日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
521 |
526 |
510 |
520 |
-0.57% |
57,400 |
2025/7/11 |
516 |
528 |
515 |
523 |
+2.15% |
65,900 |
2025/7/10 |
519 |
525 |
510 |
512 |
-1.54% |
51,600 |
2025/7/9 |
515 |
522 |
510 |
520 |
+1.17% |
70,000 |
2025/7/8 |
512 |
517 |
510 |
514 |
+0.59% |
35,700 |
2025/7/7 |
513 |
522 |
506 |
511 |
+0.20% |
64,000 |
2025/7/4 |
521 |
525 |
505 |
510 |
-0.97% |
71,100 |
2025/7/3 |
510 |
520 |
503 |
515 |
+2.18% |
89,700 |
2025/7/2 |
502 |
514 |
500 |
504 |
-0.59% |
89,400 |
2025/7/1 |
522 |
529 |
504 |
507 |
-3.06% |
131,900 |
2025/6/30 |
524 |
535 |
519 |
523 |
-0.38% |
136,500 |
2025/6/27 |
525 |
528 |
520 |
525 |
+0.19% |
71,700 |
2025/6/26 |
529 |
532 |
523 |
524 |
+0.00% |
65,700 |
2025/6/25 |
525 |
529 |
511 |
524 |
+1.16% |
100,200 |
2025/6/24 |
513 |
525 |
513 |
518 |
+4.02% |
118,300 |
2025/6/23 |
498 |
504 |
492 |
498 |
-0.80% |
112,700 |
2025/6/20 |
502 |
511 |
501 |
502 |
+0.00% |
58,900 |
2025/6/19 |
510 |
512 |
502 |
502 |
-0.79% |
52,000 |
2025/6/18 |
509 |
515 |
504 |
506 |
-1.36% |
59,100 |
2025/6/17 |
515 |
515 |
507 |
513 |
+0.20% |
52,200 |
2025/6/16 |
501 |
514 |
496 |
512 |
+2.61% |
85,700 |
2025/6/13 |
518 |
519 |
498 |
499 |
-1.96% |
122,500 |
2025/6/12 |
524 |
532 |
506 |
509 |
-3.60% |
201,600 |
2025/6/11 |
525 |
535 |
524 |
528 |
+0.00% |
84,000 |
2025/6/10 |
531 |
540 |
528 |
528 |
+0.38% |
101,300 |
2025/6/9 |
538 |
542 |
525 |
526 |
-2.05% |
209,800 |
2025/6/6 |
566 |
581 |
535 |
537 |
-5.79% |
399,500 |
2025/6/5 |
575 |
591 |
565 |
570 |
-1.21% |
160,700 |
2025/6/4 |
578 |
585 |
572 |
577 |
-1.87% |
133,100 |
2025/6/3 |
558 |
592 |
557 |
588 |
+4.81% |
336,200 |
2025/6/2 |
575 |
581 |
557 |
561 |
-7.12% |
460,500 |
2025/5/30 |
575 |
640 |
571 |
604 |
+10.83% |
2,502,300 |
2025/5/29 |
559 |
567 |
545 |
545 |
-2.15% |
96,800 |
2025/5/28 |
575 |
577 |
556 |
557 |
-3.63% |
117,600 |
2025/5/27 |
570 |
580 |
563 |
578 |
+1.58% |
120,800 |
2025/5/26 |
542 |
591 |
542 |
569 |
+4.98% |
258,500 |
2025/5/23 |
538 |
563 |
533 |
542 |
-4.58% |
273,700 |
2025/5/22 |
509 |
574 |
505 |
568 |
+10.51% |
537,100 |
2025/5/21 |
522 |
522 |
510 |
514 |
-2.28% |
193,900 |
2025/5/20 |
540 |
550 |
521 |
526 |
-6.07% |
647,100 |
2025/5/19 |
504 |
560 |
486 |
