日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
485 |
493 |
479 |
482 |
-0.21% |
23,700 |
2025/7/11 |
502 |
505 |
482 |
483 |
-3.01% |
45,200 |
2025/7/10 |
501 |
507 |
492 |
498 |
-0.99% |
94,100 |
2025/7/9 |
500 |
510 |
500 |
503 |
+0.00% |
59,600 |
2025/7/8 |
505 |
507 |
501 |
503 |
-0.79% |
33,300 |
2025/7/7 |
503 |
518 |
503 |
507 |
+0.20% |
60,700 |
2025/7/4 |
503 |
506 |
497 |
506 |
+1.20% |
30,200 |
2025/7/3 |
490 |
503 |
490 |
500 |
+1.63% |
123,100 |
2025/7/2 |
465 |
496 |
465 |
492 |
+5.35% |
102,100 |
2025/7/1 |
468 |
474 |
467 |
467 |
-1.48% |
60,900 |
2025/6/30 |
464 |
475 |
460 |
474 |
+1.94% |
49,200 |
2025/6/27 |
469 |
469 |
461 |
465 |
+0.65% |
28,000 |
2025/6/26 |
459 |
464 |
452 |
462 |
+0.65% |
43,900 |
2025/6/25 |
464 |
464 |
453 |
459 |
-0.86% |
32,100 |
2025/6/24 |
469 |
469 |
449 |
463 |
+0.43% |
74,900 |
2025/6/23 |
459 |
468 |
458 |
461 |
+0.44% |
11,600 |
2025/6/20 |
472 |
474 |
459 |
459 |
-2.13% |
31,600 |
2025/6/19 |
473 |
475 |
464 |
469 |
-0.85% |
18,100 |
2025/6/18 |
458 |
475 |
455 |
473 |
+2.83% |
56,400 |
2025/6/17 |
457 |
460 |
451 |
460 |
+0.66% |
29,100 |
2025/6/16 |
460 |
465 |
453 |
457 |
-0.22% |
28,500 |
2025/6/13 |
470 |
472 |
454 |
458 |
-2.97% |
77,000 |
2025/6/12 |
436 |
477 |
435 |
472 |
+7.52% |
216,600 |
2025/6/11 |
437 |
441 |
437 |
439 |
+0.92% |
26,300 |
2025/6/10 |
452 |
452 |
435 |
435 |
-4.19% |
54,800 |
2025/6/9 |
450 |
455 |
450 |
454 |
-0.44% |
16,000 |
2025/6/6 |
457 |
457 |
451 |
456 |
+0.00% |
16,000 |
2025/6/5 |
451 |
456 |
450 |
456 |
+0.88% |
25,500 |
2025/6/4 |
450 |
458 |
450 |
452 |
+0.22% |
24,500 |
2025/6/3 |
457 |
457 |
450 |
451 |
-0.44% |
22,200 |
2025/6/2 |
450 |
456 |
446 |
453 |
+0.67% |
58,200 |
2025/5/30 |
445 |
452 |
443 |
450 |
+1.12% |
41,300 |
2025/5/29 |
447 |
451 |
444 |
445 |
-0.45% |
36,000 |
2025/5/28 |
447 |
449 |
444 |
447 |
+0.90% |
23,100 |
2025/5/27 |
443 |
446 |
440 |
443 |
+0.00% |
15,700 |
2025/5/26 |
446 |
448 |
442 |
443 |
-0.23% |
19,400 |
2025/5/23 |
440 |
445 |
433 |
444 |
+1.83% |
30,600 |
2025/5/22 |
434 |
440 |
434 |
436 |
-0.23% |
15,900 |
2025/5/21 |
438 |
442 |
434 |
437 |
+0.23% |
19,200 |
2025/5/20 |
439 |
445 |
435 |
436 |
-0.68% |
26,400 |
2025/5/19 |
439 |
441 |
434 |
