日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
569 |
572 |
567 |
572 |
+0.70% |
39,400 |
2025/7/11 |
566 |
572 |
566 |
568 |
+0.53% |
73,600 |
2025/7/10 |
565 |
568 |
564 |
565 |
+0.00% |
32,800 |
2025/7/9 |
563 |
567 |
562 |
565 |
+0.36% |
72,200 |
2025/7/8 |
563 |
564 |
561 |
563 |
+0.00% |
52,700 |
2025/7/7 |
569 |
570 |
563 |
563 |
-1.40% |
96,900 |
2025/7/4 |
569 |
574 |
569 |
571 |
+0.18% |
35,600 |
2025/7/3 |
567 |
571 |
566 |
570 |
+0.53% |
52,100 |
2025/7/2 |
568 |
570 |
566 |
567 |
-0.18% |
51,900 |
2025/7/1 |
574 |
575 |
567 |
568 |
-1.05% |
93,700 |
2025/6/30 |
572 |
579 |
571 |
574 |
+0.53% |
71,200 |
2025/6/27 |
576 |
576 |
569 |
571 |
-0.17% |
58,300 |
2025/6/26 |
571 |
574 |
570 |
572 |
+0.35% |
29,400 |
2025/6/25 |
570 |
574 |
568 |
570 |
+0.00% |
58,500 |
2025/6/24 |
573 |
573 |
569 |
570 |
+0.00% |
44,500 |
2025/6/23 |
575 |
577 |
569 |
570 |
-0.70% |
67,500 |
2025/6/20 |
584 |
584 |
574 |
574 |
-0.86% |
76,200 |
2025/6/19 |
580 |
587 |
579 |
579 |
+0.00% |
82,600 |
2025/6/18 |
573 |
583 |
573 |
579 |
+1.40% |
78,200 |
2025/6/17 |
569 |
574 |
569 |
571 |
-0.17% |
55,600 |
2025/6/16 |
572 |
574 |
570 |
572 |
+0.00% |
37,100 |
2025/6/13 |
583 |
583 |
571 |
572 |
-1.21% |
100,000 |
2025/6/12 |
579 |
581 |
576 |
579 |
+0.00% |
51,800 |
2025/6/11 |
574 |
585 |
574 |
579 |
+0.52% |
70,900 |
2025/6/10 |
575 |
581 |
575 |
576 |
+0.00% |
60,600 |
2025/6/9 |
576 |
576 |
570 |
576 |
-0.17% |
101,400 |
2025/6/6 |
581 |
583 |
577 |
577 |
-0.69% |
53,800 |
2025/6/5 |
581 |
585 |
581 |
581 |
-0.34% |
40,600 |
2025/6/4 |
587 |
588 |
581 |
583 |
+0.34% |
55,700 |
2025/6/3 |
592 |
593 |
581 |
581 |
-1.69% |
80,700 |
2025/6/2 |
598 |
598 |
591 |
591 |
-1.83% |
83,300 |
2025/5/30 |
591 |
603 |
590 |
602 |
+2.91% |
195,400 |
2025/5/29 |
590 |
592 |
581 |
585 |
-0.51% |
83,200 |
2025/5/28 |
586 |
590 |
585 |
588 |
+0.34% |
67,800 |
2025/5/27 |
582 |
586 |
582 |
586 |
+0.69% |
66,100 |
2025/5/26 |
574 |
586 |
574 |
582 |
+1.93% |
111,900 |
2025/5/23 |
572 |
573 |
569 |
571 |
-0.17% |
50,700 |
2025/5/22 |
561 |
572 |
559 |
572 |
+1.06% |
142,900 |
2025/5/21 |
573 |
576 |
564 |
566 |
-0.70% |
197,900 |
2025/5/20 |
580 |
581 |
570 |
570 |
-1.55% |
162,400 |
2025/5/19 |
592 |
595 |
576 |
