日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
599 |
599 |
587 |
591 |
-1.01% |
7,700 |
2025/7/11 |
602 |
604 |
595 |
597 |
-0.33% |
8,100 |
2025/7/10 |
596 |
600 |
596 |
599 |
+0.50% |
3,900 |
2025/7/9 |
606 |
606 |
591 |
596 |
-1.00% |
5,000 |
2025/7/8 |
600 |
605 |
592 |
602 |
+0.33% |
5,700 |
2025/7/7 |
596 |
608 |
596 |
600 |
+0.84% |
4,900 |
2025/7/4 |
611 |
611 |
589 |
595 |
-2.30% |
13,700 |
2025/7/3 |
630 |
633 |
605 |
609 |
+1.50% |
32,500 |
2025/7/2 |
593 |
638 |
593 |
600 |
+1.87% |
31,300 |
2025/7/1 |
591 |
591 |
583 |
589 |
+0.68% |
12,200 |
2025/6/30 |
585 |
597 |
585 |
585 |
+0.34% |
5,300 |
2025/6/27 |
591 |
600 |
582 |
583 |
+0.34% |
9,200 |
2025/6/26 |
586 |
587 |
581 |
581 |
-0.85% |
4,000 |
2025/6/25 |
594 |
594 |
586 |
586 |
-0.68% |
1,300 |
2025/6/24 |
587 |
597 |
587 |
590 |
+0.34% |
7,000 |
2025/6/23 |
591 |
591 |
576 |
588 |
-0.51% |
6,000 |
2025/6/20 |
597 |
600 |
586 |
591 |
+0.00% |
10,800 |
2025/6/19 |
595 |
614 |
589 |
591 |
+0.17% |
18,200 |
2025/6/18 |
590 |
592 |
586 |
590 |
-0.51% |
4,400 |
2025/6/17 |
582 |
596 |
580 |
593 |
+1.89% |
10,500 |
2025/6/16 |
582 |
587 |
576 |
582 |
+0.52% |
9,500 |
2025/6/13 |
582 |
582 |
578 |
579 |
-0.52% |
5,700 |
2025/6/12 |
582 |
586 |
581 |
582 |
-1.02% |
4,700 |
2025/6/11 |
593 |
593 |
586 |
588 |
+0.00% |
5,700 |
2025/6/10 |
587 |
590 |
587 |
588 |
+0.34% |
4,300 |
2025/6/9 |
600 |
600 |
585 |
586 |
+0.17% |
9,600 |
2025/6/6 |
580 |
586 |
580 |
585 |
+0.52% |
9,300 |
2025/6/5 |
606 |
606 |
581 |
582 |
-2.35% |
12,200 |
2025/6/4 |
592 |
600 |
586 |
596 |
+2.41% |
25,600 |
2025/6/3 |
598 |
616 |
581 |
582 |
-1.85% |
40,200 |
2025/6/2 |
594 |
619 |
591 |
593 |
+1.19% |
53,300 |
2025/5/30 |
598 |
598 |
583 |
586 |
-1.01% |
17,000 |
2025/5/29 |
586 |
593 |
583 |
592 |
+2.78% |
15,400 |
2025/5/28 |
593 |
593 |
569 |
576 |
-2.87% |
25,100 |
2025/5/27 |
558 |
593 |
552 |
593 |
+6.46% |
66,900 |
2025/5/26 |
569 |
569 |
557 |
557 |
-1.42% |
9,000 |
2025/5/23 |
582 |
630 |
560 |
565 |
-4.24% |
209,800 |
2025/5/22 |
559 |
590 |
559 |
590 |
+5.55% |
111,000 |
2025/5/21 |
572 |
572 |
553 |
559 |
-2.78% |
16,100 |
2025/5/20 |
578 |
578 |
568 |
575 |
-0.17% |
10,700 |
2025/5/19 |
574 |
