日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
525 |
527 |
518 |
520 |
-1.52% |
103,800 |
2025/7/11 |
530 |
530 |
517 |
528 |
+0.19% |
121,400 |
2025/7/10 |
525 |
530 |
522 |
527 |
+0.38% |
222,100 |
2025/7/9 |
510 |
525 |
510 |
525 |
+3.55% |
277,600 |
2025/7/8 |
500 |
510 |
494 |
507 |
+2.01% |
156,800 |
2025/7/7 |
496 |
502 |
496 |
497 |
-0.20% |
172,000 |
2025/7/4 |
498 |
500 |
495 |
498 |
+0.00% |
38,600 |
2025/7/3 |
494 |
500 |
492 |
498 |
+0.81% |
95,700 |
2025/7/2 |
498 |
499 |
494 |
494 |
-1.79% |
108,400 |
2025/7/1 |
508 |
509 |
500 |
503 |
-1.18% |
85,500 |
2025/6/30 |
510 |
513 |
505 |
509 |
+0.20% |
99,000 |
2025/6/27 |
510 |
510 |
503 |
508 |
+0.00% |
98,700 |
2025/6/26 |
504 |
511 |
503 |
508 |
+0.00% |
128,500 |
2025/6/25 |
502 |
508 |
497 |
508 |
+1.80% |
83,200 |
2025/6/24 |
497 |
504 |
494 |
499 |
+1.22% |
98,800 |
2025/6/23 |
500 |
502 |
492 |
493 |
-1.99% |
126,400 |
2025/6/20 |
515 |
515 |
503 |
503 |
-2.33% |
236,600 |
2025/6/19 |
510 |
520 |
510 |
515 |
+0.59% |
85,000 |
2025/6/18 |
510 |
517 |
507 |
512 |
+0.00% |
92,400 |
2025/6/17 |
505 |
515 |
505 |
512 |
+1.59% |
131,300 |
2025/6/16 |
499 |
506 |
496 |
504 |
+2.02% |
137,100 |
2025/6/13 |
500 |
504 |
487 |
494 |
-0.20% |
308,700 |
2025/6/12 |
493 |
499 |
493 |
495 |
+0.41% |
115,700 |
2025/6/11 |
494 |
499 |
488 |
493 |
+0.61% |
159,300 |
2025/6/10 |
501 |
510 |
490 |
490 |
-3.16% |
383,900 |
2025/6/9 |
529 |
529 |
498 |
506 |
-3.44% |
404,900 |
2025/6/6 |
521 |
531 |
520 |
524 |
+0.96% |
306,000 |
2025/6/5 |
505 |
521 |
502 |
519 |
+3.18% |
399,700 |
2025/6/4 |
485 |
505 |
484 |
503 |
+3.93% |
304,500 |
2025/6/3 |
484 |
485 |
480 |
484 |
+0.21% |
156,100 |
2025/6/2 |
472 |
483 |
470 |
483 |
+2.99% |
182,900 |
2025/5/30 |
466 |
472 |
466 |
469 |
+0.00% |
76,400 |
2025/5/29 |
470 |
472 |
466 |
469 |
+0.00% |
128,400 |
2025/5/28 |
470 |
481 |
469 |
469 |
+0.43% |
156,300 |
2025/5/27 |
458 |
469 |
458 |
467 |
+1.97% |
82,000 |
2025/5/26 |
455 |
459 |
453 |
458 |
+1.33% |
84,800 |
2025/5/23 |
451 |
456 |
451 |
452 |
+0.67% |
77,700 |
2025/5/22 |
449 |
453 |
444 |
449 |
-0.44% |
110,600 |
2025/5/21 |
457 |
461 |
451 |
451 |
-1.10% |
137,700 |
2025/5/20 |
459 |
462 |
455 |
456 |
+0.00% |
117,200 |
2025/5/19 |
460 |
462 |
455 |
