日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
523 |
523 |
520 |
520 |
+0.00% |
9,900 |
2025/7/11 |
523 |
523 |
518 |
520 |
-0.57% |
13,700 |
2025/7/10 |
524 |
524 |
522 |
523 |
-0.19% |
3,500 |
2025/7/9 |
521 |
524 |
521 |
524 |
+0.58% |
2,600 |
2025/7/8 |
526 |
526 |
520 |
521 |
-0.95% |
23,100 |
2025/7/7 |
527 |
529 |
525 |
526 |
-0.19% |
2,600 |
2025/7/4 |
527 |
527 |
527 |
527 |
+0.38% |
600 |
2025/7/3 |
526 |
528 |
525 |
525 |
-0.19% |
1,900 |
2025/7/2 |
525 |
527 |
524 |
526 |
-0.38% |
4,600 |
2025/7/1 |
526 |
528 |
525 |
528 |
-0.19% |
5,800 |
2025/6/30 |
530 |
530 |
527 |
529 |
+0.38% |
5,500 |
2025/6/27 |
526 |
528 |
525 |
527 |
+0.38% |
1,200 |
2025/6/26 |
527 |
528 |
524 |
525 |
+0.00% |
4,700 |
2025/6/25 |
530 |
530 |
524 |
525 |
+0.00% |
19,700 |
2025/6/24 |
528 |
530 |
525 |
525 |
-0.57% |
17,200 |
2025/6/23 |
530 |
530 |
526 |
528 |
-0.38% |
2,700 |
2025/6/20 |
528 |
530 |
526 |
530 |
+0.57% |
6,800 |
2025/6/19 |
530 |
530 |
524 |
527 |
-0.57% |
10,400 |
2025/6/18 |
531 |
531 |
529 |
530 |
-0.19% |
2,300 |
2025/6/17 |
529 |
531 |
529 |
531 |
+0.00% |
1,800 |
2025/6/16 |
529 |
533 |
528 |
531 |
+0.38% |
1,900 |
2025/6/13 |
531 |
534 |
529 |
529 |
-0.19% |
2,800 |
2025/6/12 |
540 |
540 |
530 |
530 |
+0.00% |
25,000 |
2025/6/11 |
530 |
530 |
526 |
530 |
+0.19% |
4,800 |
2025/6/10 |
526 |
529 |
525 |
529 |
+0.57% |
4,800 |
2025/6/9 |
526 |
529 |
526 |
526 |
+0.38% |
3,200 |
2025/6/6 |
525 |
526 |
521 |
524 |
-0.19% |
7,500 |
2025/6/5 |
530 |
530 |
522 |
525 |
-0.57% |
5,800 |
2025/6/4 |
532 |
532 |
527 |
528 |
+0.00% |
5,200 |
2025/6/3 |
526 |
528 |
523 |
528 |
+0.38% |
4,300 |
2025/6/2 |
528 |
528 |
524 |
526 |
+0.38% |
3,600 |
2025/5/30 |
521 |
525 |
517 |
524 |
+0.77% |
10,000 |
2025/5/29 |
528 |
529 |
520 |
520 |
-1.52% |
30,800 |
2025/5/28 |
529 |
530 |
527 |
528 |
-0.19% |
5,200 |
2025/5/27 |
530 |
531 |
529 |
529 |
-0.19% |
3,100 |
2025/5/26 |
530 |
535 |
530 |
530 |
-1.12% |
12,400 |
2025/5/23 |
540 |
540 |
536 |
536 |
+0.56% |
15,300 |
2025/5/22 |
534 |
534 |
533 |
533 |
-0.19% |
1,000 |
2025/5/21 |
534 |
534 |
534 |
534 |
+0.00% |
1,400 |
2025/5/20 |
531 |
537 |
531 |
534 |
+0.75% |
6,300 |
2025/5/19 |
530 |
530 |
529 |
