |
513 |
475 |
500 |
+8.70% |
19,800 |
2025/4/18 |
431 |
467 |
418 |
460 |
+13.02% |
43,000 |
2025/4/17 |
406 |
422 |
406 |
407 |
+0.25% |
1,800 |
2025/4/16 |
412 |
412 |
405 |
406 |
+0.00% |
4,200 |
2025/4/15 |
393 |
406 |
386 |
406 |
+3.05% |
4,300 |
2025/4/14 |
382 |
394 |
382 |
394 |
+3.96% |
1,100 |
2025/4/11 |
377 |
379 |
377 |
379 |
+0.53% |
200 |
2025/4/10 |
384 |
384 |
369 |
377 |
+3.86% |
2,600 |
2025/4/9 |
362 |
366 |
351 |
363 |
-1.89% |
7,100 |
2025/4/8 |
363 |
370 |
355 |
370 |
+6.63% |
10,800 |
2025/4/7 |
352 |
360 |
338 |
347 |
-14.95% |
20,600 |
2025/4/4 |
440 |
440 |
399 |
408 |
-8.11% |
17,900 |
2025/4/3 |
448 |
455 |
440 |
444 |
-3.27% |
6,000 |
2025/4/2 |
473 |
481 |
452 |
459 |
-2.96% |
4,600 |
2025/4/1 |
477 |
477 |
473 |
473 |
+0.00% |
500 |
2025/3/31 |
491 |
491 |
471 |
473 |
-4.25% |
4,700 |
2025/3/28 |
479 |
494 |
474 |
494 |
+3.13% |
2,100 |
2025/3/27 |
481 |
481 |
478 |
479 |
-1.24% |
700 |
2025/3/26 |
485 |
486 |
485 |
485 |
+0.00% |
400 |
2025/3/25 |
499 |
499 |
485 |
485 |
+0.00% |
2,400 |
2025/3/24 |
492 |
499 |
485 |
485 |
+0.00% |
5,100 |
2025/3/21 |
493 |
496 |
485 |
485 |
+0.00% |
6,200 |
2025/3/19 |
481 |
493 |
473 |
485 |
+3.63% |
6,100 |
2025/3/18 |
471 |
471 |
468 |
468 |
-0.21% |
300 |
2025/3/17 |
468 |
478 |
468 |
469 |
+0.21% |
2,200 |
2025/3/14 |
467 |
468 |
467 |
468 |
-0.85% |
1,900 |
2025/3/13 |
480 |
480 |
466 |
472 |
-1.05% |
1,600 |
2025/3/12 |
473 |
478 |
473 |
477 |
+1.27% |
1,800 |
2025/3/11 |
468 |
471 |
467 |
471 |
-0.42% |
600 |
2025/3/10 |
480 |
480 |
472 |
473 |
-1.46% |
2,300 |
2025/3/7 |
500 |
500 |
480 |
480 |
-4.00% |
1,700 |
2025/3/6 |
481 |
500 |
481 |
500 |
+4.17% |
2,600 |
2025/3/5 |
486 |
489 |
480 |
480 |
-1.84% |
5,200 |
2025/3/4 |
485 |
501 |
485 |
489 |
+1.03% |
6,300 |
2025/3/3 |
504 |
504 |
484 |
484 |
-3.97% |
10,700 |
2025/2/28 |
512 |
538 |
504 |
504 |
+1.41% |
17,800 |
2025/2/27 |
479 |
512 |
479 |
497 |
+3.54% |
8,500 |
2025/2/26 |
470 |
480 |
461 |
480 |
+2.13% |
7,500 |
2025/2/25 |
472 |
475 |
470 |
470 |
+0.86% |
3,100 |
2025/2/21 |
461 |
469 |
461 |
466 |
+1.30% |
3,200 |
2025/2/20 |
470 |
470 |
459 |
460 |
-2.34% |
1,900 |
2025/2/19 |
470 |
474 |
467 |
471 |
+0.86% |
4,600 |
2025/2/18 |
475 |
475 |
460 |
467 |
-1.68% |
3,100 |
2025/2/17 |
452 |
475 |
451 |
475 |
-5.38% |
24,800 |
2025/2/14 |
501 |
507 |
501 |
502 |
+0.20% |
1,500 |
2025/2/13 |
503 |
508 |
501 |
501 |
-1.18% |
3,300 |
2025/2/12 |
510 |
514 |
502 |
507 |
-0.59% |
5,500 |
2025/2/10 |
510 |
520 |
510 |
510 |
+0.39% |
7,300 |
2025/2/7 |
488 |
511 |
488 |
508 |
+3.46% |
8,900 |
2025/2/6 |
503 |
506 |
491 |
491 |
-5.03% |
16,700 |
2025/2/5 |
582 |
582 |
517 |
517 |
-8.01% |
33,000 |
2025/2/4 |
603 |
661 |
550 |
562 |
-6.49% |
139,000 |
2025/2/3 |
639 |
639 |
556 |
601 |
+11.50% |
243,900 |
2025/1/31 |
539 |
539 |
539 |
539 |
+17.43% |
6,400 |
2025/1/30 |
455 |
459 |
445 |
459 |
+0.22% |
4,600 |
2025/1/29 |
453 |
458 |
448 |
458 |
-0.22% |
2,100 |
2025/1/28 |
452 |
459 |
449 |
459 |
+0.44% |
3,800 |
2025/1/27 |
460 |
460 |
448 |
457 |
-0.65% |
1,100 |
2025/1/24 |
454 |
460 |
444 |
460 |
+3.14% |
1,700 |
2025/1/23 |
451 |
459 |
446 |
446 |
-1.33% |
2,100 |
2025/1/22 |
451 |
460 |
451 |
452 |
+0.22% |
3,600 |
2025/1/21 |
457 |
460 |
450 |
451 |
-0.66% |
1,500 |
2025/1/20 |
459 |
460 |
454 |
454 |
-1.30% |
1,300 |
2025/1/17 |
446 |
460 |
443 |
460 |
+2.68% |
700 |
|