日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
489 |
493 |
468 |
474 |
-1.46% |
134,900 |
2025/7/11 |
492 |
492 |
470 |
481 |
-1.23% |
144,500 |
2025/7/10 |
480 |
498 |
476 |
487 |
+1.46% |
157,700 |
2025/7/9 |
480 |
486 |
465 |
480 |
+2.78% |
183,200 |
2025/7/8 |
450 |
470 |
449 |
467 |
+3.78% |
108,200 |
2025/7/7 |
444 |
451 |
439 |
450 |
+2.74% |
57,100 |
2025/7/4 |
445 |
449 |
438 |
438 |
-1.13% |
47,700 |
2025/7/3 |
443 |
449 |
440 |
443 |
+0.00% |
27,000 |
2025/7/2 |
443 |
451 |
440 |
443 |
+0.23% |
51,500 |
2025/7/1 |
450 |
453 |
442 |
442 |
-1.78% |
35,100 |
2025/6/30 |
460 |
462 |
450 |
450 |
-1.75% |
64,500 |
2025/6/27 |
466 |
468 |
456 |
458 |
-1.72% |
59,400 |
2025/6/26 |
465 |
475 |
462 |
466 |
+1.30% |
43,000 |
2025/6/25 |
463 |
465 |
458 |
460 |
-0.43% |
39,000 |
2025/6/24 |
463 |
468 |
459 |
462 |
+0.00% |
42,800 |
2025/6/23 |
470 |
470 |
460 |
462 |
-2.53% |
54,800 |
2025/6/20 |
481 |
494 |
474 |
474 |
+0.21% |
138,900 |
2025/6/19 |
491 |
491 |
472 |
473 |
-3.27% |
73,200 |
2025/6/18 |
455 |
500 |
454 |
489 |
+7.00% |
270,100 |
2025/6/17 |
465 |
467 |
450 |
457 |
-2.56% |
69,400 |
2025/6/16 |
440 |
469 |
440 |
469 |
+6.35% |
112,200 |
2025/6/13 |
458 |
458 |
436 |
441 |
-2.00% |
74,200 |
2025/6/12 |
446 |
454 |
444 |
450 |
+1.12% |
42,900 |
2025/6/11 |
452 |
456 |
445 |
445 |
-1.55% |
58,200 |
2025/6/10 |
439 |
460 |
437 |
452 |
+4.39% |
109,700 |
2025/6/9 |
442 |
442 |
428 |
433 |
+2.36% |
159,200 |
2025/6/6 |
436 |
441 |
421 |
423 |
-4.73% |
200,700 |
2025/6/5 |
452 |
453 |
440 |
444 |
-1.55% |
117,900 |
2025/6/4 |
461 |
464 |
440 |
451 |
-3.01% |
183,900 |
2025/6/3 |
471 |
474 |
461 |
465 |
-1.69% |
92,100 |
2025/6/2 |
478 |
482 |
470 |
473 |
-0.84% |
65,100 |
2025/5/30 |
478 |
483 |
473 |
477 |
-0.21% |
119,300 |
2025/5/29 |
485 |
494 |
464 |
478 |
-2.05% |
234,900 |
2025/5/28 |
485 |
492 |
482 |
488 |
+1.04% |
74,900 |
2025/5/27 |
482 |
490 |
472 |
483 |
+0.84% |
108,800 |
2025/5/26 |
480 |
490 |
476 |
479 |
-0.21% |
81,200 |
2025/5/23 |
484 |
495 |
480 |
480 |
-0.62% |
124,400 |
2025/5/22 |
476 |
490 |
476 |
483 |
+1.47% |
113,000 |
2025/5/21 |
471 |
486 |
469 |
476 |
+0.21% |
96,900 |
2025/5/20 |
497 |
500 |
462 |
475 |
-2.86% |
314,300 |
2025/5/19 |
474 |
515 |
463 |
489 |
+6.07% |