530 |
+0.00% |
1,700 |
2025/5/16 |
531 |
531 |
529 |
530 |
+0.00% |
4,500 |
2025/5/15 |
535 |
535 |
529 |
530 |
-0.93% |
9,900 |
2025/5/14 |
538 |
539 |
530 |
535 |
-0.19% |
8,900 |
2025/5/13 |
538 |
541 |
534 |
536 |
-0.92% |
4,900 |
2025/5/12 |
539 |
541 |
532 |
541 |
-0.73% |
7,700 |
2025/5/9 |
544 |
550 |
533 |
545 |
+0.18% |
11,200 |
2025/5/8 |
545 |
545 |
540 |
544 |
+0.37% |
12,500 |
2025/5/7 |
546 |
546 |
535 |
542 |
-1.09% |
18,100 |
2025/5/2 |
550 |
550 |
545 |
548 |
-0.36% |
4,600 |
2025/5/1 |
555 |
558 |
549 |
550 |
-1.79% |
4,500 |
2025/4/30 |
556 |
560 |
554 |
560 |
+0.72% |
2,600 |
2025/4/28 |
550 |
568 |
547 |
556 |
+2.02% |
19,100 |
2025/4/25 |
552 |
552 |
539 |
545 |
+0.00% |
16,500 |
2025/4/24 |
550 |
550 |
540 |
545 |
-0.91% |
5,800 |
2025/4/23 |
551 |
553 |
546 |
550 |
+0.18% |
2,900 |
2025/4/22 |
540 |
550 |
539 |
549 |
+1.86% |
5,700 |
2025/4/21 |
543 |
545 |
538 |
539 |
-1.28% |
6,500 |
2025/4/18 |
550 |
550 |
542 |
546 |
-0.73% |
4,600 |
2025/4/17 |
556 |
560 |
540 |
550 |
+2.61% |
12,100 |
2025/4/16 |
545 |
549 |
536 |
536 |
+0.19% |
4,200 |
2025/4/15 |
540 |
545 |
535 |
535 |
-0.56% |
4,400 |
2025/4/14 |
531 |
541 |
530 |
538 |
+1.32% |
5,600 |
2025/4/11 |
531 |
536 |
530 |
531 |
+0.00% |
3,200 |
2025/4/10 |
529 |
540 |
529 |
531 |
+2.12% |
3,900 |
2025/4/9 |
536 |
542 |
520 |
520 |
-3.35% |
7,300 |
2025/4/8 |
530 |
542 |
530 |
538 |
+1.51% |
5,000 |
2025/4/7 |
540 |
540 |
510 |
530 |
-2.93% |
16,900 |
2025/4/4 |
552 |
552 |
546 |
546 |
-0.91% |
12,400 |
2025/4/3 |
554 |
554 |
551 |
551 |
-0.54% |
8,300 |
2025/4/2 |
557 |
557 |
553 |
554 |
+0.18% |
1,500 |
2025/4/1 |
554 |
557 |
552 |
553 |
+0.00% |
3,100 |
2025/3/31 |
553 |
559 |
553 |
553 |
+0.00% |
6,800 |
2025/3/28 |
560 |
560 |
550 |
553 |
-1.43% |
16,800 |
2025/3/27 |
567 |
570 |
556 |
561 |
-1.23% |
23,100 |
2025/3/26 |
568 |
571 |
565 |
568 |
+0.35% |
7,700 |
2025/3/25 |
574 |
574 |
566 |
566 |
-1.22% |
22,000 |
2025/3/24 |
572 |
575 |
572 |
573 |
-0.17% |
3,100 |
2025/3/21 |
574 |
580 |
571 |
574 |
+0.53% |
5,800 |
2025/3/19 |
576 |
576 |
571 |
571 |
-0.70% |
8,900 |
2025/3/18 |
563 |
586 |
563 |
575 |
-3.85% |
22,000 |
2025/3/17 |
594 |
598 |
590 |
598 |
+1.53% |
