日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
497 |
502 |
484 |
496 |
-1.39% |
94,900 |
2025/7/11 |
502 |
505 |
500 |
503 |
+1.62% |
20,100 |
2025/7/10 |
502 |
503 |
492 |
495 |
-1.59% |
26,300 |
2025/7/9 |
487 |
505 |
487 |
503 |
+3.29% |
49,500 |
2025/7/8 |
477 |
492 |
477 |
487 |
+2.10% |
30,600 |
2025/7/7 |
483 |
486 |
477 |
477 |
+0.00% |
37,500 |
2025/7/4 |
476 |
481 |
465 |
477 |
-1.45% |
70,200 |
2025/7/3 |
449 |
484 |
449 |
484 |
+7.32% |
112,400 |
2025/7/2 |
446 |
456 |
442 |
451 |
+1.12% |
102,900 |
2025/7/1 |
447 |
452 |
442 |
446 |
-0.22% |
51,400 |
2025/6/30 |
454 |
456 |
447 |
447 |
-1.11% |
26,000 |
2025/6/27 |
452 |
456 |
450 |
452 |
+0.22% |
38,700 |
2025/6/26 |
449 |
454 |
444 |
451 |
+0.45% |
87,800 |
2025/6/25 |
437 |
453 |
437 |
449 |
+2.75% |
96,700 |
2025/6/24 |
434 |
438 |
432 |
437 |
+1.63% |
20,600 |
2025/6/23 |
425 |
434 |
417 |
430 |
-0.69% |
129,700 |
2025/6/20 |
430 |
433 |
422 |
433 |
+0.70% |
161,600 |
2025/6/19 |
430 |
439 |
426 |
430 |
+0.00% |
80,200 |
2025/6/18 |
421 |
435 |
419 |
430 |
+2.14% |
144,100 |
2025/6/17 |
412 |
424 |
410 |
421 |
+2.93% |
335,400 |
2025/6/16 |
398 |
412 |
398 |
409 |
+3.02% |
103,300 |
2025/6/13 |
395 |
399 |
390 |
397 |
+0.51% |
48,000 |
2025/6/12 |
401 |
401 |
394 |
395 |
-1.74% |
22,000 |
2025/6/11 |
395 |
405 |
393 |
402 |
+2.03% |
47,800 |
2025/6/10 |
387 |
396 |
386 |
394 |
+1.29% |
100,400 |
2025/6/9 |
386 |
389 |
383 |
389 |
+1.04% |
30,300 |
2025/6/6 |
382 |
387 |
382 |
385 |
+0.26% |
4,800 |
2025/6/5 |
388 |
388 |
383 |
384 |
-1.54% |
35,800 |
2025/6/4 |
390 |
392 |
389 |
390 |
+0.00% |
8,200 |
2025/6/3 |
391 |
391 |
385 |
390 |
+1.30% |
18,300 |
2025/6/2 |
382 |
391 |
382 |
385 |
+1.58% |
76,800 |
2025/5/30 |
401 |
401 |
378 |
379 |
-5.49% |
110,000 |
2025/5/29 |
402 |
403 |
401 |
401 |
-0.25% |
5,800 |
2025/5/28 |
402 |
408 |
401 |
402 |
-0.25% |
7,500 |
2025/5/27 |
405 |
405 |
400 |
403 |
+0.00% |
6,000 |
2025/5/26 |
402 |
408 |
402 |
403 |
+0.25% |
12,900 |
2025/5/23 |
406 |
408 |
401 |
402 |
-0.99% |
9,900 |
2025/5/22 |
408 |
409 |
398 |
406 |
-0.98% |
43,100 |
2025/5/21 |
425 |
425 |
410 |
410 |
-3.30% |
40,200 |
2025/5/20 |
426 |
432 |
419 |
424 |
+0.00% |
56,500 |
2025/5/19 |
416 |
432 |
