日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
473 |
477 |
470 |
473 |
+1.07% |
133,100 |
2025/7/11 |
464 |
472 |
464 |
468 |
+0.86% |
127,200 |
2025/7/10 |
467 |
468 |
463 |
464 |
-0.22% |
95,400 |
2025/7/9 |
465 |
469 |
461 |
465 |
+0.00% |
140,500 |
2025/7/8 |
450 |
466 |
448 |
465 |
+4.26% |
313,400 |
2025/7/7 |
443 |
452 |
443 |
446 |
+0.68% |
93,600 |
2025/7/4 |
442 |
446 |
442 |
443 |
-0.23% |
37,400 |
2025/7/3 |
446 |
447 |
443 |
444 |
+0.00% |
40,100 |
2025/7/2 |
443 |
448 |
443 |
444 |
+0.00% |
69,100 |
2025/7/1 |
442 |
448 |
442 |
444 |
+1.37% |
117,300 |
2025/6/30 |
440 |
446 |
437 |
438 |
+0.92% |
143,300 |
2025/6/27 |
438 |
440 |
434 |
434 |
-1.36% |
123,200 |
2025/6/26 |
437 |
441 |
436 |
440 |
+0.46% |
165,900 |
2025/6/25 |
436 |
440 |
435 |
438 |
+0.46% |
80,000 |
2025/6/24 |
439 |
443 |
433 |
436 |
-0.68% |
138,500 |
2025/6/23 |
437 |
439 |
434 |
439 |
+0.46% |
152,200 |
2025/6/20 |
428 |
437 |
426 |
437 |
+1.86% |
434,100 |
2025/6/19 |
429 |
430 |
427 |
429 |
+0.00% |
94,200 |
2025/6/18 |
422 |
429 |
422 |
429 |
+1.90% |
65,700 |
2025/6/17 |
421 |
425 |
419 |
421 |
-0.24% |
92,800 |
2025/6/16 |
422 |
425 |
421 |
422 |
+0.00% |
57,200 |
2025/6/13 |
424 |
426 |
421 |
422 |
-0.47% |
62,800 |
2025/6/12 |
428 |
430 |
424 |
424 |
-0.70% |
81,500 |
2025/6/11 |
425 |
428 |
425 |
427 |
+0.47% |
39,900 |
2025/6/10 |
424 |
431 |
422 |
425 |
+0.24% |
101,500 |
2025/6/9 |
425 |
427 |
423 |
424 |
+0.00% |
50,400 |
2025/6/6 |
427 |
429 |
424 |
424 |
-0.70% |
35,500 |
2025/6/5 |
427 |
428 |
425 |
427 |
-0.23% |
52,000 |
2025/6/4 |
424 |
428 |
423 |
428 |
+1.18% |
50,700 |
2025/6/3 |
428 |
428 |
423 |
423 |
-0.94% |
82,200 |
2025/6/2 |
433 |
434 |
427 |
427 |
-0.93% |
63,400 |
2025/5/30 |
425 |
433 |
425 |
431 |
+1.17% |
107,800 |
2025/5/29 |
427 |
430 |
425 |
426 |
+0.00% |
74,600 |
2025/5/28 |
428 |
431 |
426 |
426 |
-0.47% |
68,500 |
2025/5/27 |
426 |
431 |
426 |
428 |
+0.47% |
33,400 |
2025/5/26 |
424 |
432 |
424 |
426 |
+0.71% |
64,400 |
2025/5/23 |
426 |
428 |
422 |
423 |
+0.00% |
38,600 |
2025/5/22 |
423 |
426 |
422 |
423 |
-0.24% |
44,800 |
2025/5/21 |
423 |
427 |
422 |
424 |
+1.19% |
70,600 |
2025/5/20 |
424 |
424 |
419 |
419 |
-0.95% |
55,100 |
2025/5/19 |
424 |
