日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
420 |
423 |
412 |
413 |
-1.67% |
76,600 |
2025/7/11 |
415 |
426 |
413 |
420 |
+2.19% |
139,200 |
2025/7/10 |
421 |
421 |
409 |
411 |
-2.38% |
137,000 |
2025/7/9 |
418 |
426 |
418 |
421 |
+1.45% |
96,700 |
2025/7/8 |
412 |
417 |
412 |
415 |
+0.97% |
68,800 |
2025/7/7 |
420 |
421 |
411 |
411 |
-1.67% |
80,400 |
2025/7/4 |
429 |
432 |
410 |
418 |
-2.79% |
184,800 |
2025/7/3 |
439 |
443 |
425 |
430 |
-2.27% |
188,000 |
2025/7/2 |
419 |
445 |
418 |
440 |
+1.62% |
327,200 |
2025/7/1 |
405 |
436 |
394 |
433 |
+6.91% |
339,100 |
2025/6/30 |
399 |
410 |
399 |
405 |
+2.27% |
117,900 |
2025/6/27 |
395 |
400 |
393 |
396 |
+0.51% |
85,000 |
2025/6/26 |
395 |
395 |
389 |
394 |
-0.25% |
129,200 |
2025/6/25 |
401 |
401 |
387 |
395 |
-0.50% |
131,300 |
2025/6/24 |
400 |
402 |
396 |
397 |
+0.76% |
84,700 |
2025/6/23 |
398 |
398 |
386 |
394 |
-1.99% |
155,100 |
2025/6/20 |
404 |
406 |
400 |
402 |
-0.50% |
82,200 |
2025/6/19 |
408 |
408 |
401 |
404 |
-0.98% |
47,200 |
2025/6/18 |
401 |
410 |
401 |
408 |
+1.49% |
90,200 |
2025/6/17 |
401 |
407 |
398 |
402 |
+0.75% |
65,600 |
2025/6/16 |
397 |
401 |
392 |
399 |
+1.27% |
77,100 |
2025/6/13 |
405 |
409 |
388 |
394 |
-2.72% |
180,400 |
2025/6/12 |
401 |
414 |
401 |
405 |
+0.25% |
138,500 |
2025/6/11 |
401 |
407 |
400 |
404 |
+1.25% |
109,100 |
2025/6/10 |
398 |
403 |
396 |
399 |
-0.25% |
74,900 |
2025/6/9 |
402 |
405 |
392 |
400 |
-0.25% |
118,800 |
2025/6/6 |
416 |
420 |
400 |
401 |
-3.14% |
119,300 |
2025/6/5 |
400 |
414 |
399 |
414 |
+3.50% |
115,000 |
2025/6/4 |
395 |
401 |
395 |
400 |
+1.27% |
60,400 |
2025/6/3 |
400 |
409 |
394 |
395 |
-0.50% |
108,200 |
2025/6/2 |
409 |
411 |
395 |
397 |
-4.11% |
122,800 |
2025/5/30 |
405 |
415 |
403 |
414 |
+1.47% |
124,700 |
2025/5/29 |
394 |
409 |
394 |
408 |
+4.08% |
176,300 |
2025/5/28 |
393 |
394 |
390 |
392 |
+0.00% |
60,000 |
2025/5/27 |
388 |
393 |
388 |
392 |
+0.51% |
79,800 |
2025/5/26 |
387 |
392 |
387 |
390 |
+1.56% |
73,600 |
2025/5/23 |
385 |
389 |
381 |
384 |
+0.26% |
68,100 |
2025/5/22 |
382 |
388 |
377 |
383 |
-0.52% |
102,600 |
2025/5/21 |
387 |
393 |
385 |
385 |
-0.26% |
98,900 |
2025/5/20 |
395 |
395 |
386 |
386 |
-2.28% |
108,300 |
2025/5/19 |
394 |
396 |
386 |
395 |
