日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/9 |
549 |
557 |
548 |
554 |
+1.09% |
228,100 |
2025/7/8 |
542 |
548 |
542 |
548 |
+1.11% |
140,400 |
2025/7/7 |
550 |
554 |
542 |
542 |
-1.99% |
203,900 |
2025/7/4 |
554 |
557 |
553 |
553 |
-0.18% |
117,400 |
2025/7/3 |
549 |
557 |
548 |
554 |
+0.91% |
241,800 |
2025/7/2 |
543 |
552 |
543 |
549 |
+0.37% |
245,300 |
2025/7/1 |
544 |
548 |
543 |
547 |
+0.37% |
205,800 |
2025/6/30 |
551 |
555 |
542 |
545 |
-0.91% |
350,700 |
2025/6/27 |
545 |
550 |
544 |
550 |
+0.73% |
253,700 |
2025/6/26 |
542 |
546 |
541 |
546 |
+0.92% |
213,000 |
2025/6/25 |
542 |
542 |
537 |
541 |
+0.00% |
235,200 |
2025/6/24 |
543 |
545 |
539 |
541 |
+0.19% |
146,500 |
2025/6/23 |
543 |
543 |
536 |
540 |
-0.55% |
287,400 |
2025/6/20 |
546 |
548 |
543 |
543 |
-0.55% |
177,400 |
2025/6/19 |
540 |
546 |
537 |
546 |
+0.37% |
239,500 |
2025/6/18 |
539 |
545 |
538 |
544 |
+0.93% |
180,900 |
2025/6/17 |
536 |
540 |
534 |
539 |
+0.56% |
222,200 |
2025/6/16 |
535 |
542 |
535 |
536 |
+0.19% |
343,300 |
2025/6/13 |
538 |
539 |
532 |
535 |
-1.11% |
471,500 |
2025/6/12 |
542 |
546 |
538 |
541 |
-0.55% |
269,800 |
2025/6/11 |
536 |
545 |
535 |
544 |
+1.49% |
383,100 |
2025/6/10 |
537 |
541 |
536 |
536 |
-0.19% |
212,800 |
2025/6/9 |
542 |
544 |
537 |
537 |
-0.92% |
263,600 |
2025/6/6 |
541 |
550 |
541 |
542 |
+0.74% |
260,800 |
2025/6/5 |
542 |
542 |
537 |
538 |
-1.28% |
322,000 |
2025/6/4 |
541 |
550 |
539 |
545 |
+0.74% |
330,300 |
2025/6/3 |
542 |
543 |
537 |
541 |
-0.37% |
148,600 |
2025/6/2 |
548 |
548 |
540 |
543 |
-1.27% |
326,400 |
2025/5/30 |
546 |
551 |
542 |
550 |
+0.18% |
292,400 |
2025/5/29 |
547 |
552 |
545 |
549 |
+0.92% |
446,500 |
2025/5/28 |
550 |
551 |
544 |
544 |
-0.37% |
429,100 |
2025/5/27 |
552 |
557 |
545 |
546 |
-1.27% |
499,000 |
2025/5/26 |
531 |
556 |
530 |
553 |
+3.75% |
961,300 |
2025/5/23 |
528 |
533 |
525 |
533 |
+1.72% |
287,200 |
2025/5/22 |
523 |
528 |
518 |
524 |
-1.13% |
395,900 |
2025/5/21 |
526 |
532 |
525 |
530 |
+1.34% |
177,400 |
2025/5/20 |
527 |
529 |
521 |
523 |
-0.38% |
244,500 |
2025/5/19 |
525 |
531 |
523 |
525 |
-0.76% |
264,200 |
2025/5/16 |
528 |
531 |
525 |
529 |
+0.00% |
342,600 |
2025/5/15 |
529 |
533 |
524 |
529 |
-0.38% |
290,100 |
2025/5/14 |
556 |
557 |