439,900 |
2025/5/16 |
445 |
463 |
441 |
461 |
+4.06% |
168,000 |
2025/5/15 |
441 |
452 |
439 |
443 |
+0.45% |
51,200 |
2025/5/14 |
442 |
447 |
430 |
441 |
+0.00% |
148,600 |
2025/5/13 |
435 |
453 |
435 |
441 |
+1.85% |
132,900 |
2025/5/12 |
438 |
447 |
432 |
433 |
-1.59% |
87,800 |
2025/5/9 |
436 |
440 |
431 |
440 |
+0.46% |
102,000 |
2025/5/8 |
435 |
456 |
429 |
438 |
+0.69% |
230,500 |
2025/5/7 |
433 |
439 |
429 |
435 |
+0.69% |
90,600 |
2025/5/2 |
447 |
450 |
430 |
432 |
-4.21% |
150,000 |
2025/5/1 |
474 |
475 |
445 |
451 |
-3.22% |
197,700 |
2025/4/30 |
453 |
468 |
451 |
466 |
+2.42% |
190,600 |
2025/4/28 |
449 |
474 |
449 |
455 |
+1.56% |
196,500 |
2025/4/25 |
448 |
455 |
447 |
448 |
+0.22% |
98,400 |
2025/4/24 |
459 |
470 |
446 |
447 |
+0.22% |
167,600 |
2025/4/23 |
457 |
459 |
443 |
446 |
+0.90% |
119,600 |
2025/4/22 |
474 |
485 |
436 |
442 |
-2.21% |
311,400 |
2025/4/21 |
475 |
479 |
452 |
452 |
-4.44% |
165,900 |
2025/4/18 |
467 |
485 |
462 |
473 |
+1.50% |
197,100 |
2025/4/17 |
466 |
474 |
459 |
466 |
-3.32% |
303,800 |
2025/4/16 |
510 |
526 |
479 |
482 |
-7.31% |
693,700 |
2025/4/15 |
551 |
564 |
513 |
520 |
-11.41% |
669,300 |
2025/4/14 |
571 |
593 |
571 |
587 |
+2.80% |
259,800 |
2025/4/11 |
531 |
576 |
526 |
571 |
+6.53% |
546,000 |
2025/4/10 |
548 |
551 |
534 |
536 |
+0.19% |
424,800 |
2025/4/9 |
532 |
540 |
528 |
535 |
-0.37% |
281,800 |
2025/4/8 |
524 |
545 |
523 |
537 |
+6.34% |
283,800 |
2025/4/7 |
521 |
523 |
502 |
505 |
-7.51% |
826,300 |
2025/4/4 |
562 |
566 |
535 |
546 |
-3.53% |
585,400 |
2025/4/3 |
568 |
572 |
561 |
566 |
-1.91% |
238,900 |
2025/4/2 |
574 |
582 |
573 |
577 |
+0.17% |
129,700 |
2025/4/1 |
570 |
577 |
566 |
576 |
+1.23% |
120,900 |
2025/3/31 |
570 |
574 |
561 |
569 |
-0.70% |
124,300 |
2025/3/28 |
575 |
578 |
571 |
573 |
-0.35% |
129,500 |
2025/3/27 |
571 |
579 |
571 |
575 |
+0.70% |
77,900 |
2025/3/26 |
577 |
581 |
568 |
571 |
-1.38% |
149,100 |
2025/3/25 |
574 |
584 |
571 |
579 |
+1.76% |
153,900 |
2025/3/24 |
578 |
582 |
568 |
569 |
-1.73% |
188,800 |
2025/3/21 |
573 |
586 |
573 |
579 |
+0.87% |
129,600 |
2025/3/19 |
572 |
581 |
572 |
574 |
+0.53% |
176,500 |
2025/3/18 |
572 |
578 |
569 |
571 |
+0.00% |
214,600 |
2025/3/17 |
585 |
589 |
571 |
571 |
-2.23% |
126,500 |
