日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
497 |
497 |
496 |
496 |
-0.20% |
700 |
2025/7/11 |
497 |
497 |
497 |
497 |
+0.40% |
200 |
2025/7/10 |
496 |
500 |
495 |
495 |
-0.20% |
4,100 |
2025/7/9 |
499 |
500 |
496 |
496 |
-0.40% |
800 |
2025/7/8 |
498 |
498 |
496 |
498 |
+0.00% |
700 |
2025/7/7 |
497 |
499 |
496 |
498 |
+0.20% |
4,700 |
2025/7/4 |
499 |
500 |
491 |
497 |
+0.20% |
4,400 |
2025/7/3 |
502 |
502 |
494 |
496 |
-1.00% |
800 |
2025/7/2 |
499 |
501 |
497 |
501 |
+1.01% |
600 |
2025/7/1 |
497 |
503 |
496 |
496 |
+0.00% |
4,100 |
2025/6/30 |
506 |
507 |
496 |
496 |
-0.40% |
5,600 |
2025/6/27 |
506 |
509 |
498 |
498 |
-1.58% |
5,600 |
2025/6/26 |
510 |
511 |
500 |
506 |
+0.00% |
7,900 |
2025/6/25 |
512 |
517 |
501 |
506 |
+0.80% |
21,400 |
2025/6/24 |
503 |
505 |
498 |
502 |
+0.00% |
6,400 |
2025/6/23 |
495 |
506 |
495 |
502 |
+1.21% |
8,100 |
2025/6/20 |
493 |
500 |
493 |
496 |
-0.40% |
3,700 |
2025/6/19 |
497 |
500 |
495 |
498 |
+0.40% |
2,300 |
2025/6/18 |
497 |
497 |
496 |
496 |
-0.20% |
600 |
2025/6/17 |
495 |
499 |
495 |
497 |
+0.40% |
3,100 |
2025/6/16 |
494 |
500 |
494 |
495 |
+0.20% |
2,600 |
2025/6/13 |
495 |
498 |
494 |
494 |
-0.20% |
3,000 |
2025/6/12 |
496 |
501 |
492 |
495 |
-1.20% |
6,300 |
2025/6/11 |
499 |
502 |
494 |
501 |
+0.40% |
2,800 |
2025/6/10 |
496 |
503 |
496 |
499 |
-0.20% |
1,600 |
2025/6/9 |
496 |
503 |
496 |
500 |
+0.81% |
6,800 |
2025/6/6 |
501 |
501 |
492 |
496 |
-1.20% |
5,500 |
2025/6/5 |
497 |
502 |
492 |
502 |
+0.60% |
3,700 |
2025/6/4 |
494 |
515 |
491 |
499 |
+0.81% |
14,700 |
2025/6/3 |
498 |
503 |
492 |
495 |
-0.60% |
5,600 |
2025/6/2 |
500 |
506 |
497 |
498 |
-0.40% |
3,800 |
2025/5/30 |
508 |
508 |
496 |
500 |
-1.57% |
6,000 |
2025/5/29 |
520 |
520 |
499 |
508 |
+2.21% |
57,300 |
2025/5/28 |
501 |
505 |
490 |
497 |
-1.19% |
44,600 |
2025/5/27 |
502 |
503 |
500 |
503 |
+0.20% |
2,200 |
2025/5/26 |
500 |
502 |
487 |
502 |
-0.20% |
14,400 |
2025/5/23 |
498 |
503 |
493 |
503 |
+1.00% |
6,100 |
2025/5/22 |
498 |
498 |
494 |
498 |
+0.00% |
2,100 |
2025/5/21 |
494 |
498 |
494 |
498 |
+0.81% |
1,600 |
2025/5/20 |
493 |
496 |
493 |
494 |
+0.00% |
2,400 |
2025/5/19 |
495 |
495 |
493 |
494 |