456 |
-1.30% |
85,500 |
2025/5/16 |
456 |
466 |
455 |
462 |
+1.54% |
71,600 |
2025/5/15 |
463 |
464 |
452 |
455 |
-2.78% |
149,600 |
2025/5/14 |
475 |
475 |
464 |
468 |
-1.68% |
85,000 |
2025/5/13 |
480 |
483 |
473 |
476 |
-0.83% |
172,400 |
2025/5/12 |
458 |
482 |
454 |
480 |
+1.48% |
260,400 |
2025/5/9 |
465 |
473 |
465 |
473 |
+2.60% |
185,700 |
2025/5/8 |
460 |
462 |
456 |
461 |
+0.22% |
62,700 |
2025/5/7 |
465 |
467 |
460 |
460 |
-1.50% |
99,300 |
2025/5/2 |
470 |
470 |
463 |
467 |
-0.64% |
58,300 |
2025/5/1 |
470 |
475 |
468 |
470 |
-0.63% |
65,700 |
2025/4/30 |
475 |
475 |
469 |
473 |
+0.00% |
67,800 |
2025/4/28 |
473 |
481 |
473 |
473 |
+0.64% |
111,500 |
2025/4/25 |
468 |
470 |
464 |
470 |
+0.86% |
57,300 |
2025/4/24 |
468 |
469 |
462 |
466 |
-0.43% |
58,400 |
2025/4/23 |
470 |
474 |
468 |
468 |
+0.21% |
89,400 |
2025/4/22 |
459 |
467 |
457 |
467 |
+1.30% |
80,000 |
2025/4/21 |
460 |
462 |
457 |
461 |
+0.66% |
70,200 |
2025/4/18 |
442 |
458 |
442 |
458 |
+4.57% |
127,100 |
2025/4/17 |
438 |
441 |
437 |
438 |
-0.45% |
33,700 |
2025/4/16 |
440 |
443 |
438 |
440 |
+0.00% |
74,600 |
2025/4/15 |
443 |
447 |
440 |
440 |
-0.45% |
74,200 |
2025/4/14 |
439 |
445 |
438 |
442 |
+2.08% |
101,600 |
2025/4/11 |
419 |
436 |
412 |
433 |
-1.14% |
167,000 |
2025/4/10 |
445 |
445 |
433 |
438 |
+6.31% |
166,100 |
2025/4/9 |
430 |
430 |
409 |
412 |
-6.36% |
243,100 |
2025/4/8 |
419 |
442 |
419 |
440 |
+10.28% |
191,900 |
2025/4/7 |
410 |
412 |
399 |
399 |
-10.34% |
374,900 |
2025/4/4 |
451 |
454 |
440 |
445 |
-3.68% |
317,300 |
2025/4/3 |
461 |
464 |
450 |
462 |
-1.49% |
245,700 |
2025/4/2 |
466 |
469 |
462 |
469 |
+0.64% |
127,600 |
2025/4/1 |
474 |
474 |
465 |
466 |
-0.85% |
212,600 |
2025/3/31 |
490 |
490 |
470 |
470 |
-5.05% |
355,800 |
2025/3/28 |
501 |
502 |
495 |
495 |
-2.75% |
151,800 |
2025/3/27 |
501 |
509 |
501 |
509 |
+0.39% |
100,600 |
2025/3/26 |
498 |
507 |
498 |
507 |
+1.81% |
114,500 |
2025/3/25 |
497 |
503 |
495 |
498 |
+0.20% |
154,600 |
2025/3/24 |
502 |
502 |
495 |
497 |
-0.60% |
84,500 |
2025/3/21 |
501 |
503 |
497 |
500 |
-0.20% |
96,900 |
2025/3/19 |
495 |
503 |
495 |
501 |
+0.60% |
102,800 |
2025/3/18 |
492 |
498 |
492 |
498 |
+1.43% |
212,200 |
2025/3/17 |
494 |
495 |
491 |
491 |
-0.20% |