-0.25% |
110,100 |
2025/5/16 |
390 |
398 |
385 |
396 |
+2.06% |
139,800 |
2025/5/15 |
386 |
394 |
386 |
388 |
-0.77% |
107,400 |
2025/5/14 |
401 |
401 |
386 |
391 |
-2.49% |
252,300 |
2025/5/13 |
400 |
409 |
395 |
401 |
-6.96% |
409,300 |
2025/5/12 |
432 |
437 |
422 |
431 |
+0.94% |
197,200 |
2025/5/9 |
422 |
428 |
422 |
427 |
+1.67% |
116,300 |
2025/5/8 |
420 |
423 |
417 |
420 |
-0.24% |
113,300 |
2025/5/7 |
430 |
430 |
416 |
421 |
-2.09% |
132,900 |
2025/5/2 |
435 |
439 |
429 |
430 |
-0.92% |
95,400 |
2025/5/1 |
431 |
434 |
428 |
434 |
-0.23% |
50,300 |
2025/4/30 |
430 |
435 |
426 |
435 |
+1.16% |
82,200 |
2025/4/28 |
423 |
434 |
423 |
430 |
+1.65% |
88,000 |
2025/4/25 |
424 |
428 |
423 |
423 |
+0.00% |
56,800 |
2025/4/24 |
428 |
429 |
421 |
423 |
-1.17% |
50,100 |
2025/4/23 |
429 |
431 |
425 |
428 |
+0.94% |
78,600 |
2025/4/22 |
428 |
432 |
420 |
424 |
+0.00% |
98,200 |
2025/4/21 |
423 |
429 |
422 |
424 |
-0.24% |
100,200 |
2025/4/18 |
408 |
425 |
405 |
425 |
+5.20% |
111,500 |
2025/4/17 |
402 |
408 |
402 |
404 |
+0.50% |
62,800 |
2025/4/16 |
410 |
415 |
402 |
402 |
-1.47% |
65,700 |
2025/4/15 |
410 |
414 |
408 |
408 |
-0.49% |
70,200 |
2025/4/14 |
404 |
417 |
404 |
410 |
+1.99% |
117,200 |
2025/4/11 |
380 |
405 |
371 |
402 |
+2.55% |
180,400 |
2025/4/10 |
383 |
393 |
375 |
392 |
+9.80% |
191,900 |
2025/4/9 |
360 |
364 |
350 |
357 |
-3.51% |
235,800 |
2025/4/8 |
351 |
370 |
351 |
370 |
+10.45% |
143,600 |
2025/4/7 |
342 |
359 |
332 |
335 |
-10.19% |
455,200 |
2025/4/4 |
383 |
384 |
366 |
373 |
-4.60% |
272,600 |
2025/4/3 |
385 |
393 |
382 |
391 |
-1.51% |
241,200 |
2025/4/2 |
407 |
407 |
396 |
397 |
-1.49% |
141,100 |
2025/4/1 |
406 |
413 |
403 |
403 |
+0.00% |
81,800 |
2025/3/31 |
418 |
418 |
403 |
403 |
-3.59% |
234,500 |
2025/3/28 |
425 |
427 |
418 |
418 |
-1.65% |
113,900 |
2025/3/27 |
431 |
431 |
421 |
425 |
-1.62% |
173,700 |
2025/3/26 |
422 |
433 |
422 |
432 |
+2.13% |
250,900 |
2025/3/25 |
419 |
429 |
419 |
423 |
+2.92% |
228,800 |
2025/3/24 |
430 |
440 |
408 |
411 |
-1.44% |
419,600 |
2025/3/21 |
410 |
422 |
406 |
417 |
+2.71% |
850,600 |
2025/3/19 |
409 |
413 |
404 |
406 |
-0.25% |
236,700 |
2025/3/18 |
401 |
407 |
400 |
407 |
+2.01% |
142,100 |
2025/3/17 |
402 |
407 |
399 |
399 |
-0.50% |
148,400 |