-0.20% |
5,400 |
2025/5/16 |
499 |
500 |
495 |
495 |
+0.20% |
3,800 |
2025/5/15 |
493 |
500 |
486 |
494 |
+0.20% |
20,900 |
2025/5/14 |
495 |
499 |
493 |
493 |
-0.40% |
23,500 |
2025/5/13 |
500 |
504 |
495 |
495 |
+0.00% |
9,600 |
2025/5/12 |
502 |
502 |
485 |
495 |
-2.37% |
13,900 |
2025/5/9 |
501 |
507 |
499 |
507 |
+2.01% |
25,900 |
2025/5/8 |
497 |
500 |
496 |
497 |
+0.20% |
3,200 |
2025/5/7 |
500 |
500 |
495 |
496 |
-1.00% |
5,000 |
2025/5/2 |
500 |
501 |
495 |
501 |
+0.80% |
2,700 |
2025/5/1 |
494 |
498 |
494 |
497 |
+0.61% |
2,400 |
2025/4/30 |
498 |
499 |
494 |
494 |
-1.20% |
7,500 |
2025/4/28 |
503 |
503 |
496 |
500 |
+0.00% |
7,200 |
2025/4/25 |
500 |
502 |
496 |
500 |
+0.40% |
13,700 |
2025/4/24 |
497 |
498 |
494 |
498 |
-0.40% |
6,800 |
2025/4/23 |
501 |
501 |
481 |
500 |
+1.01% |
18,300 |
2025/4/22 |
491 |
499 |
490 |
495 |
+0.20% |
3,000 |
2025/4/21 |
492 |
498 |
492 |
494 |
-1.00% |
4,100 |
2025/4/18 |
498 |
499 |
484 |
499 |
-0.20% |
20,500 |
2025/4/17 |
493 |
500 |
480 |
500 |
+1.42% |
41,600 |
2025/4/16 |
455 |
493 |
455 |
493 |
+8.35% |
81,600 |
2025/4/15 |
443 |
456 |
440 |
455 |
+3.64% |
9,400 |
2025/4/14 |
430 |
439 |
424 |
439 |
+2.09% |
4,200 |
2025/4/11 |
418 |
430 |
418 |
430 |
+1.42% |
2,200 |
2025/4/10 |
426 |
443 |
420 |
424 |
+2.91% |
7,400 |
2025/4/9 |
409 |
427 |
405 |
412 |
+0.73% |
17,900 |
2025/4/8 |
402 |
410 |
398 |
409 |
+3.28% |
7,800 |
2025/4/7 |
400 |
408 |
393 |
396 |
-8.12% |
15,700 |
2025/4/4 |
445 |
445 |
419 |
431 |
-4.01% |
12,200 |
2025/4/3 |
445 |
450 |
441 |
449 |
-0.88% |
7,800 |
2025/4/2 |
455 |
457 |
447 |
453 |
-0.22% |
11,000 |
2025/4/1 |
435 |
456 |
433 |
454 |
+4.13% |
26,000 |
2025/3/31 |
430 |
438 |
426 |
436 |
+1.40% |
22,700 |
2025/3/28 |
415 |
430 |
415 |
430 |
-0.92% |
15,200 |
2025/3/27 |
418 |
434 |
418 |
434 |
+1.88% |
48,800 |
2025/3/26 |
425 |
428 |
424 |
426 |
+1.43% |
12,100 |
2025/3/25 |
413 |
420 |
405 |
420 |
+2.94% |
23,500 |
2025/3/24 |
406 |
408 |
404 |
408 |
+1.75% |
8,800 |
2025/3/21 |
402 |
404 |
401 |
401 |
+0.00% |
2,000 |
2025/3/19 |
403 |
403 |
400 |
401 |
+0.25% |
2,100 |
2025/3/18 |
400 |
400 |
399 |
400 |
+0.00% |
1,700 |
2025/3/17 |
399 |
400 |
399 |
400 |