416 |
424 |
+1.19% |
114,700 |
2025/5/16 |
405 |
419 |
403 |
419 |
+2.95% |
58,700 |
2025/5/15 |
402 |
408 |
400 |
407 |
+0.25% |
63,700 |
2025/5/14 |
404 |
407 |
398 |
406 |
+0.25% |
61,800 |
2025/5/13 |
393 |
406 |
389 |
405 |
+3.85% |
235,900 |
2025/5/12 |
387 |
393 |
378 |
390 |
+1.30% |
103,400 |
2025/5/9 |
366 |
385 |
366 |
385 |
+5.19% |
111,300 |
2025/5/8 |
363 |
370 |
356 |
366 |
+0.83% |
69,300 |
2025/5/7 |
352 |
363 |
349 |
363 |
+2.25% |
69,600 |
2025/5/2 |
356 |
369 |
347 |
355 |
+0.00% |
117,700 |
2025/5/1 |
359 |
370 |
348 |
355 |
-0.56% |
115,600 |
2025/4/30 |
347 |
368 |
345 |
357 |
+2.29% |
108,700 |
2025/4/28 |
343 |
349 |
343 |
349 |
+2.65% |
13,500 |
2025/4/25 |
340 |
364 |
337 |
340 |
+0.00% |
173,800 |
2025/4/24 |
341 |
345 |
340 |
340 |
+0.59% |
14,700 |
2025/4/23 |
336 |
343 |
335 |
338 |
+0.60% |
23,500 |
2025/4/22 |
331 |
339 |
331 |
336 |
-0.88% |
21,300 |
2025/4/21 |
345 |
345 |
337 |
339 |
-2.31% |
9,500 |
2025/4/18 |
345 |
348 |
340 |
347 |
+0.58% |
7,200 |
2025/4/17 |
342 |
345 |
338 |
345 |
+0.29% |
12,700 |
2025/4/16 |
346 |
346 |
335 |
344 |
+0.00% |
28,900 |
2025/4/15 |
347 |
353 |
341 |
344 |
+1.47% |
35,700 |
2025/4/14 |
336 |
340 |
335 |
339 |
+3.04% |
13,700 |
2025/4/11 |
331 |
331 |
318 |
329 |
-1.50% |
14,700 |
2025/4/10 |
335 |
339 |
325 |
334 |
+8.79% |
37,300 |
2025/4/9 |
310 |
317 |
302 |
307 |
-4.66% |
64,500 |
2025/4/8 |
306 |
323 |
306 |
322 |
+8.42% |
67,600 |
2025/4/7 |
301 |
309 |
284 |
297 |
-10.00% |
115,800 |
2025/4/4 |
346 |
346 |
318 |
330 |
-6.25% |
94,800 |
2025/4/3 |
365 |
365 |
334 |
352 |
-5.12% |
114,200 |
2025/4/2 |
377 |
377 |
371 |
371 |
-1.07% |
22,100 |
2025/4/1 |
387 |
387 |
375 |
375 |
-1.57% |
35,700 |
2025/3/31 |
390 |
391 |
379 |
381 |
-3.30% |
42,700 |
2025/3/28 |
397 |
403 |
394 |
394 |
-3.19% |
40,400 |
2025/3/27 |
413 |
413 |
402 |
407 |
-1.45% |
33,600 |
2025/3/26 |
409 |
413 |
409 |
413 |
+0.98% |
24,000 |
2025/3/25 |
409 |
410 |
407 |
409 |
+0.00% |
15,900 |
2025/3/24 |
409 |
410 |
406 |
409 |
-0.24% |
23,300 |
2025/3/21 |
408 |
410 |
407 |
410 |
+0.49% |
27,700 |
2025/3/19 |
411 |
412 |
407 |
408 |
-0.49% |
18,500 |
2025/3/18 |
408 |
411 |
406 |
410 |
+0.49% |
14,600 |
2025/3/17 |
407 |
410 |
407 |
408 |