639 |
565 |
576 |
-3.03% |
79,500 |
2025/5/16 |
543 |
600 |
541 |
594 |
+9.80% |
38,100 |
2025/5/15 |
537 |
541 |
530 |
541 |
+0.00% |
6,500 |
2025/5/14 |
543 |
564 |
541 |
541 |
-7.20% |
15,700 |
2025/5/13 |
583 |
583 |
571 |
583 |
+0.34% |
5,700 |
2025/5/12 |
560 |
581 |
557 |
581 |
+3.75% |
4,200 |
2025/5/9 |
560 |
570 |
560 |
560 |
+0.00% |
4,700 |
2025/5/8 |
596 |
596 |
560 |
560 |
-4.44% |
11,100 |
2025/5/7 |
560 |
644 |
560 |
586 |
+4.64% |
209,100 |
2025/5/2 |
561 |
588 |
545 |
560 |
+3.51% |
27,900 |
2025/5/1 |
569 |
574 |
541 |
541 |
-5.75% |
8,300 |
2025/4/30 |
644 |
652 |
564 |
574 |
-11.56% |
90,100 |
2025/4/28 |
595 |
658 |
581 |
649 |
+6.57% |
121,300 |
2025/4/25 |
519 |
615 |
510 |
609 |
+18.25% |
109,300 |
2025/4/24 |
513 |
523 |
513 |
515 |
+1.38% |
5,200 |
2025/4/23 |
507 |
510 |
507 |
508 |
+0.20% |
1,200 |
2025/4/22 |
506 |
508 |
506 |
507 |
+0.00% |
1,500 |
2025/4/21 |
508 |
508 |
506 |
507 |
+0.40% |
1,300 |
2025/4/18 |
515 |
515 |
505 |
505 |
-0.79% |
4,100 |
2025/4/17 |
506 |
514 |
504 |
509 |
+0.00% |
5,700 |
2025/4/16 |
507 |
510 |
506 |
509 |
+0.39% |
2,300 |
2025/4/15 |
513 |
518 |
502 |
507 |
-0.98% |
2,600 |
2025/4/14 |
514 |
518 |
508 |
512 |
-1.35% |
1,500 |
2025/4/11 |
519 |
530 |
501 |
519 |
+0.00% |
9,100 |
2025/4/10 |
499 |
529 |
492 |
519 |
+7.45% |
10,300 |
2025/4/9 |
482 |
490 |
482 |
483 |
+0.00% |
1,800 |
2025/4/8 |
484 |
500 |
482 |
483 |
+0.62% |
3,500 |
2025/4/7 |
472 |
489 |
471 |
480 |
-3.03% |
8,800 |
2025/4/4 |
497 |
501 |
494 |
495 |
-0.60% |
14,700 |
2025/4/3 |
500 |
500 |
495 |
498 |
-1.19% |
4,500 |
2025/4/2 |
503 |
507 |
501 |
504 |
+0.60% |
2,800 |
2025/4/1 |
512 |
512 |
501 |
501 |
-0.20% |
1,700 |
2025/3/31 |
517 |
517 |
502 |
502 |
-2.14% |
2,300 |
2025/3/28 |
511 |
513 |
510 |
513 |
-0.77% |
400 |
2025/3/27 |
521 |
521 |
508 |
517 |
+3.19% |
3,900 |
2025/3/26 |
499 |
508 |
499 |
501 |
-0.20% |
3,200 |
2025/3/25 |
504 |
504 |
498 |
502 |
+0.20% |
3,100 |
2025/3/24 |
503 |
503 |
500 |
501 |
+0.20% |
1,400 |
2025/3/21 |
506 |
506 |
500 |
500 |
-1.19% |
1,500 |
2025/3/19 |
507 |
507 |
506 |
506 |
-0.20% |
1,000 |
2025/3/18 |
507 |
512 |
502 |
507 |
+1.20% |
6,500 |
2025/3/17 |
504 |
508 |
501 |
