日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
502 |
510 |
502 |
510 |
+1.59% |
5,400 |
2025/7/10 |
502 |
502 |
502 |
502 |
+0.00% |
500 |
2025/7/9 |
499 |
502 |
499 |
502 |
+0.60% |
2,000 |
2025/7/8 |
503 |
503 |
496 |
499 |
-0.80% |
5,400 |
2025/7/7 |
503 |
509 |
503 |
503 |
+0.00% |
1,800 |
2025/7/4 |
506 |
506 |
503 |
503 |
-0.59% |
2,300 |
2025/7/3 |
503 |
506 |
503 |
506 |
+0.00% |
1,900 |
2025/7/2 |
505 |
506 |
505 |
506 |
+0.20% |
2,000 |
2025/7/1 |
507 |
509 |
505 |
505 |
-0.20% |
800 |
2025/6/30 |
510 |
510 |
506 |
506 |
+0.20% |
6,100 |
2025/6/27 |
503 |
507 |
501 |
505 |
+0.40% |
6,500 |
2025/6/26 |
496 |
503 |
496 |
503 |
+0.20% |
400 |
2025/6/25 |
503 |
504 |
499 |
502 |
-0.20% |
9,000 |
2025/6/24 |
507 |
507 |
503 |
503 |
-1.37% |
3,100 |
2025/6/23 |
506 |
510 |
504 |
510 |
+1.39% |
8,400 |
2025/6/20 |
496 |
503 |
495 |
503 |
+0.80% |
2,100 |
2025/6/19 |
488 |
510 |
488 |
499 |
+2.67% |
19,600 |
2025/6/18 |
495 |
496 |
485 |
486 |
-1.82% |
5,200 |
2025/6/17 |
495 |
495 |
495 |
495 |
+0.00% |
200 |
2025/6/16 |
490 |
495 |
490 |
495 |
+1.64% |
700 |
2025/6/13 |
493 |
499 |
485 |
487 |
-1.62% |
7,900 |
2025/6/12 |
494 |
497 |
493 |
495 |
+0.00% |
800 |
2025/6/11 |
497 |
497 |
492 |
495 |
-0.40% |
2,600 |
2025/6/10 |
499 |
500 |
494 |
497 |
-0.20% |
2,100 |
2025/6/9 |
493 |
498 |
491 |
498 |
+1.01% |
4,300 |
2025/6/6 |
494 |
494 |
492 |
493 |
-0.40% |
3,300 |
2025/6/5 |
494 |
495 |
490 |
495 |
+0.20% |
3,900 |
2025/6/4 |
498 |
498 |
494 |
494 |
-0.80% |
1,100 |
2025/6/3 |
498 |
505 |
498 |
498 |
+0.00% |
6,200 |
2025/6/2 |
494 |
498 |
493 |
498 |
+0.61% |
7,600 |
2025/5/30 |
496 |
496 |
491 |
495 |
+0.20% |
3,900 |
2025/5/29 |
494 |
494 |
491 |
494 |
+0.82% |
2,600 |
2025/5/28 |
495 |
495 |
490 |
490 |
-0.41% |
2,800 |
2025/5/27 |
492 |
496 |
492 |
492 |
+0.20% |
1,600 |
2025/5/26 |
493 |
493 |
491 |
491 |
-0.41% |
1,300 |
2025/5/23 |
491 |
497 |
489 |
493 |
+0.41% |
2,700 |
2025/5/22 |
490 |
503 |
490 |
491 |
+0.20% |
9,200 |
2025/5/21 |
496 |
496 |
490 |
490 |
-1.21% |
1,000 |
2025/5/20 |
489 |
496 |
489 |
496 |
+1.22% |
4,200 |
2025/5/19 |
489 |
491 |
489 |
490 |
-0.61% |
2,300 |
2025/5/16 |
491 |
493 |
490 |
493 |