19,500 |
2025/3/14 |
587 |
590 |
585 |
589 |
+0.34% |
6,800 |
2025/3/13 |
583 |
589 |
583 |
587 |
+0.86% |
3,100 |
2025/3/12 |
583 |
585 |
581 |
582 |
+0.17% |
4,500 |
2025/3/11 |
585 |
587 |
579 |
581 |
+0.00% |
6,600 |
2025/3/10 |
580 |
595 |
574 |
581 |
+1.04% |
9,300 |
2025/3/7 |
576 |
577 |
571 |
575 |
-0.17% |
13,100 |
2025/3/6 |
571 |
590 |
571 |
576 |
+1.05% |
7,000 |
2025/3/5 |
568 |
570 |
564 |
570 |
+1.24% |
6,900 |
2025/3/4 |
562 |
568 |
562 |
563 |
-0.35% |
5,200 |
2025/3/3 |
565 |
567 |
561 |
565 |
+1.25% |
3,400 |
2025/2/28 |
560 |
562 |
557 |
558 |
-0.36% |
7,200 |
2025/2/27 |
560 |
560 |
559 |
560 |
+0.00% |
4,200 |
2025/2/26 |
563 |
563 |
557 |
560 |
+0.00% |
3,500 |
2025/2/25 |
564 |
564 |
559 |
560 |
+0.18% |
17,300 |
2025/2/21 |
556 |
559 |
556 |
559 |
+0.54% |
3,700 |
2025/2/20 |
557 |
557 |
556 |
556 |
-0.18% |
2,600 |
2025/2/19 |
556 |
557 |
555 |
557 |
+0.36% |
5,300 |
2025/2/18 |
557 |
558 |
554 |
555 |
+0.00% |
8,600 |
2025/2/17 |
555 |
558 |
554 |
555 |
+0.00% |
7,500 |
2025/2/14 |
556 |
559 |
555 |
555 |
-0.18% |
3,700 |
2025/2/13 |
557 |
557 |
556 |
556 |
-0.18% |
2,900 |
2025/2/12 |
557 |
558 |
555 |
557 |
+0.00% |
2,400 |
2025/2/10 |
556 |
558 |
555 |
557 |
+0.18% |
4,700 |
2025/2/7 |
558 |
559 |
556 |
556 |
+0.00% |
1,400 |
2025/2/6 |
557 |
557 |
555 |
556 |
+0.18% |
4,200 |
2025/2/5 |
563 |
563 |
554 |
555 |
-1.42% |
21,300 |
2025/2/4 |
564 |
564 |
561 |
563 |
+0.36% |
2,900 |
2025/2/3 |
564 |
565 |
560 |
561 |
-0.53% |
4,500 |
2025/1/31 |
564 |
564 |
562 |
564 |
+0.53% |
2,700 |
2025/1/30 |
563 |
564 |
561 |
561 |
-0.36% |
1,500 |
2025/1/29 |
564 |
564 |
561 |
563 |
+0.54% |
4,100 |
2025/1/28 |
562 |
562 |
559 |
560 |
-0.18% |
9,600 |
2025/1/27 |
558 |
562 |
558 |
561 |
+0.00% |
10,400 |
2025/1/24 |
567 |
567 |
560 |
561 |
+0.54% |
15,100 |
2025/1/23 |
558 |
561 |
558 |
558 |
-1.06% |
10,700 |
2025/1/22 |
562 |
565 |
560 |
564 |
+0.53% |
15,900 |
2025/1/21 |
563 |
564 |
560 |
561 |
+0.00% |
7,900 |
2025/1/20 |
564 |
565 |
561 |
561 |
+0.18% |
6,500 |
2025/1/17 |
564 |
568 |
557 |
560 |
-0.71% |
20,000 |
2025/1/16 |
565 |
568 |
562 |
564 |
-0.70% |
10,600 |
2025/1/15 |
574 |
574 |
563 |
568 |
-0.70% |
24,200 |
|