日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
538 |
538 |
531 |
538 |
+0.00% |
10,000 |
2025/7/11 |
539 |
540 |
535 |
538 |
-0.19% |
8,800 |
2025/7/10 |
537 |
539 |
525 |
539 |
+0.37% |
5,000 |
2025/7/9 |
536 |
539 |
535 |
537 |
+0.19% |
9,700 |
2025/7/8 |
537 |
537 |
533 |
536 |
-0.19% |
8,700 |
2025/7/7 |
537 |
538 |
533 |
537 |
+0.37% |
15,400 |
2025/7/4 |
532 |
539 |
528 |
535 |
+0.56% |
6,600 |
2025/7/3 |
530 |
537 |
526 |
532 |
+0.38% |
9,700 |
2025/7/2 |
531 |
537 |
526 |
530 |
-0.19% |
10,800 |
2025/7/1 |
520 |
537 |
520 |
531 |
+2.31% |
8,100 |
2025/6/30 |
520 |
520 |
515 |
519 |
+0.58% |
1,400 |
2025/6/27 |
515 |
527 |
510 |
516 |
+0.58% |
5,400 |
2025/6/26 |
520 |
527 |
500 |
513 |
-1.54% |
10,000 |
2025/6/25 |
528 |
528 |
521 |
521 |
-1.88% |
500 |
2025/6/24 |
527 |
537 |
527 |
531 |
-1.12% |
1,300 |
2025/6/23 |
533 |
538 |
533 |
537 |
-1.10% |
1,000 |
2025/6/20 |
542 |
543 |
540 |
543 |
+0.18% |
4,200 |
2025/6/19 |
544 |
549 |
540 |
542 |
-0.37% |
4,000 |
2025/6/18 |
540 |
550 |
540 |
544 |
+0.93% |
11,300 |
2025/6/17 |
537 |
539 |
535 |
539 |
+0.37% |
6,100 |
2025/6/16 |
535 |
537 |
535 |
537 |
+0.37% |
3,900 |
2025/6/13 |
527 |
543 |
507 |
535 |
+0.56% |
12,900 |
2025/6/12 |
539 |
541 |
529 |
532 |
-1.30% |
2,300 |
2025/6/11 |
530 |
539 |
518 |
539 |
-0.19% |
3,500 |
2025/6/10 |
544 |
544 |
540 |
540 |
-0.74% |
2,000 |
2025/6/9 |
542 |
545 |
541 |
544 |
+0.55% |
3,500 |
2025/6/6 |
538 |
543 |
537 |
541 |
+0.74% |
5,300 |
2025/6/5 |
537 |
537 |
535 |
537 |
+0.00% |
2,000 |
2025/6/4 |
538 |
538 |
534 |
537 |
+0.94% |
4,100 |
2025/6/3 |
520 |
539 |
520 |
532 |
+2.31% |
11,700 |
2025/6/2 |
502 |
524 |
502 |
520 |
+3.59% |
8,400 |
2025/5/30 |
507 |
509 |
502 |
502 |
-0.99% |
3,300 |
2025/5/29 |
504 |
508 |
502 |
507 |
+1.00% |
8,900 |
2025/5/28 |
497 |
502 |
497 |
502 |
+1.01% |
2,200 |
2025/5/27 |
496 |
501 |
494 |
497 |
+0.20% |
3,700 |
2025/5/26 |
501 |
503 |
490 |
496 |
-1.00% |
6,200 |
2025/5/23 |
497 |
501 |
497 |
501 |
+0.80% |
2,800 |
2025/5/22 |
493 |
497 |
493 |
497 |
+0.81% |
800 |
2025/5/21 |
490 |
493 |
490 |
493 |
+0.61% |
1,000 |
2025/5/20 |
499 |
499 |
484 |
490 |
-1.80% |
2,700 |
2025/5/19 |
496 |
500 |