145,800 |
2025/3/14 |
495 |
498 |
492 |
492 |
-0.81% |
192,500 |
2025/3/13 |
501 |
503 |
495 |
496 |
-0.80% |
216,700 |
2025/3/12 |
502 |
506 |
500 |
500 |
-0.99% |
122,000 |
2025/3/11 |
504 |
508 |
498 |
505 |
-0.59% |
141,000 |
2025/3/10 |
507 |
511 |
503 |
508 |
+0.20% |
77,100 |
2025/3/7 |
507 |
510 |
500 |
507 |
-0.78% |
115,200 |
2025/3/6 |
510 |
514 |
508 |
511 |
+0.20% |
97,400 |
2025/3/5 |
509 |
517 |
508 |
510 |
+0.20% |
144,800 |
2025/3/4 |
505 |
509 |
496 |
509 |
+1.39% |
196,500 |
2025/3/3 |
506 |
509 |
502 |
502 |
-0.40% |
184,200 |
2025/2/28 |
515 |
517 |
503 |
504 |
-2.51% |
206,000 |
2025/2/27 |
506 |
520 |
506 |
517 |
+2.17% |
127,600 |
2025/2/26 |
508 |
509 |
502 |
506 |
-0.39% |
179,500 |
2025/2/25 |
514 |
514 |
507 |
508 |
-0.78% |
155,100 |
2025/2/21 |
511 |
516 |
511 |
512 |
+0.20% |
135,700 |
2025/2/20 |
525 |
528 |
510 |
511 |
-3.58% |
265,500 |
2025/2/19 |
531 |
533 |
528 |
530 |
-0.38% |
64,100 |
2025/2/18 |
529 |
535 |
529 |
532 |
+0.76% |
73,600 |
2025/2/17 |
538 |
538 |
528 |
528 |
-1.68% |
85,300 |
2025/2/14 |
537 |
541 |
536 |
537 |
+0.19% |
145,200 |
2025/2/13 |
532 |
537 |
528 |
536 |
+2.49% |
137,200 |
2025/2/12 |
528 |
528 |
521 |
523 |
-0.95% |
134,300 |
2025/2/10 |
530 |
530 |
520 |
528 |
+0.00% |
145,300 |
2025/2/7 |
533 |
538 |
527 |
528 |
-1.68% |
232,100 |
2025/2/6 |
521 |
539 |
521 |
537 |
+3.47% |
286,800 |
2025/2/5 |
500 |
519 |
492 |
519 |
+3.59% |
390,700 |
2025/2/4 |
510 |
516 |
500 |
501 |
-1.57% |
502,000 |
2025/2/3 |
497 |
510 |
491 |
509 |
-11.79% |
1,066,400 |
2025/1/31 |
594 |
595 |
572 |
577 |
-3.99% |
399,700 |
2025/1/30 |
595 |
601 |
594 |
601 |
+0.84% |
135,400 |
2025/1/29 |
598 |
599 |
591 |
596 |
-0.67% |
97,400 |
2025/1/28 |
583 |
601 |
583 |
600 |
+2.92% |
218,100 |
2025/1/27 |
580 |
585 |
580 |
583 |
+1.04% |
58,900 |
2025/1/24 |
572 |
579 |
572 |
577 |
+1.58% |
78,500 |
2025/1/23 |
571 |
571 |
567 |
568 |
-0.18% |
52,700 |
2025/1/22 |
569 |
572 |
569 |
569 |
+0.18% |
38,800 |
2025/1/21 |
570 |
571 |
566 |
568 |
+0.00% |
47,300 |
2025/1/20 |
566 |
572 |
566 |
568 |
+0.35% |
51,300 |
2025/1/17 |
570 |
571 |
563 |
566 |
-1.05% |
98,500 |
2025/1/16 |
577 |
578 |
571 |
572 |
+0.35% |
66,900 |
2025/1/15 |
570 |
574 |
570 |
570 |
+0.00% |
63,700 |
|