579 |
-1.03% |
185,800 |
2025/5/16 |
575 |
590 |
574 |
585 |
+1.74% |
229,500 |
2025/5/15 |
600 |
602 |
568 |
575 |
-4.49% |
438,200 |
2025/5/14 |
631 |
632 |
601 |
602 |
-4.44% |
320,800 |
2025/5/13 |
660 |
660 |
625 |
630 |
-12.13% |
540,200 |
2025/5/12 |
710 |
720 |
705 |
717 |
+1.56% |
112,600 |
2025/5/9 |
691 |
706 |
691 |
706 |
+2.02% |
64,100 |
2025/5/8 |
688 |
692 |
685 |
692 |
+1.02% |
61,000 |
2025/5/7 |
690 |
694 |
684 |
685 |
-0.72% |
83,600 |
2025/5/2 |
689 |
692 |
686 |
690 |
+0.15% |
61,200 |
2025/5/1 |
697 |
697 |
687 |
689 |
-1.01% |
73,000 |
2025/4/30 |
700 |
700 |
692 |
696 |
-0.29% |
102,500 |
2025/4/28 |
704 |
706 |
697 |
698 |
-0.85% |
148,100 |
2025/4/25 |
704 |
707 |
702 |
704 |
+0.28% |
37,400 |
2025/4/24 |
703 |
705 |
700 |
702 |
+0.00% |
35,400 |
2025/4/23 |
709 |
710 |
700 |
702 |
-0.28% |
75,400 |
2025/4/22 |
700 |
704 |
699 |
704 |
-0.71% |
58,400 |
2025/4/21 |
706 |
709 |
702 |
709 |
+0.42% |
68,600 |
2025/4/18 |
699 |
709 |
694 |
706 |
+1.88% |
58,100 |
2025/4/17 |
692 |
698 |
690 |
693 |
+0.14% |
33,500 |
2025/4/16 |
691 |
694 |
686 |
692 |
+0.58% |
77,300 |
2025/4/15 |
694 |
694 |
685 |
688 |
+0.00% |
74,000 |
2025/4/14 |
690 |
695 |
685 |
688 |
+1.18% |
99,300 |
2025/4/11 |
660 |
682 |
646 |
680 |
+0.44% |
132,200 |
2025/4/10 |
691 |
691 |
676 |
677 |
+4.15% |
111,700 |
2025/4/9 |
655 |
664 |
639 |
650 |
-2.26% |
138,900 |
2025/4/8 |
644 |
671 |
636 |
665 |
+6.57% |
196,600 |
2025/4/7 |
628 |
643 |
613 |
624 |
-7.69% |
382,900 |
2025/4/4 |
698 |
700 |
661 |
676 |
-5.19% |
298,300 |
2025/4/3 |
710 |
718 |
704 |
713 |
-1.66% |
200,500 |
2025/4/2 |
737 |
737 |
725 |
725 |
-1.63% |
129,600 |
2025/4/1 |
745 |
745 |
733 |
737 |
+0.14% |
119,000 |
2025/3/31 |
750 |
754 |
736 |
736 |
-3.03% |
226,400 |
2025/3/28 |
764 |
769 |
755 |
759 |
-4.17% |
235,800 |
2025/3/27 |
800 |
801 |
790 |
792 |
-1.00% |
361,400 |
2025/3/26 |
796 |
800 |
795 |
800 |
+0.50% |
101,200 |
2025/3/25 |
794 |
800 |
791 |
796 |
+0.38% |
105,100 |
2025/3/24 |
800 |
800 |
791 |
793 |
-0.88% |
244,300 |
2025/3/21 |
800 |
802 |
799 |
800 |
+0.00% |
140,300 |
2025/3/19 |
799 |
802 |
798 |
800 |
+0.00% |
128,000 |
2025/3/18 |
801 |
802 |
799 |
800 |
+0.00% |
36,300 |
2025/3/17 |
802 |
802 |
800 |
800 |