496 |
499 |
+0.60% |
3,200 |
2025/5/16 |
496 |
499 |
496 |
496 |
+0.20% |
500 |
2025/5/15 |
494 |
500 |
494 |
495 |
+0.81% |
6,800 |
2025/5/14 |
490 |
495 |
479 |
491 |
+0.61% |
6,000 |
2025/5/13 |
489 |
493 |
484 |
488 |
-0.20% |
1,100 |
2025/5/12 |
485 |
494 |
485 |
489 |
-0.20% |
4,300 |
2025/5/9 |
491 |
492 |
488 |
490 |
-0.20% |
1,600 |
2025/5/8 |
494 |
498 |
490 |
491 |
-0.41% |
1,200 |
2025/5/7 |
492 |
499 |
486 |
493 |
-0.20% |
2,300 |
2025/5/2 |
482 |
494 |
482 |
494 |
+1.44% |
5,000 |
2025/5/1 |
485 |
491 |
481 |
487 |
-0.61% |
2,300 |
2025/4/30 |
490 |
492 |
479 |
490 |
+0.00% |
5,900 |
2025/4/28 |
492 |
495 |
485 |
490 |
-0.41% |
11,900 |
2025/4/25 |
501 |
511 |
488 |
492 |
-1.99% |
8,300 |
2025/4/24 |
501 |
505 |
491 |
502 |
-0.59% |
9,200 |
2025/4/22 |
499 |
505 |
497 |
505 |
+0.40% |
1,000 |
2025/4/21 |
492 |
525 |
492 |
503 |
+2.24% |
7,100 |
2025/4/18 |
492 |
499 |
488 |
492 |
+0.00% |
1,800 |
2025/4/17 |
483 |
492 |
483 |
492 |
+0.20% |
800 |
2025/4/16 |
499 |
499 |
491 |
491 |
+0.00% |
200 |
2025/4/15 |
488 |
497 |
488 |
491 |
-1.01% |
1,200 |
2025/4/14 |
497 |
499 |
496 |
496 |
+0.00% |
3,000 |
2025/4/11 |
499 |
499 |
495 |
496 |
-0.80% |
3,400 |
2025/4/10 |
504 |
507 |
500 |
500 |
+0.40% |
13,100 |
2025/4/9 |
497 |
498 |
480 |
498 |
+0.20% |
6,900 |
2025/4/8 |
487 |
497 |
483 |
497 |
+3.11% |
3,800 |
2025/4/7 |
480 |
482 |
452 |
482 |
-0.41% |
15,700 |
2025/4/4 |
492 |
494 |
480 |
484 |
-1.63% |
22,200 |
2025/4/3 |
495 |
495 |
492 |
492 |
-0.61% |
10,100 |
2025/4/2 |
494 |
495 |
494 |
495 |
+0.20% |
4,400 |
2025/4/1 |
498 |
498 |
489 |
494 |
+0.82% |
4,800 |
2025/3/31 |
502 |
502 |
490 |
490 |
-0.81% |
2,300 |
2025/3/28 |
494 |
496 |
491 |
494 |
+0.00% |
6,300 |
2025/3/27 |
494 |
495 |
494 |
494 |
+0.20% |
4,300 |
2025/3/26 |
510 |
511 |
493 |
493 |
-3.33% |
9,000 |
2025/3/25 |
500 |
515 |
500 |
510 |
+2.00% |
11,600 |
2025/3/24 |
503 |
503 |
499 |
500 |
+0.81% |
3,600 |
2025/3/21 |
496 |
496 |
496 |
496 |
+0.00% |
2,100 |
2025/3/19 |
496 |
496 |
496 |
496 |
+0.00% |
800 |
2025/3/18 |
498 |
498 |
495 |
496 |
-0.40% |
2,700 |
2025/3/17 |
495 |
499 |
495 |
498 |
+0.61% |
3,000 |
2025/3/14 |
495 |
499 |
495 |
495 |
+0.00% |