2025/3/14 |
397 |
403 |
393 |
401 |
+0.00% |
204,300 |
2025/3/13 |
414 |
414 |
399 |
401 |
-4.98% |
354,300 |
2025/3/12 |
415 |
427 |
404 |
422 |
+2.18% |
228,100 |
2025/3/11 |
412 |
417 |
398 |
413 |
-0.72% |
203,000 |
2025/3/10 |
388 |
417 |
387 |
416 |
+7.22% |
364,100 |
2025/3/7 |
390 |
392 |
382 |
388 |
-1.52% |
327,700 |
2025/3/6 |
397 |
403 |
392 |
394 |
+0.00% |
150,200 |
2025/3/5 |
397 |
402 |
392 |
394 |
-2.48% |
292,600 |
2025/3/4 |
408 |
409 |
397 |
404 |
-0.25% |
280,500 |
2025/3/3 |
414 |
415 |
402 |
405 |
-0.25% |
182,800 |
2025/2/28 |
413 |
414 |
406 |
406 |
-2.87% |
249,800 |
2025/2/27 |
433 |
436 |
418 |
418 |
-3.46% |
236,500 |
2025/2/26 |
443 |
445 |
429 |
433 |
-2.48% |
120,600 |
2025/2/25 |
432 |
446 |
432 |
444 |
+1.14% |
119,000 |
2025/2/21 |
448 |
449 |
436 |
439 |
-3.09% |
158,000 |
2025/2/20 |
439 |
454 |
439 |
453 |
+3.42% |
182,900 |
2025/2/19 |
448 |
454 |
438 |
438 |
-2.67% |
197,600 |
2025/2/18 |
448 |
466 |
446 |
450 |
-0.66% |
139,500 |
2025/2/17 |
447 |
462 |
447 |
453 |
+1.34% |
216,800 |
2025/2/14 |
467 |
467 |
446 |
447 |
-5.10% |
439,700 |
2025/2/13 |
483 |
485 |
463 |
471 |
-1.88% |
446,200 |
2025/2/12 |
500 |
507 |
461 |
480 |
-14.29% |
888,100 |
2025/2/10 |
560 |
572 |
553 |
560 |
+0.00% |
217,200 |
2025/2/7 |
558 |
564 |
553 |
560 |
+0.72% |
187,200 |
2025/2/6 |
540 |
556 |
539 |
556 |
+3.54% |
170,900 |
2025/2/5 |
515 |
537 |
515 |
537 |
+4.88% |
268,100 |
2025/2/4 |
512 |
517 |
507 |
512 |
+1.99% |
184,300 |
2025/2/3 |
520 |
521 |
492 |
502 |
-4.56% |
247,300 |
2025/1/31 |
529 |
530 |
514 |
526 |
-0.57% |
157,100 |
2025/1/30 |
514 |
532 |
510 |
529 |
+2.92% |
121,900 |
2025/1/29 |
524 |
529 |
510 |
514 |
+0.00% |
269,600 |
2025/1/28 |
495 |
514 |
492 |
514 |
+4.47% |
185,800 |
2025/1/27 |
491 |
501 |
491 |
492 |
+0.82% |
126,600 |
2025/1/24 |
484 |
495 |
483 |
488 |
+0.83% |
158,100 |
2025/1/23 |
479 |
484 |
473 |
484 |
+1.26% |
131,300 |
2025/1/22 |
465 |
480 |
465 |
478 |
+2.36% |
227,200 |
2025/1/21 |
471 |
473 |
462 |
467 |
+0.00% |
160,300 |
2025/1/20 |
452 |
470 |
450 |
467 |
+3.09% |
211,500 |
2025/1/17 |
445 |
453 |
438 |
453 |
+1.80% |
281,900 |
2025/1/16 |
443 |
450 |
441 |
445 |
+2.30% |
139,300 |
2025/1/15 |
428 |
437 |
424 |
435 |
+1.64% |
173,600 |
|