+0.00% |
59,800 |
2025/3/14 |
800 |
802 |
798 |
800 |
-0.12% |
93,800 |
2025/3/13 |
801 |
805 |
800 |
801 |
+0.12% |
87,100 |
2025/3/12 |
802 |
802 |
798 |
800 |
-0.25% |
58,900 |
2025/3/11 |
797 |
802 |
794 |
802 |
+0.25% |
122,500 |
2025/3/10 |
800 |
801 |
797 |
800 |
+0.25% |
66,800 |
2025/3/7 |
801 |
802 |
798 |
798 |
-0.37% |
83,800 |
2025/3/6 |
804 |
804 |
800 |
801 |
+0.00% |
48,000 |
2025/3/5 |
802 |
804 |
798 |
801 |
-0.62% |
85,500 |
2025/3/4 |
806 |
806 |
798 |
806 |
+0.12% |
65,900 |
2025/3/3 |
805 |
808 |
801 |
805 |
+0.25% |
104,300 |
2025/2/28 |
807 |
809 |
800 |
803 |
-0.50% |
84,300 |
2025/2/27 |
807 |
810 |
804 |
807 |
+0.00% |
45,100 |
2025/2/26 |
809 |
809 |
802 |
807 |
-0.25% |
37,900 |
2025/2/25 |
800 |
810 |
794 |
809 |
+1.25% |
115,000 |
2025/2/21 |
800 |
803 |
797 |
799 |
-0.12% |
71,100 |
2025/2/20 |
808 |
809 |
800 |
800 |
-1.23% |
37,800 |
2025/2/19 |
810 |
810 |
803 |
810 |
-0.37% |
66,500 |
2025/2/18 |
805 |
813 |
797 |
813 |
+0.99% |
141,100 |
2025/2/17 |
806 |
808 |
802 |
805 |
+0.00% |
39,200 |
2025/2/14 |
811 |
811 |
802 |
805 |
-0.49% |
52,600 |
2025/2/13 |
811 |
811 |
807 |
809 |
+0.37% |
66,000 |
2025/2/12 |
803 |
808 |
802 |
806 |
+0.62% |
51,300 |
2025/2/10 |
801 |
805 |
799 |
801 |
-0.50% |
52,500 |
2025/2/7 |
804 |
805 |
798 |
805 |
+0.37% |
41,500 |
2025/2/6 |
803 |
805 |
799 |
802 |
+0.50% |
46,100 |
2025/2/5 |
798 |
802 |
796 |
798 |
-0.50% |
58,900 |
2025/2/4 |
804 |
804 |
799 |
802 |
+0.63% |
36,600 |
2025/2/3 |
804 |
804 |
796 |
797 |
-0.87% |
57,100 |
2025/1/31 |
804 |
805 |
800 |
804 |
+0.00% |
46,400 |
2025/1/30 |
808 |
808 |
802 |
804 |
+0.25% |
52,900 |
2025/1/29 |
806 |
812 |
802 |
802 |
-0.50% |
73,600 |
2025/1/28 |
800 |
807 |
799 |
806 |
+0.75% |
86,600 |
2025/1/27 |
792 |
801 |
791 |
800 |
+1.27% |
79,900 |
2025/1/24 |
789 |
793 |
786 |
790 |
+0.89% |
69,000 |
2025/1/23 |
790 |
792 |
782 |
783 |
-0.51% |
51,000 |
2025/1/22 |
794 |
794 |
787 |
787 |
-0.76% |
39,000 |
2025/1/21 |
794 |
794 |
787 |
793 |
-0.13% |
50,200 |
2025/1/20 |
778 |
794 |
776 |
794 |
+2.19% |
49,000 |
2025/1/17 |
782 |
782 |
774 |
777 |
-0.51% |
75,700 |
2025/1/16 |
793 |
793 |
781 |
781 |
-0.76% |
45,200 |
2025/1/15 |
789 |
793 |
786 |
787 |
+0.51% |
36,300 |
|