+0.20% |
3,300 |
2025/5/15 |
491 |
497 |
490 |
492 |
+0.00% |
2,500 |
2025/5/14 |
492 |
496 |
492 |
492 |
-0.20% |
1,400 |
2025/5/13 |
495 |
497 |
492 |
493 |
-0.20% |
6,600 |
2025/5/12 |
492 |
496 |
490 |
494 |
-0.60% |
3,600 |
2025/5/9 |
495 |
498 |
492 |
497 |
-0.40% |
9,000 |
2025/5/8 |
507 |
507 |
492 |
499 |
-3.11% |
28,100 |
2025/5/7 |
507 |
518 |
501 |
515 |
+3.21% |
84,100 |
2025/5/2 |
500 |
501 |
495 |
499 |
-0.20% |
8,600 |
2025/5/1 |
502 |
505 |
498 |
500 |
-0.60% |
7,200 |
2025/4/30 |
503 |
506 |
500 |
503 |
-0.79% |
3,400 |
2025/4/28 |
503 |
507 |
500 |
507 |
+2.01% |
7,100 |
2025/4/25 |
498 |
500 |
495 |
497 |
+1.22% |
1,100 |
2025/4/24 |
500 |
500 |
491 |
491 |
-0.41% |
14,600 |
2025/4/23 |
491 |
560 |
490 |
493 |
+0.41% |
795,000 |
2025/4/22 |
499 |
503 |
483 |
491 |
-1.60% |
5,600 |
2025/4/21 |
497 |
499 |
495 |
499 |
+0.81% |
3,700 |
2025/4/18 |
492 |
495 |
492 |
495 |
-0.40% |
1,500 |
2025/4/17 |
495 |
497 |
495 |
497 |
+0.40% |
1,500 |
2025/4/16 |
480 |
496 |
479 |
495 |
+4.43% |
8,300 |
2025/4/15 |
476 |
476 |
474 |
474 |
-1.04% |
600 |
2025/4/14 |
474 |
479 |
467 |
479 |
+2.13% |
2,400 |
2025/4/11 |
434 |
469 |
430 |
469 |
+6.59% |
4,400 |
2025/4/10 |
448 |
456 |
434 |
440 |
+2.09% |
1,700 |
2025/4/9 |
440 |
443 |
429 |
431 |
-5.48% |
10,600 |
2025/4/8 |
455 |
460 |
441 |
456 |
+7.80% |
8,200 |
2025/4/7 |
440 |
440 |
400 |
423 |
-8.84% |
28,800 |
2025/4/4 |
480 |
489 |
452 |
464 |
-4.33% |
10,600 |
2025/4/3 |
494 |
497 |
485 |
485 |
-2.81% |
6,000 |
2025/4/2 |
501 |
503 |
495 |
499 |
-0.20% |
3,300 |
2025/4/1 |
498 |
500 |
496 |
500 |
+0.81% |
5,200 |
2025/3/31 |
493 |
498 |
493 |
496 |
-0.60% |
2,700 |
2025/3/28 |
493 |
501 |
493 |
499 |
+0.20% |
1,900 |
2025/3/27 |
503 |
503 |
496 |
498 |
-0.60% |
800 |
2025/3/26 |
501 |
501 |
497 |
501 |
+0.40% |
3,400 |
2025/3/25 |
501 |
501 |
494 |
499 |
-0.40% |
5,800 |
2025/3/24 |
503 |
503 |
498 |
501 |
+0.00% |
2,300 |
2025/3/21 |
495 |
502 |
495 |
501 |
+1.21% |
2,600 |
2025/3/19 |
494 |
503 |
494 |
495 |
-0.60% |
3,900 |
2025/3/18 |
497 |
498 |
496 |
498 |
+0.61% |
2,300 |
2025/3/17 |
493 |
501 |
493 |
495 |
+0.61% |
2,900 |
2025/3/14 |
498 |
498 |
492 |
492 |
-1.40% |
2,600 |