525 |
531 |
-1.48% |
590,800 |
2025/5/13 |
565 |
568 |
526 |
539 |
-4.09% |
512,800 |
2025/5/12 |
556 |
562 |
554 |
562 |
+1.26% |
147,100 |
2025/5/9 |
553 |
558 |
548 |
555 |
+1.28% |
197,400 |
2025/5/8 |
550 |
551 |
542 |
548 |
-0.36% |
176,500 |
2025/5/7 |
546 |
552 |
544 |
550 |
+0.36% |
300,500 |
2025/5/2 |
550 |
554 |
546 |
548 |
+0.18% |
202,500 |
2025/5/1 |
543 |
551 |
543 |
547 |
+0.37% |
225,200 |
2025/4/30 |
551 |
555 |
540 |
545 |
+0.18% |
434,300 |
2025/4/28 |
542 |
549 |
541 |
544 |
+0.18% |
574,800 |
2025/4/25 |
539 |
543 |
535 |
543 |
+1.31% |
219,800 |
2025/4/24 |
539 |
546 |
536 |
536 |
+0.75% |
211,500 |
2025/4/23 |
537 |
539 |
532 |
532 |
+0.38% |
196,900 |
2025/4/22 |
526 |
532 |
524 |
530 |
+1.15% |
202,500 |
2025/4/21 |
530 |
534 |
524 |
524 |
-1.32% |
169,500 |
2025/4/18 |
520 |
531 |
518 |
531 |
+2.51% |
192,200 |
2025/4/17 |
515 |
518 |
510 |
518 |
+0.78% |
141,400 |
2025/4/16 |
518 |
521 |
509 |
514 |
-1.34% |
186,000 |
2025/4/15 |
522 |
529 |
520 |
521 |
+1.56% |
220,100 |
2025/4/14 |
513 |
517 |
510 |
513 |
-0.19% |
241,500 |
2025/4/11 |
497 |
518 |
489 |
514 |
-0.19% |
502,800 |
2025/4/10 |
519 |
519 |
502 |
515 |
+7.97% |
747,800 |
2025/4/9 |
485 |
485 |
470 |
477 |
-5.17% |
521,300 |
2025/4/8 |
483 |
504 |
481 |
503 |
+7.71% |
513,000 |
2025/4/7 |
450 |
476 |
444 |
467 |
-6.04% |
663,200 |
2025/4/4 |
515 |
517 |
487 |
497 |
-6.58% |
660,100 |
2025/4/3 |
529 |
538 |
524 |
532 |
-3.10% |
483,500 |
2025/4/2 |
556 |
557 |
546 |
549 |
-1.26% |
354,500 |
2025/4/1 |
564 |
565 |
554 |
556 |
-0.54% |
251,100 |
2025/3/31 |
566 |
567 |
553 |
559 |
-2.61% |
428,600 |
2025/3/28 |
580 |
585 |
573 |
574 |
-5.44% |
556,600 |
2025/3/27 |
608 |
608 |
595 |
607 |
-0.33% |
656,100 |
2025/3/26 |
604 |
610 |
598 |
609 |
+1.16% |
333,700 |
2025/3/25 |
598 |
602 |
596 |
602 |
+1.52% |
325,300 |
2025/3/24 |
600 |
600 |
591 |
593 |
-1.17% |
276,100 |
2025/3/21 |
601 |
604 |
596 |
600 |
-0.33% |
417,300 |
2025/3/19 |
601 |
605 |
598 |
602 |
+0.33% |
218,300 |
2025/3/18 |
596 |
602 |
595 |
600 |
+1.01% |
205,100 |
2025/3/17 |
587 |
595 |
587 |
594 |
+0.68% |
168,600 |
2025/3/14 |
580 |
590 |
579 |
590 |
+1.20% |
212,100 |
2025/3/13 |
586 |
589 |
582 |
583 |
-0.17% |
199,500 |
2025/3/12 |
581 |
586 |
575 |
584 |
+0.34% |