-0.24% |
7,200 |
2025/3/14 |
404 |
410 |
403 |
409 |
+1.49% |
8,000 |
2025/3/13 |
405 |
406 |
402 |
403 |
-0.74% |
13,500 |
2025/3/12 |
403 |
406 |
402 |
406 |
+1.00% |
10,900 |
2025/3/11 |
405 |
405 |
400 |
402 |
-0.99% |
19,800 |
2025/3/10 |
407 |
410 |
406 |
406 |
+0.00% |
6,900 |
2025/3/7 |
403 |
406 |
403 |
406 |
+0.74% |
7,000 |
2025/3/6 |
402 |
406 |
402 |
403 |
+0.50% |
22,700 |
2025/3/5 |
404 |
404 |
399 |
401 |
+0.50% |
10,400 |
2025/3/4 |
406 |
406 |
396 |
399 |
-1.24% |
26,500 |
2025/3/3 |
409 |
409 |
403 |
404 |
+0.50% |
49,400 |
2025/2/28 |
407 |
408 |
400 |
402 |
-1.71% |
27,100 |
2025/2/27 |
407 |
411 |
400 |
409 |
+0.49% |
22,800 |
2025/2/26 |
409 |
409 |
405 |
407 |
-0.49% |
20,800 |
2025/2/25 |
408 |
411 |
407 |
409 |
+0.00% |
41,500 |
2025/2/21 |
405 |
409 |
405 |
409 |
+0.74% |
14,600 |
2025/2/20 |
409 |
411 |
405 |
406 |
-0.98% |
21,200 |
2025/2/19 |
412 |
413 |
409 |
410 |
-0.24% |
13,700 |
2025/2/18 |
415 |
417 |
409 |
411 |
+0.24% |
14,400 |
2025/2/17 |
425 |
425 |
399 |
410 |
-1.68% |
82,700 |
2025/2/14 |
412 |
422 |
412 |
417 |
+1.71% |
84,400 |
2025/2/13 |
410 |
412 |
407 |
410 |
+0.24% |
27,300 |
2025/2/12 |
404 |
410 |
403 |
409 |
+1.24% |
31,100 |
2025/2/10 |
400 |
407 |
400 |
404 |
+1.00% |
11,400 |
2025/2/7 |
398 |
405 |
397 |
400 |
+0.25% |
22,300 |
2025/2/6 |
398 |
400 |
396 |
399 |
+0.25% |
12,600 |
2025/2/5 |
394 |
399 |
394 |
398 |
+0.00% |
17,900 |
2025/2/4 |
397 |
403 |
396 |
398 |
+0.51% |
15,500 |
2025/2/3 |
406 |
406 |
391 |
396 |
-2.70% |
38,500 |
2025/1/31 |
403 |
407 |
399 |
407 |
+0.99% |
27,100 |
2025/1/30 |
406 |
407 |
400 |
403 |
-0.98% |
21,500 |
2025/1/29 |
411 |
411 |
407 |
407 |
-0.73% |
20,000 |
2025/1/28 |
403 |
411 |
403 |
410 |
+0.74% |
13,100 |
2025/1/27 |
400 |
409 |
400 |
407 |
+2.01% |
25,000 |
2025/1/24 |
400 |
401 |
399 |
399 |
-0.25% |
11,300 |
2025/1/23 |
403 |
403 |
398 |
400 |
-0.50% |
21,100 |
2025/1/22 |
403 |
404 |
400 |
402 |
+0.75% |
21,300 |
2025/1/21 |
402 |
406 |
398 |
399 |
-0.50% |
52,100 |
2025/1/20 |
397 |
402 |
393 |
401 |
+1.01% |
41,400 |
2025/1/17 |
386 |
397 |
381 |
397 |
+2.85% |
46,600 |
2025/1/16 |
393 |
393 |
383 |
386 |
-1.28% |
42,300 |
2025/1/15 |
394 |
396 |
389 |
391 |
+0.51% |
24,100 |
|