2025/3/13 |
497 |
499 |
496 |
499 |
+1.22% |
1,800 |
2025/3/12 |
495 |
499 |
493 |
493 |
-0.40% |
3,400 |
2025/3/11 |
494 |
495 |
490 |
495 |
-0.60% |
1,600 |
2025/3/10 |
490 |
498 |
488 |
498 |
+1.22% |
1,200 |
2025/3/7 |
494 |
495 |
492 |
492 |
-0.40% |
4,100 |
2025/3/6 |
498 |
498 |
494 |
494 |
-0.20% |
3,500 |
2025/3/5 |
488 |
496 |
488 |
495 |
+1.43% |
4,100 |
2025/3/4 |
492 |
492 |
484 |
488 |
+0.21% |
3,700 |
2025/3/3 |
499 |
500 |
485 |
487 |
-1.62% |
6,600 |
2025/2/28 |
488 |
503 |
488 |
495 |
+2.06% |
20,800 |
2025/2/27 |
473 |
492 |
472 |
485 |
+2.54% |
75,200 |
2025/2/26 |
478 |
478 |
473 |
473 |
-1.05% |
11,900 |
2025/2/25 |
477 |
480 |
477 |
478 |
-0.21% |
6,600 |
2025/2/21 |
479 |
483 |
479 |
479 |
-0.42% |
4,800 |
2025/2/20 |
482 |
483 |
479 |
481 |
-0.41% |
5,700 |
2025/2/19 |
479 |
484 |
478 |
483 |
+1.26% |
9,600 |
2025/2/18 |
475 |
481 |
475 |
477 |
-2.65% |
63,500 |
2025/2/17 |
505 |
505 |
490 |
490 |
-1.41% |
19,600 |
2025/2/14 |
495 |
503 |
495 |
497 |
-0.60% |
14,600 |
2025/2/13 |
499 |
501 |
499 |
500 |
+0.00% |
16,800 |
2025/2/12 |
503 |
503 |
500 |
500 |
-0.40% |
4,300 |
2025/2/10 |
506 |
507 |
500 |
502 |
+0.40% |
5,800 |
2025/2/7 |
504 |
504 |
500 |
500 |
+0.20% |
6,200 |
2025/2/6 |
508 |
508 |
497 |
499 |
-1.19% |
17,300 |
2025/2/5 |
495 |
507 |
494 |
505 |
-9.66% |
71,500 |
2025/2/4 |
537 |
559 |
533 |
559 |
+4.49% |
49,900 |
2025/2/3 |
523 |
545 |
518 |
535 |
+3.68% |
41,100 |
2025/1/31 |
520 |
523 |
516 |
516 |
-0.77% |
10,100 |
2025/1/30 |
516 |
520 |
510 |
520 |
+0.97% |
4,700 |
2025/1/29 |
516 |
520 |
513 |
515 |
-0.19% |
3,500 |
2025/1/28 |
514 |
520 |
513 |
516 |
+0.39% |
4,900 |
2025/1/27 |
507 |
523 |
506 |
514 |
+1.38% |
9,400 |
2025/1/24 |
514 |
514 |
506 |
507 |
-1.17% |
3,600 |
2025/1/23 |
510 |
514 |
510 |
513 |
+0.59% |
1,200 |
2025/1/22 |
511 |
517 |
510 |
510 |
+0.20% |
3,400 |
2025/1/21 |
510 |
510 |
500 |
509 |
+0.20% |
12,800 |
2025/1/20 |
505 |
511 |
505 |
508 |
+0.59% |
2,100 |
2025/1/17 |
509 |
509 |
503 |
505 |
-0.79% |
1,800 |
2025/1/16 |
505 |
509 |
500 |
509 |
+1.80% |
2,900 |
2025/1/15 |
502 |
503 |
500 |
500 |
+0.00% |
3,900 |
2025/1/14 |
502 |
505 |
500 |
500 |
-0.20% |
1,300 |
|