230,500 |
2025/3/11 |
580 |
582 |
573 |
582 |
-0.17% |
270,900 |
2025/3/10 |
595 |
595 |
583 |
583 |
-2.02% |
239,100 |
2025/3/7 |
587 |
595 |
580 |
595 |
+1.36% |
405,100 |
2025/3/6 |
585 |
591 |
583 |
587 |
+0.86% |
219,200 |
2025/3/5 |
580 |
583 |
576 |
582 |
+1.22% |
167,000 |
2025/3/4 |
578 |
578 |
571 |
575 |
-0.69% |
148,400 |
2025/3/3 |
582 |
584 |
576 |
579 |
+0.70% |
259,800 |
2025/2/28 |
570 |
575 |
568 |
575 |
+0.17% |
328,200 |
2025/2/27 |
563 |
574 |
563 |
574 |
+1.95% |
229,800 |
2025/2/26 |
562 |
564 |
558 |
563 |
+0.54% |
192,800 |
2025/2/25 |
567 |
568 |
560 |
560 |
-1.23% |
224,000 |
2025/2/21 |
564 |
567 |
560 |
567 |
+0.35% |
216,700 |
2025/2/20 |
570 |
571 |
564 |
565 |
-0.88% |
298,700 |
2025/2/19 |
579 |
579 |
570 |
570 |
-1.38% |
206,600 |
2025/2/18 |
573 |
578 |
572 |
578 |
+0.87% |
130,900 |
2025/2/17 |
580 |
581 |
572 |
573 |
-0.87% |
169,900 |
2025/2/14 |
588 |
591 |
577 |
578 |
-1.03% |
216,800 |
2025/2/13 |
592 |
593 |
579 |
584 |
-0.17% |
323,800 |
2025/2/12 |
575 |
601 |
568 |
585 |
+2.99% |
630,500 |
2025/2/10 |
564 |
569 |
562 |
568 |
+0.00% |
206,800 |
2025/2/7 |
558 |
570 |
558 |
568 |
+0.89% |
397,400 |
2025/2/6 |
560 |
564 |
557 |
563 |
+0.90% |
233,800 |
2025/2/5 |
557 |
561 |
556 |
558 |
+0.18% |
387,000 |
2025/2/4 |
553 |
559 |
553 |
557 |
+0.91% |
252,800 |
2025/2/3 |
561 |
561 |
552 |
552 |
-2.65% |
441,800 |
2025/1/31 |
569 |
570 |
563 |
567 |
+0.00% |
226,800 |
2025/1/30 |
560 |
569 |
559 |
567 |
+0.89% |
219,400 |
2025/1/29 |
560 |
563 |
560 |
562 |
+0.54% |
186,400 |
2025/1/28 |
558 |
562 |
558 |
559 |
-0.53% |
146,200 |
2025/1/27 |
555 |
564 |
555 |
562 |
+1.81% |
325,600 |
2025/1/24 |
554 |
556 |
550 |
552 |
-0.36% |
239,100 |
2025/1/23 |
554 |
556 |
549 |
554 |
-0.36% |
209,700 |
2025/1/22 |
550 |
557 |
548 |
556 |
+1.09% |
203,500 |
2025/1/21 |
548 |
551 |
546 |
550 |
+1.10% |
273,100 |
2025/1/20 |
537 |
545 |
537 |
544 |
+1.12% |
291,100 |
2025/1/17 |
533 |
539 |
532 |
538 |
+0.56% |
239,800 |
2025/1/16 |
542 |
542 |
535 |
535 |
-1.11% |
281,700 |
2025/1/15 |
538 |
543 |
536 |
541 |
+0.19% |
239,600 |
2025/1/14 |
535 |
541 |
533 |
540 |
+0.75% |
461,200 |
2025/1/10 |
535 |
539 |
534 |
536 |
+0.37% |
355,200 |
2025/1/9 |
542 |
542 |
533 |
534 |
-1.84% |
436,000 |
|