560 |
+16.67% |
1,074,200 |
2025/5/16 |
483 |
495 |
478 |
480 |
-0.62% |
56,900 |
2025/5/15 |
482 |
500 |
480 |
483 |
-5.29% |
136,100 |
2025/5/14 |
492 |
511 |
490 |
510 |
+2.82% |
89,000 |
2025/5/13 |
490 |
502 |
490 |
496 |
+1.22% |
67,700 |
2025/5/12 |
478 |
490 |
477 |
490 |
+2.51% |
52,900 |
2025/5/9 |
471 |
480 |
469 |
478 |
+1.49% |
49,300 |
2025/5/8 |
481 |
493 |
469 |
471 |
-2.08% |
234,300 |
2025/5/7 |
478 |
491 |
465 |
481 |
-1.03% |
194,300 |
2025/5/2 |
481 |
487 |
474 |
486 |
+0.00% |
44,500 |
2025/5/1 |
482 |
488 |
476 |
486 |
+1.25% |
37,500 |
2025/4/30 |
484 |
488 |
474 |
480 |
-1.03% |
57,300 |
2025/4/28 |
476 |
488 |
476 |
485 |
+1.25% |
40,100 |
2025/4/25 |
467 |
479 |
466 |
479 |
+3.23% |
46,500 |
2025/4/24 |
468 |
476 |
464 |
464 |
+0.22% |
36,200 |
2025/4/23 |
469 |
471 |
460 |
463 |
+0.43% |
48,600 |
2025/4/22 |
473 |
478 |
460 |
461 |
-1.91% |
38,200 |
2025/4/21 |
472 |
478 |
465 |
470 |
-1.67% |
56,200 |
2025/4/18 |
455 |
478 |
454 |
478 |
+5.75% |
47,500 |
2025/4/17 |
444 |
455 |
444 |
452 |
+1.80% |
50,300 |
2025/4/16 |
451 |
460 |
443 |
444 |
-2.63% |
113,200 |
2025/4/15 |
453 |
459 |
452 |
456 |
+0.88% |
32,900 |
2025/4/14 |
453 |
459 |
449 |
452 |
+0.44% |
73,800 |
2025/4/11 |
435 |
451 |
426 |
450 |
-1.96% |
72,100 |
2025/4/10 |
465 |
469 |
445 |
459 |
+10.60% |
143,700 |
2025/4/9 |
418 |
423 |
406 |
415 |
-2.35% |
157,100 |
2025/4/8 |
404 |
441 |
404 |
425 |
+11.84% |
267,600 |
2025/4/7 |
385 |
402 |
378 |
380 |
-14.41% |
395,400 |
2025/4/4 |
461 |
462 |
422 |
444 |
-6.92% |
372,900 |
2025/4/3 |
466 |
484 |
458 |
477 |
-3.25% |
171,600 |
2025/4/2 |
511 |
514 |
492 |
493 |
-1.60% |
202,000 |
2025/4/1 |
522 |
525 |
501 |
501 |
-3.28% |
168,500 |
2025/3/31 |
537 |
537 |
518 |
518 |
-4.60% |
162,300 |
2025/3/28 |
557 |
563 |
541 |
543 |
-4.23% |
154,800 |
2025/3/27 |
565 |
576 |
564 |
567 |
-0.87% |
121,600 |
2025/3/26 |
575 |
580 |
567 |
572 |
+3.06% |
154,000 |
2025/3/25 |
560 |
566 |
550 |
555 |
-0.54% |
122,600 |
2025/3/24 |
577 |
578 |
558 |
558 |
-1.76% |
70,200 |
2025/3/21 |
585 |
587 |
568 |
568 |
-4.22% |
117,400 |
2025/3/19 |
597 |
606 |
588 |
593 |
-2.47% |
121,500 |
2025/3/18 |
583 |
608 |
581 |
608 |
+5.37% |
336,100 |
2025/3/17 |
560 |
577 |
560 |
577 |
+1.76% |