426 |
420 |
423 |
-0.24% |
73,700 |
2025/5/16 |
423 |
428 |
423 |
424 |
+0.95% |
65,300 |
2025/5/15 |
424 |
426 |
419 |
420 |
-0.94% |
43,800 |
2025/5/14 |
423 |
427 |
419 |
424 |
-0.24% |
61,500 |
2025/5/13 |
433 |
433 |
425 |
425 |
-0.93% |
42,800 |
2025/5/12 |
429 |
433 |
427 |
429 |
+0.23% |
100,800 |
2025/5/9 |
427 |
430 |
424 |
428 |
+0.47% |
112,800 |
2025/5/8 |
417 |
432 |
413 |
426 |
+1.91% |
193,000 |
2025/5/7 |
419 |
421 |
418 |
418 |
-0.24% |
30,700 |
2025/5/2 |
419 |
423 |
417 |
419 |
-0.71% |
47,800 |
2025/5/1 |
422 |
423 |
419 |
422 |
+0.72% |
59,100 |
2025/4/30 |
415 |
421 |
412 |
419 |
+0.24% |
85,000 |
2025/4/28 |
414 |
421 |
406 |
418 |
+1.70% |
500,100 |
2025/4/25 |
412 |
414 |
410 |
411 |
-0.96% |
56,000 |
2025/4/24 |
418 |
418 |
412 |
415 |
-0.72% |
83,400 |
2025/4/23 |
417 |
419 |
414 |
418 |
+0.48% |
96,400 |
2025/4/22 |
419 |
419 |
413 |
416 |
-0.72% |
89,500 |
2025/4/21 |
423 |
426 |
412 |
419 |
+3.46% |
248,800 |
2025/4/18 |
404 |
406 |
401 |
405 |
+1.25% |
23,700 |
2025/4/17 |
400 |
404 |
400 |
400 |
+0.00% |
28,600 |
2025/4/16 |
399 |
408 |
399 |
400 |
+0.76% |
95,700 |
2025/4/15 |
400 |
401 |
397 |
397 |
-0.25% |
30,700 |
2025/4/14 |
393 |
405 |
393 |
398 |
+1.79% |
66,900 |
2025/4/11 |
393 |
396 |
389 |
391 |
-1.51% |
57,100 |
2025/4/10 |
400 |
400 |
395 |
397 |
+1.79% |
69,400 |
2025/4/9 |
385 |
394 |
384 |
390 |
-0.26% |
49,300 |
2025/4/8 |
388 |
400 |
383 |
391 |
+2.89% |
94,200 |
2025/4/7 |
384 |
390 |
379 |
380 |
-2.56% |
103,000 |
2025/4/4 |
396 |
397 |
390 |
390 |
-2.01% |
96,500 |
2025/4/3 |
400 |
403 |
397 |
398 |
-0.50% |
68,000 |
2025/4/2 |
404 |
404 |
400 |
400 |
-0.99% |
30,700 |
2025/4/1 |
402 |
404 |
401 |
404 |
+0.75% |
40,800 |
2025/3/31 |
403 |
403 |
401 |
401 |
-0.99% |
41,600 |
2025/3/28 |
404 |
405 |
403 |
405 |
-0.25% |
32,900 |
2025/3/27 |
403 |
406 |
402 |
406 |
+0.50% |
41,700 |
2025/3/26 |
403 |
404 |
402 |
404 |
+0.25% |
32,400 |
2025/3/25 |
402 |
403 |
400 |
403 |
+0.50% |
33,900 |
2025/3/24 |
402 |
403 |
401 |
401 |
-0.25% |
22,700 |
2025/3/21 |
406 |
406 |
402 |
402 |
-0.99% |
28,900 |
2025/3/19 |
404 |
406 |
404 |
406 |
+0.00% |
18,100 |
2025/3/18 |
404 |
406 |
403 |
406 |
+0.50% |
33,900 |
2025/3/17 |
403 |
404 |
402 |
404 |