501 |
+0.40% |
2,100 |
2025/3/14 |
500 |
500 |
499 |
499 |
-0.20% |
1,300 |
2025/3/13 |
501 |
502 |
500 |
500 |
-0.20% |
1,500 |
2025/3/12 |
503 |
506 |
501 |
501 |
-0.40% |
500 |
2025/3/11 |
513 |
513 |
499 |
503 |
+0.00% |
4,400 |
2025/3/10 |
503 |
505 |
502 |
503 |
-0.40% |
1,600 |
2025/3/7 |
505 |
508 |
501 |
505 |
+0.00% |
2,700 |
2025/3/6 |
503 |
515 |
503 |
505 |
+2.02% |
6,900 |
2025/3/5 |
500 |
505 |
489 |
495 |
-1.00% |
4,400 |
2025/3/4 |
507 |
507 |
500 |
500 |
-0.99% |
700 |
2025/3/3 |
523 |
523 |
505 |
505 |
-0.20% |
4,400 |
2025/2/28 |
505 |
506 |
505 |
506 |
+0.40% |
1,400 |
2025/2/27 |
519 |
519 |
503 |
504 |
-2.51% |
3,500 |
2025/2/26 |
496 |
529 |
496 |
517 |
+4.23% |
14,200 |
2025/2/25 |
503 |
513 |
493 |
496 |
-1.59% |
4,100 |
2025/2/21 |
509 |
509 |
501 |
504 |
-0.98% |
1,000 |
2025/2/20 |
501 |
515 |
501 |
509 |
+0.99% |
5,400 |
2025/2/19 |
504 |
505 |
495 |
504 |
+0.40% |
4,800 |
2025/2/18 |
509 |
518 |
500 |
502 |
-2.14% |
5,900 |
2025/2/17 |
520 |
521 |
513 |
513 |
-1.16% |
2,500 |
2025/2/14 |
519 |
520 |
516 |
519 |
+0.58% |
1,000 |
2025/2/13 |
523 |
523 |
516 |
516 |
-1.71% |
1,300 |
2025/2/12 |
530 |
530 |
522 |
525 |
+2.54% |
4,700 |
2025/2/10 |
522 |
522 |
510 |
512 |
-2.66% |
6,000 |
2025/2/7 |
514 |
535 |
513 |
526 |
-8.36% |
40,400 |
2025/2/6 |
495 |
574 |
495 |
574 |
+16.19% |
30,200 |
2025/2/5 |
490 |
494 |
490 |
494 |
+0.82% |
1,700 |
2025/2/4 |
491 |
493 |
488 |
490 |
+0.00% |
5,200 |
2025/2/3 |
486 |
490 |
486 |
490 |
+0.62% |
4,400 |
2025/1/31 |
484 |
487 |
482 |
487 |
-0.41% |
4,600 |
2025/1/30 |
488 |
492 |
488 |
489 |
+0.00% |
3,200 |
2025/1/29 |
489 |
491 |
485 |
489 |
+0.62% |
3,700 |
2025/1/28 |
485 |
490 |
484 |
486 |
-0.61% |
5,700 |
2025/1/27 |
493 |
498 |
489 |
489 |
-0.41% |
3,400 |
2025/1/24 |
495 |
496 |
490 |
491 |
-1.01% |
3,700 |
2025/1/23 |
495 |
496 |
489 |
496 |
+0.20% |
7,100 |
2025/1/22 |
494 |
497 |
490 |
495 |
+0.20% |
3,900 |
2025/1/21 |
497 |
498 |
493 |
494 |
-0.40% |
1,600 |
2025/1/20 |
495 |
499 |
495 |
496 |
+0.40% |
1,900 |
2025/1/17 |
503 |
503 |
490 |
494 |
-1.79% |
7,400 |
2025/1/16 |
496 |
503 |
494 |
503 |
+1.62% |
3,700 |
2025/1/15 |
515 |
515 |
489 |
495 |
-3.88% |
11,300 |
|