179,200 |
2025/3/14 |
548 |
567 |
548 |
567 |
+3.66% |
209,100 |
2025/3/13 |
533 |
550 |
533 |
547 |
+3.60% |
127,300 |
2025/3/12 |
535 |
540 |
527 |
528 |
-1.31% |
148,500 |
2025/3/11 |
535 |
535 |
520 |
535 |
-1.65% |
238,700 |
2025/3/10 |
538 |
558 |
533 |
544 |
+2.26% |
170,700 |
2025/3/7 |
545 |
546 |
531 |
532 |
-3.97% |
202,700 |
2025/3/6 |
550 |
557 |
547 |
554 |
+1.47% |
196,200 |
2025/3/5 |
566 |
566 |
546 |
546 |
-3.70% |
306,500 |
2025/3/4 |
577 |
584 |
560 |
567 |
-3.41% |
294,500 |
2025/3/3 |
580 |
587 |
571 |
587 |
+3.89% |
196,300 |
2025/2/28 |
587 |
589 |
564 |
565 |
-4.40% |
482,100 |
2025/2/27 |
599 |
603 |
590 |
591 |
-1.01% |
180,800 |
2025/2/26 |
609 |
625 |
593 |
597 |
-1.81% |
325,300 |
2025/2/25 |
611 |
620 |
601 |
608 |
-1.46% |
330,900 |
2025/2/21 |
625 |
632 |
605 |
617 |
-1.12% |
550,600 |
2025/2/20 |
637 |
651 |
617 |
624 |
-1.27% |
779,800 |
2025/2/19 |
670 |
725 |
628 |
632 |
-1.25% |
5,054,400 |
2025/2/18 |
613 |
644 |
613 |
640 |
-16.12% |
2,192,300 |
2025/2/17 |
763 |
763 |
763 |
763 |
-16.43% |
22,900 |
2025/2/14 |
936 |
936 |
908 |
913 |
-2.46% |
254,800 |
2025/2/13 |
922 |
947 |
906 |
936 |
+1.52% |
190,000 |
2025/2/12 |
909 |
970 |
888 |
922 |
+2.56% |
393,500 |
2025/2/10 |
901 |
910 |
880 |
899 |
-1.32% |
174,900 |
2025/2/7 |
908 |
911 |
894 |
911 |
+1.90% |
100,100 |
2025/2/6 |
899 |
904 |
892 |
894 |
+0.22% |
49,800 |
2025/2/5 |
911 |
911 |
888 |
892 |
-1.22% |
53,300 |
2025/2/4 |
880 |
910 |
879 |
903 |
+2.96% |
63,800 |
2025/2/3 |
880 |
890 |
865 |
877 |
-2.56% |
97,500 |
2025/1/31 |
905 |
905 |
885 |
900 |
-0.55% |
57,100 |
2025/1/30 |
916 |
928 |
897 |
905 |
-0.44% |
73,600 |
2025/1/29 |
903 |
924 |
896 |
909 |
+0.66% |
137,500 |
2025/1/28 |
891 |
903 |
879 |
903 |
+1.69% |
46,800 |
2025/1/27 |
893 |
914 |
883 |
888 |
+0.68% |
114,500 |
2025/1/24 |
855 |
894 |
854 |
882 |
+3.04% |
102,200 |
2025/1/23 |
876 |
878 |
852 |
856 |
-2.28% |
70,600 |
2025/1/22 |
884 |
884 |
862 |
876 |
+0.57% |
39,200 |
2025/1/21 |
898 |
898 |
868 |
871 |
-3.01% |
55,100 |
2025/1/20 |
875 |
898 |
871 |
898 |
+3.46% |
87,600 |
2025/1/17 |
856 |
868 |
855 |
868 |
+0.70% |
50,500 |
2025/1/16 |
881 |
895 |
862 |
862 |
-2.05% |
46,300 |
2025/1/15 |
871 |
880 |
863 |
880 |
+1.03% |
61,600 |
|