日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
590 |
590 |
587 |
588 |
-0.17% |
11,300 |
2025/7/11 |
594 |
594 |
585 |
589 |
-0.34% |
13,400 |
2025/7/10 |
588 |
593 |
585 |
591 |
+1.20% |
15,200 |
2025/7/9 |
581 |
585 |
577 |
584 |
+0.86% |
16,300 |
2025/7/8 |
571 |
580 |
571 |
579 |
+1.58% |
14,500 |
2025/7/7 |
578 |
578 |
567 |
570 |
-1.55% |
26,300 |
2025/7/4 |
582 |
582 |
555 |
579 |
-0.52% |
66,500 |
2025/7/3 |
589 |
589 |
578 |
582 |
-0.34% |
18,600 |
2025/7/2 |
577 |
584 |
573 |
584 |
+2.46% |
21,000 |
2025/7/1 |
569 |
570 |
567 |
570 |
+0.35% |
8,100 |
2025/6/30 |
575 |
575 |
568 |
568 |
-0.18% |
12,900 |
2025/6/27 |
571 |
574 |
569 |
569 |
-0.52% |
9,200 |
2025/6/26 |
575 |
575 |
568 |
572 |
+0.00% |
9,700 |
2025/6/25 |
572 |
574 |
568 |
572 |
+0.35% |
5,300 |
2025/6/24 |
571 |
571 |
563 |
570 |
+0.88% |
6,800 |
2025/6/23 |
578 |
578 |
564 |
565 |
-2.25% |
13,500 |
2025/6/20 |
581 |
581 |
574 |
578 |
-0.17% |
11,600 |
2025/6/19 |
600 |
600 |
571 |
579 |
+0.70% |
31,800 |
2025/6/18 |
555 |
580 |
555 |
575 |
+3.05% |
49,400 |
2025/6/17 |
555 |
558 |
554 |
558 |
+0.54% |
4,900 |
2025/6/16 |
555 |
556 |
552 |
555 |
+0.73% |
3,800 |
2025/6/13 |
550 |
551 |
548 |
551 |
+0.55% |
3,200 |
2025/6/12 |
550 |
550 |
547 |
548 |
-0.18% |
3,800 |
2025/6/11 |
550 |
550 |
543 |
549 |
+0.18% |
7,900 |
2025/6/10 |
547 |
548 |
545 |
548 |
+0.55% |
4,600 |
2025/6/9 |
547 |
547 |
543 |
545 |
+0.37% |
4,000 |
2025/6/6 |
543 |
546 |
541 |
543 |
+0.00% |
2,900 |
2025/6/5 |
545 |
547 |
543 |
543 |
-0.18% |
5,800 |
2025/6/4 |
540 |
544 |
540 |
544 |
+0.93% |
3,400 |
2025/6/3 |
543 |
543 |
537 |
539 |
+0.37% |
3,400 |
2025/6/2 |
539 |
540 |
536 |
537 |
+0.56% |
9,600 |
2025/5/30 |
535 |
535 |
528 |
534 |
+0.38% |
5,700 |
2025/5/29 |
531 |
534 |
530 |
532 |
+0.19% |
4,300 |
2025/5/28 |
531 |
531 |
529 |
531 |
+0.76% |
3,800 |
2025/5/27 |
529 |
531 |
527 |
527 |
-0.38% |
4,900 |
2025/5/26 |
531 |
534 |
528 |
529 |
-0.19% |
5,500 |
2025/5/23 |
529 |
530 |
527 |
530 |
+0.57% |
3,600 |
2025/5/22 |
527 |
529 |
527 |
527 |
+0.00% |
1,800 |
2025/5/21 |
528 |
529 |
527 |
527 |
+0.57% |
2,100 |
2025/5/20 |
527 |
529 |
524 |
524 |
-0.38% |
4,500 |
2025/5/19 |
529 |
529 |