+0.25% |
12,300 |
2025/3/14 |
404 |
405 |
401 |
403 |
+0.00% |
45,200 |
2025/3/13 |
402 |
403 |
401 |
403 |
+0.00% |
17,200 |
2025/3/12 |
402 |
403 |
401 |
403 |
-0.25% |
29,000 |
2025/3/11 |
403 |
404 |
400 |
404 |
+0.00% |
37,200 |
2025/3/10 |
405 |
405 |
402 |
404 |
+0.00% |
19,500 |
2025/3/7 |
404 |
404 |
401 |
404 |
-0.49% |
28,500 |
2025/3/6 |
402 |
406 |
401 |
406 |
+1.00% |
22,100 |
2025/3/5 |
403 |
405 |
402 |
402 |
-0.25% |
25,200 |
2025/3/4 |
403 |
403 |
401 |
403 |
+0.00% |
17,900 |
2025/3/3 |
403 |
406 |
400 |
403 |
+0.75% |
31,600 |
2025/2/28 |
405 |
405 |
400 |
400 |
-1.48% |
25,800 |
2025/2/27 |
404 |
406 |
402 |
406 |
+0.25% |
27,500 |
2025/2/26 |
405 |
405 |
401 |
405 |
+0.25% |
23,400 |
2025/2/25 |
406 |
406 |
402 |
404 |
+0.25% |
33,000 |
2025/2/21 |
401 |
403 |
400 |
403 |
+0.25% |
19,700 |
2025/2/20 |
403 |
404 |
402 |
402 |
-0.50% |
20,300 |
2025/2/19 |
404 |
405 |
401 |
404 |
-0.49% |
21,200 |
2025/2/18 |
404 |
406 |
403 |
406 |
+0.50% |
31,500 |
2025/2/17 |
400 |
404 |
400 |
404 |
+1.00% |
23,600 |
2025/2/14 |
405 |
405 |
399 |
400 |
-0.99% |
12,000 |
2025/2/13 |
401 |
404 |
401 |
404 |
+1.25% |
25,800 |
2025/2/12 |
404 |
405 |
398 |
399 |
-0.50% |
64,600 |
2025/2/10 |
399 |
402 |
398 |
401 |
+0.75% |
25,200 |
2025/2/7 |
399 |
400 |
398 |
398 |
-0.50% |
21,700 |
2025/2/6 |
400 |
400 |
398 |
400 |
+0.76% |
11,000 |
2025/2/5 |
400 |
401 |
397 |
397 |
+0.00% |
24,400 |
2025/2/4 |
397 |
402 |
397 |
397 |
+0.00% |
31,500 |
2025/2/3 |
402 |
402 |
397 |
397 |
-1.24% |
66,800 |
2025/1/31 |
405 |
405 |
402 |
402 |
-0.25% |
17,200 |
2025/1/30 |
408 |
408 |
403 |
403 |
-0.98% |
23,900 |
2025/1/29 |
408 |
410 |
407 |
407 |
-0.25% |
15,000 |
2025/1/28 |
406 |
412 |
406 |
408 |
-0.49% |
46,600 |
2025/1/27 |
410 |
410 |
405 |
410 |
+0.99% |
31,800 |
2025/1/24 |
406 |
409 |
405 |
406 |
+0.00% |
23,400 |
2025/1/23 |
407 |
407 |
403 |
406 |
-0.25% |
24,700 |
2025/1/22 |
407 |
410 |
406 |
407 |
+0.74% |
109,200 |
2025/1/21 |
407 |
407 |
403 |
404 |
+0.00% |
32,400 |
2025/1/20 |
400 |
408 |
399 |
404 |
+1.51% |
126,100 |
2025/1/17 |
398 |
400 |
397 |
398 |
+0.25% |
30,300 |
2025/1/16 |
401 |
401 |
397 |
397 |
-0.50% |
36,800 |
2025/1/15 |
400 |
402 |
399 |
399 |
-0.25% |
40,400 |
|