2025/3/14 |
597 |
597 |
582 |
584 |
-1.02% |
189,500 |
2025/3/13 |
597 |
603 |
590 |
590 |
-1.34% |
117,900 |
2025/3/12 |
595 |
601 |
590 |
598 |
+1.36% |
95,900 |
2025/3/11 |
592 |
596 |
580 |
590 |
-1.01% |
191,000 |
2025/3/10 |
600 |
604 |
591 |
596 |
+0.00% |
161,000 |
2025/3/7 |
601 |
607 |
595 |
596 |
-0.33% |
175,500 |
2025/3/6 |
599 |
609 |
598 |
598 |
+0.50% |
126,600 |
2025/3/5 |
605 |
610 |
590 |
595 |
-1.65% |
166,500 |
2025/3/4 |
595 |
608 |
585 |
605 |
+1.85% |
185,600 |
2025/3/3 |
610 |
623 |
590 |
594 |
-2.14% |
394,200 |
2025/2/28 |
600 |
609 |
595 |
607 |
+0.17% |
207,900 |
2025/2/27 |
582 |
610 |
578 |
606 |
+4.48% |
402,400 |
2025/2/26 |
605 |
613 |
576 |
580 |
-4.13% |
597,000 |
2025/2/25 |
602 |
616 |
600 |
605 |
-0.49% |
369,200 |
2025/2/21 |
624 |
628 |
607 |
608 |
-1.94% |
474,600 |
2025/2/20 |
600 |
629 |
600 |
620 |
+1.64% |
475,100 |
2025/2/19 |
628 |
633 |
586 |
610 |
-7.29% |
2,093,700 |
2025/2/18 |
658 |
658 |
658 |
658 |
+17.92% |
439,400 |
2025/2/17 |
535 |
580 |
518 |
558 |
+4.49% |
384,900 |
2025/2/14 |
532 |
546 |
524 |
534 |
+1.14% |
391,100 |
2025/2/13 |
505 |
533 |
505 |
528 |
+5.18% |
356,500 |
2025/2/12 |
510 |
526 |
501 |
502 |
-1.18% |
393,400 |
2025/2/10 |
526 |
534 |
496 |
508 |
-2.31% |
482,400 |
2025/2/7 |
511 |
537 |
501 |
520 |
-0.19% |
680,100 |
2025/2/6 |
605 |
612 |
506 |
521 |
-13.74% |
2,244,700 |
2025/2/5 |
580 |
613 |
573 |
604 |
+5.59% |
1,111,000 |
2025/2/4 |
542 |
581 |
531 |
572 |
+7.52% |
681,700 |
2025/2/3 |
535 |
556 |
527 |
532 |
-0.19% |
601,900 |
2025/1/31 |
531 |
541 |
524 |
533 |
+0.00% |
364,300 |
2025/1/30 |
519 |
537 |
509 |
533 |
+2.70% |
975,700 |
2025/1/29 |
486 |
519 |
486 |
519 |
+5.92% |
684,700 |
2025/1/28 |
498 |
507 |
487 |
490 |
-1.01% |
579,100 |
2025/1/27 |
479 |
498 |
467 |
495 |
+0.81% |
670,800 |
2025/1/24 |
455 |
509 |
453 |
491 |
+7.21% |
1,290,600 |
2025/1/23 |
462 |
479 |
457 |
458 |
-2.14% |
425,300 |
2025/1/22 |
474 |
486 |
457 |
468 |
-1.27% |
783,000 |
2025/1/21 |
430 |
474 |
420 |
474 |
+12.32% |
1,041,200 |
2025/1/20 |
408 |
436 |
407 |
422 |
+3.94% |
548,900 |
2025/1/17 |
415 |
434 |
406 |
406 |
-3.10% |
714,500 |
2025/1/16 |
396 |
432 |
396 |
419 |
+7.44% |
889,000 |
2025/1/15 |
422 |
435 |
390 |
390 |
+0.00% |
1,580,600 |
|