525 |
526 |
-0.19% |
3,100 |
2025/5/16 |
533 |
533 |
525 |
527 |
-0.19% |
5,200 |
2025/5/15 |
528 |
529 |
525 |
528 |
+0.00% |
2,400 |
2025/5/14 |
531 |
531 |
525 |
528 |
-0.56% |
2,500 |
2025/5/13 |
530 |
532 |
529 |
531 |
+0.19% |
3,300 |
2025/5/12 |
535 |
535 |
529 |
530 |
+0.00% |
4,600 |
2025/5/9 |
529 |
530 |
527 |
530 |
+0.76% |
4,000 |
2025/5/8 |
522 |
529 |
522 |
526 |
+0.77% |
4,700 |
2025/5/7 |
529 |
540 |
516 |
522 |
-1.14% |
42,400 |
2025/5/2 |
529 |
529 |
516 |
528 |
+0.96% |
9,300 |
2025/5/1 |
516 |
523 |
516 |
523 |
+1.36% |
5,600 |
2025/4/30 |
521 |
541 |
502 |
516 |
-0.58% |
158,500 |
2025/4/28 |
535 |
550 |
517 |
519 |
-2.81% |
61,500 |
2025/4/25 |
532 |
534 |
530 |
534 |
+0.75% |
3,700 |
2025/4/24 |
533 |
533 |
529 |
530 |
+0.19% |
2,600 |
2025/4/23 |
529 |
530 |
527 |
529 |
+0.00% |
3,900 |
2025/4/22 |
529 |
534 |
528 |
529 |
+0.19% |
4,400 |
2025/4/21 |
519 |
530 |
518 |
528 |
+2.33% |
9,800 |
2025/4/18 |
512 |
516 |
510 |
516 |
+1.18% |
5,500 |
2025/4/17 |
509 |
512 |
507 |
510 |
+0.59% |
4,900 |
2025/4/16 |
510 |
511 |
507 |
507 |
-0.39% |
3,700 |
2025/4/15 |
506 |
509 |
506 |
509 |
+0.59% |
1,500 |
2025/4/14 |
501 |
506 |
500 |
506 |
+1.20% |
5,900 |
2025/4/11 |
503 |
505 |
500 |
500 |
-0.60% |
3,900 |
2025/4/10 |
505 |
506 |
499 |
503 |
+1.21% |
8,200 |
2025/4/9 |
504 |
504 |
492 |
497 |
-0.40% |
5,700 |
2025/4/8 |
499 |
499 |
489 |
499 |
+6.17% |
7,600 |
2025/4/7 |
490 |
490 |
467 |
470 |
-5.05% |
21,900 |
2025/4/4 |
500 |
502 |
494 |
495 |
-1.79% |
18,100 |
2025/4/3 |
507 |
509 |
504 |
504 |
-0.59% |
5,500 |
2025/4/2 |
510 |
510 |
506 |
507 |
-0.39% |
4,100 |
2025/4/1 |
510 |
510 |
506 |
509 |
+0.99% |
3,000 |
2025/3/31 |
509 |
509 |
502 |
504 |
-0.79% |
6,000 |
2025/3/28 |
504 |
508 |
501 |
508 |
+1.60% |
5,800 |
2025/3/27 |
507 |
507 |
500 |
500 |
-0.40% |
5,200 |
2025/3/26 |
508 |
508 |
501 |
502 |
-0.99% |
6,400 |
2025/3/25 |
508 |
509 |
506 |
507 |
-0.20% |
3,100 |
2025/3/24 |
509 |
509 |
506 |
508 |
-0.20% |
4,100 |
2025/3/21 |
509 |
510 |
506 |
509 |
+0.00% |
3,300 |
2025/3/19 |
509 |
511 |
504 |
509 |
-0.20% |
4,800 |
2025/3/18 |
511 |
512 |
510 |
510 |
+0.00% |
2,500 |
2025/3/17 |
510 |
512 |
504 |
510 |