439 |
-0.23% |
27,400 |
2025/5/16 |
436 |
446 |
433 |
440 |
+0.92% |
36,400 |
2025/5/15 |
441 |
447 |
436 |
436 |
-1.80% |
30,200 |
2025/5/14 |
448 |
454 |
444 |
444 |
-1.11% |
79,000 |
2025/5/13 |
455 |
458 |
448 |
449 |
+0.00% |
37,300 |
2025/5/12 |
473 |
484 |
443 |
449 |
-6.26% |
155,000 |
2025/5/9 |
479 |
488 |
476 |
479 |
+0.63% |
75,000 |
2025/5/8 |
475 |
480 |
464 |
476 |
+0.00% |
87,800 |
2025/5/7 |
458 |
481 |
456 |
476 |
+3.03% |
72,800 |
2025/5/2 |
460 |
469 |
460 |
462 |
+0.43% |
39,700 |
2025/5/1 |
470 |
470 |
457 |
460 |
-2.13% |
39,100 |
2025/4/30 |
465 |
470 |
460 |
470 |
+0.64% |
39,000 |
2025/4/28 |
454 |
468 |
454 |
467 |
+1.97% |
46,800 |
2025/4/25 |
461 |
466 |
453 |
458 |
-0.22% |
36,800 |
2025/4/24 |
472 |
473 |
458 |
459 |
-2.75% |
53,300 |
2025/4/23 |
485 |
486 |
466 |
472 |
-2.48% |
62,900 |
2025/4/22 |
470 |
485 |
470 |
484 |
+2.11% |
74,400 |
2025/4/21 |
468 |
481 |
468 |
474 |
+1.28% |
71,500 |
2025/4/18 |
460 |
474 |
457 |
468 |
+2.86% |
56,500 |
2025/4/17 |
455 |
458 |
450 |
455 |
+0.22% |
44,900 |
2025/4/16 |
450 |
463 |
449 |
454 |
+1.79% |
99,500 |
2025/4/15 |
427 |
452 |
427 |
446 |
+5.69% |
102,500 |
2025/4/14 |
422 |
430 |
416 |
422 |
+1.20% |
126,200 |
2025/4/11 |
402 |
420 |
401 |
417 |
+1.71% |
54,300 |
2025/4/10 |
399 |
416 |
397 |
410 |
+4.86% |
81,800 |
2025/4/9 |
395 |
398 |
386 |
391 |
-4.17% |
122,600 |
2025/4/8 |
378 |
408 |
375 |
408 |
+10.27% |
137,100 |
2025/4/7 |
355 |
374 |
347 |
370 |
-0.27% |
207,100 |
2025/4/4 |
387 |
387 |
365 |
371 |
-4.38% |
135,400 |
2025/4/3 |
392 |
392 |
385 |
388 |
-1.77% |
84,700 |
2025/4/2 |
395 |
398 |
392 |
395 |
+0.51% |
57,700 |
2025/4/1 |
398 |
398 |
393 |
393 |
+0.00% |
65,700 |
2025/3/31 |
396 |
400 |
390 |
393 |
-0.76% |
94,500 |
2025/3/28 |
402 |
403 |
396 |
396 |
-1.00% |
49,200 |
2025/3/27 |
396 |
403 |
396 |
400 |
+0.50% |
67,900 |
2025/3/26 |
396 |
400 |
395 |
398 |
+0.51% |
105,300 |
2025/3/25 |
396 |
400 |
395 |
396 |
+0.25% |
37,900 |
2025/3/24 |
396 |
399 |
395 |
395 |
+0.00% |
21,800 |
2025/3/21 |
397 |
399 |
395 |
395 |
-0.25% |
49,000 |
2025/3/19 |
396 |
399 |
396 |
396 |
-0.25% |
30,100 |
2025/3/18 |
398 |
402 |
396 |
397 |
+0.00% |
42,400 |
2025/3/17 |
396 |
401 |
396 |
397 |