4,300 |
2025/3/13 |
495 |
497 |
495 |
495 |
+0.00% |
3,100 |
2025/3/12 |
497 |
500 |
495 |
495 |
-0.40% |
3,500 |
2025/3/11 |
499 |
499 |
497 |
497 |
-0.40% |
8,800 |
2025/3/10 |
495 |
500 |
495 |
499 |
+0.81% |
10,400 |
2025/3/7 |
497 |
498 |
495 |
495 |
-0.40% |
10,600 |
2025/3/6 |
502 |
502 |
497 |
497 |
-0.60% |
10,900 |
2025/3/5 |
500 |
500 |
494 |
500 |
+1.01% |
8,800 |
2025/3/4 |
495 |
496 |
490 |
495 |
+0.00% |
9,100 |
2025/3/3 |
496 |
498 |
494 |
495 |
+0.00% |
8,100 |
2025/2/28 |
499 |
499 |
490 |
495 |
-1.39% |
13,400 |
2025/2/27 |
506 |
506 |
500 |
502 |
+0.80% |
1,500 |
2025/2/26 |
492 |
501 |
487 |
498 |
+1.01% |
16,000 |
2025/2/25 |
496 |
496 |
492 |
493 |
-0.20% |
1,600 |
2025/2/21 |
499 |
499 |
494 |
494 |
-0.60% |
1,800 |
2025/2/20 |
495 |
497 |
493 |
497 |
-0.40% |
4,900 |
2025/2/19 |
495 |
499 |
495 |
499 |
+0.40% |
800 |
2025/2/18 |
495 |
497 |
483 |
497 |
+0.40% |
15,900 |
2025/2/17 |
505 |
505 |
493 |
495 |
-1.39% |
10,400 |
2025/2/14 |
495 |
517 |
495 |
502 |
+1.41% |
14,500 |
2025/2/13 |
496 |
497 |
495 |
495 |
-0.20% |
3,400 |
2025/2/12 |
496 |
497 |
495 |
496 |
-0.20% |
1,700 |
2025/2/10 |
495 |
501 |
493 |
497 |
+0.00% |
1,300 |
2025/2/7 |
501 |
501 |
496 |
497 |
-0.80% |
1,100 |
2025/2/6 |
497 |
501 |
492 |
501 |
+1.83% |
1,100 |
2025/2/5 |
492 |
492 |
492 |
492 |
-1.20% |
200 |
2025/2/4 |
492 |
499 |
492 |
498 |
+1.01% |
1,200 |
2025/2/3 |
504 |
504 |
491 |
493 |
-2.38% |
3,200 |
2025/1/31 |
506 |
506 |
500 |
505 |
+0.00% |
2,300 |
2025/1/30 |
496 |
506 |
496 |
505 |
+1.00% |
1,100 |
2025/1/29 |
492 |
500 |
492 |
500 |
+0.00% |
2,500 |
2025/1/28 |
488 |
500 |
488 |
500 |
+1.42% |
2,000 |
2025/1/27 |
494 |
505 |
490 |
493 |
-0.60% |
8,800 |
2025/1/24 |
509 |
509 |
483 |
496 |
-2.17% |
18,200 |
2025/1/23 |
510 |
511 |
501 |
507 |
-0.20% |
2,800 |
2025/1/22 |
508 |
508 |
497 |
508 |
+0.00% |
3,400 |
2025/1/21 |
511 |
511 |
503 |
508 |
+0.00% |
1,700 |
2025/1/20 |
503 |
508 |
503 |
508 |
+0.00% |
2,500 |
2025/1/17 |
509 |
509 |
498 |
508 |
+0.00% |
5,800 |
2025/1/16 |
499 |
508 |
486 |
508 |
+2.21% |
6,300 |
2025/1/15 |
494 |
508 |
489 |
497 |
+1.02% |
4,800 |
2025/1/14 |
504 |
504 |
488 |
492 |
-2.57% |
14,100 |
|