+1.39% |
4,800 |
2025/3/14 |
508 |
508 |
501 |
503 |
+0.00% |
5,700 |
2025/3/13 |
519 |
519 |
503 |
503 |
-3.08% |
12,600 |
2025/3/12 |
520 |
522 |
519 |
519 |
-0.38% |
5,000 |
2025/3/11 |
527 |
527 |
518 |
521 |
-1.14% |
9,200 |
2025/3/10 |
526 |
531 |
526 |
527 |
+0.19% |
4,200 |
2025/3/7 |
526 |
528 |
525 |
526 |
-0.38% |
2,000 |
2025/3/6 |
531 |
531 |
527 |
528 |
+0.57% |
1,800 |
2025/3/5 |
535 |
535 |
525 |
525 |
-0.94% |
6,700 |
2025/3/4 |
525 |
540 |
518 |
530 |
+2.51% |
23,800 |
2025/3/3 |
513 |
520 |
513 |
517 |
+0.78% |
5,900 |
2025/2/28 |
508 |
515 |
504 |
513 |
+0.39% |
8,500 |
2025/2/27 |
512 |
516 |
507 |
511 |
-1.35% |
13,100 |
2025/2/26 |
517 |
519 |
515 |
518 |
+0.19% |
4,200 |
2025/2/25 |
518 |
518 |
515 |
517 |
+0.39% |
7,000 |
2025/2/21 |
516 |
517 |
515 |
515 |
+0.00% |
3,400 |
2025/2/20 |
516 |
517 |
515 |
515 |
-0.19% |
3,500 |
2025/2/19 |
517 |
519 |
516 |
516 |
-0.19% |
2,300 |
2025/2/18 |
518 |
520 |
517 |
517 |
-0.19% |
3,500 |
2025/2/17 |
517 |
520 |
516 |
518 |
+0.19% |
5,200 |
2025/2/14 |
525 |
526 |
517 |
517 |
-1.71% |
14,900 |
2025/2/13 |
527 |
528 |
525 |
526 |
-0.57% |
8,100 |
2025/2/12 |
529 |
530 |
526 |
529 |
-0.38% |
8,700 |
2025/2/10 |
531 |
531 |
526 |
531 |
+0.19% |
10,300 |
2025/2/7 |
531 |
531 |
527 |
530 |
+0.00% |
6,700 |
2025/2/6 |
527 |
533 |
526 |
530 |
+1.15% |
8,200 |
2025/2/5 |
522 |
524 |
522 |
524 |
-0.38% |
6,800 |
2025/2/4 |
527 |
527 |
520 |
526 |
+0.19% |
7,800 |
2025/2/3 |
531 |
533 |
524 |
525 |
+0.00% |
21,000 |
2025/1/31 |
519 |
525 |
517 |
525 |
+1.55% |
6,500 |
2025/1/30 |
520 |
520 |
515 |
517 |
+0.19% |
7,000 |
2025/1/29 |
515 |
516 |
512 |
516 |
+0.98% |
6,400 |
2025/1/28 |
515 |
515 |
511 |
511 |
+0.20% |
5,800 |
2025/1/27 |
510 |
515 |
507 |
510 |
+1.59% |
14,000 |
2025/1/24 |
493 |
502 |
491 |
502 |
+2.24% |
14,600 |
2025/1/23 |
491 |
493 |
490 |
491 |
-0.20% |
4,200 |
2025/1/22 |
490 |
493 |
490 |
492 |
+0.61% |
4,400 |
2025/1/21 |
489 |
490 |
485 |
489 |
+0.00% |
4,200 |
2025/1/20 |
489 |
490 |
485 |
489 |
+1.45% |
5,900 |
2025/1/17 |
481 |
486 |
480 |
482 |
-1.03% |
6,800 |
2025/1/16 |
502 |
502 |
482 |
487 |
-2.79% |
19,300 |
2025/1/15 |
506 |
506 |
499 |
501 |
+0.60% |
7,800 |
|