+1.02% |
42,700 |
2025/3/14 |
393 |
398 |
393 |
393 |
-1.01% |
86,800 |
2025/3/13 |
401 |
402 |
397 |
397 |
-1.00% |
25,400 |
2025/3/12 |
397 |
403 |
396 |
401 |
+1.01% |
40,400 |
2025/3/11 |
399 |
400 |
389 |
397 |
-1.49% |
61,900 |
2025/3/10 |
405 |
407 |
399 |
403 |
+0.75% |
31,100 |
2025/3/7 |
405 |
405 |
399 |
400 |
-1.23% |
45,800 |
2025/3/6 |
403 |
405 |
402 |
405 |
+1.50% |
23,700 |
2025/3/5 |
395 |
401 |
395 |
399 |
+1.53% |
52,400 |
2025/3/4 |
399 |
399 |
389 |
393 |
-1.01% |
115,600 |
2025/3/3 |
397 |
400 |
396 |
397 |
+0.51% |
48,100 |
2025/2/28 |
397 |
400 |
395 |
395 |
-0.50% |
38,300 |
2025/2/27 |
395 |
397 |
393 |
397 |
+0.76% |
27,500 |
2025/2/26 |
396 |
397 |
392 |
394 |
-0.51% |
47,300 |
2025/2/25 |
405 |
406 |
395 |
396 |
-1.98% |
52,000 |
2025/2/21 |
406 |
408 |
404 |
404 |
-0.74% |
21,900 |
2025/2/20 |
409 |
411 |
407 |
407 |
-1.21% |
31,900 |
2025/2/19 |
415 |
415 |
408 |
412 |
-0.96% |
43,600 |
2025/2/18 |
413 |
416 |
411 |
416 |
+0.48% |
15,400 |
2025/2/17 |
412 |
416 |
412 |
414 |
+0.49% |
10,300 |
2025/2/14 |
414 |
415 |
412 |
412 |
-0.24% |
16,900 |
2025/2/13 |
410 |
418 |
410 |
413 |
+1.47% |
33,400 |
2025/2/12 |
416 |
419 |
407 |
407 |
-0.97% |
47,100 |
2025/2/10 |
415 |
419 |
403 |
411 |
+2.49% |
64,300 |
2025/2/7 |
403 |
403 |
396 |
401 |
+0.50% |
22,100 |
2025/2/6 |
389 |
400 |
389 |
399 |
+3.37% |
18,600 |
2025/2/5 |
390 |
395 |
386 |
386 |
-1.28% |
29,400 |
2025/2/4 |
392 |
396 |
391 |
391 |
+0.26% |
17,700 |
2025/2/3 |
401 |
401 |
390 |
390 |
-2.99% |
69,000 |
2025/1/31 |
401 |
403 |
399 |
402 |
+0.50% |
14,000 |
2025/1/30 |
401 |
404 |
399 |
400 |
-0.50% |
23,600 |
2025/1/29 |
403 |
405 |
401 |
402 |
+0.75% |
9,300 |
2025/1/28 |
396 |
402 |
396 |
399 |
+1.01% |
23,200 |
2025/1/27 |
397 |
400 |
395 |
395 |
-0.25% |
17,800 |
2025/1/24 |
398 |
400 |
394 |
396 |
-0.75% |
22,000 |
2025/1/23 |
404 |
404 |
398 |
399 |
-0.25% |
17,100 |
2025/1/22 |
400 |
403 |
397 |
400 |
-0.25% |
15,500 |
2025/1/21 |
404 |
404 |
400 |
401 |
-0.74% |
6,900 |
2025/1/20 |
396 |
405 |
396 |
404 |
+2.02% |
9,700 |
2025/1/17 |
397 |
398 |
392 |
396 |
+0.76% |
11,900 |
2025/1/16 |
395 |
396 |
393 |
393 |
-0.51% |
16,200 |
2025/1/15 |
400 |
402 |
395 |
395 |
-1.25% |
27,400 |
|