-0.50% |
5,200 |
2025/3/14 |
398 |
402 |
398 |
402 |
-0.25% |
1,100 |
2025/3/13 |
399 |
403 |
399 |
403 |
+1.51% |
2,300 |
2025/3/12 |
399 |
399 |
396 |
397 |
+0.00% |
900 |
2025/3/11 |
394 |
405 |
394 |
397 |
-0.50% |
2,800 |
2025/3/10 |
398 |
401 |
396 |
399 |
+0.76% |
7,100 |
2025/3/7 |
400 |
400 |
396 |
396 |
-1.00% |
6,600 |
2025/3/6 |
400 |
401 |
395 |
400 |
+0.76% |
6,200 |
2025/3/5 |
398 |
401 |
397 |
397 |
-0.25% |
5,700 |
2025/3/4 |
399 |
408 |
390 |
398 |
-0.50% |
30,100 |
2025/3/3 |
395 |
401 |
395 |
400 |
+1.27% |
11,700 |
2025/2/28 |
400 |
400 |
392 |
395 |
-1.25% |
7,500 |
2025/2/27 |
401 |
401 |
394 |
400 |
-0.50% |
4,600 |
2025/2/26 |
406 |
406 |
387 |
402 |
-1.47% |
11,700 |
2025/2/25 |
405 |
408 |
400 |
408 |
+0.99% |
25,700 |
2025/2/21 |
398 |
404 |
395 |
404 |
+2.28% |
16,100 |
2025/2/20 |
395 |
404 |
395 |
395 |
+0.77% |
10,700 |
2025/2/19 |
388 |
397 |
386 |
392 |
+1.55% |
8,800 |
2025/2/18 |
384 |
390 |
380 |
386 |
+0.52% |
13,500 |
2025/2/17 |
379 |
384 |
378 |
384 |
+1.32% |
6,700 |
2025/2/14 |
378 |
380 |
378 |
379 |
+0.26% |
3,400 |
2025/2/13 |
375 |
379 |
375 |
378 |
+0.27% |
10,200 |
2025/2/12 |
370 |
377 |
367 |
377 |
+2.72% |
26,600 |
2025/2/10 |
364 |
368 |
363 |
367 |
+0.55% |
19,400 |
2025/2/7 |
365 |
366 |
364 |
365 |
+0.00% |
7,200 |
2025/2/6 |
365 |
365 |
363 |
365 |
+0.55% |
900 |
2025/2/5 |
362 |
364 |
362 |
363 |
+0.55% |
1,400 |
2025/2/4 |
361 |
364 |
361 |
361 |
+0.28% |
2,300 |
2025/2/3 |
364 |
365 |
360 |
360 |
-1.37% |
8,700 |
2025/1/31 |
363 |
366 |
363 |
365 |
+0.83% |
9,700 |
2025/1/30 |
363 |
365 |
361 |
362 |
+0.00% |
2,800 |
2025/1/29 |
361 |
362 |
361 |
362 |
-0.82% |
8,400 |
2025/1/28 |
366 |
366 |
363 |
365 |
-0.27% |
6,800 |
2025/1/27 |
366 |
366 |
363 |
366 |
+1.10% |
11,300 |
2025/1/24 |
358 |
363 |
357 |
362 |
+1.69% |
6,900 |
2025/1/23 |
368 |
368 |
353 |
356 |
-3.00% |
31,300 |
2025/1/22 |
366 |
367 |
366 |
367 |
+0.55% |
900 |
2025/1/21 |
364 |
365 |
364 |
365 |
+0.27% |
900 |
2025/1/20 |
361 |
368 |
359 |
364 |
+1.39% |
3,600 |
2025/1/17 |
362 |
362 |
356 |
359 |
-0.28% |
6,100 |
2025/1/16 |
360 |
360 |
358 |
360 |
-0.55% |
3,200 |
2025/1/15 |
360 |
362 |
359 |
362 |
-0.82% |
4,200 |
|