日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
500 |
515 |
500 |
507 |
+1.40% |
329,400 |
2025/7/11 |
496 |
506 |
495 |
500 |
+1.42% |
259,600 |
2025/7/10 |
498 |
498 |
489 |
493 |
-0.80% |
240,400 |
2025/7/9 |
495 |
501 |
490 |
497 |
+1.22% |
186,900 |
2025/7/8 |
485 |
498 |
483 |
491 |
+2.08% |
320,800 |
2025/7/7 |
480 |
484 |
479 |
481 |
+0.21% |
128,500 |
2025/7/4 |
494 |
500 |
479 |
480 |
+0.00% |
303,900 |
2025/7/3 |
481 |
489 |
480 |
480 |
-0.21% |
230,700 |
2025/7/2 |
482 |
489 |
479 |
481 |
-0.41% |
250,000 |
2025/7/1 |
491 |
491 |
480 |
483 |
-2.03% |
317,100 |
2025/6/30 |
493 |
501 |
491 |
493 |
+0.41% |
307,100 |
2025/6/27 |
489 |
496 |
488 |
491 |
-0.81% |
225,400 |
2025/6/26 |
495 |
501 |
492 |
495 |
+0.20% |
181,500 |
2025/6/25 |
496 |
498 |
491 |
494 |
+0.00% |
236,500 |
2025/6/24 |
490 |
497 |
485 |
494 |
+2.07% |
249,300 |
2025/6/23 |
484 |
486 |
475 |
484 |
-0.82% |
200,500 |
2025/6/20 |
488 |
497 |
487 |
488 |
-0.61% |
507,300 |
2025/6/19 |
496 |
500 |
488 |
491 |
-1.01% |
234,400 |
2025/6/18 |
492 |
497 |
492 |
496 |
+0.61% |
140,000 |
2025/6/17 |
493 |
498 |
492 |
493 |
-0.40% |
156,500 |
2025/6/16 |
495 |
496 |
490 |
495 |
+0.61% |
212,600 |
2025/6/13 |
504 |
505 |
491 |
492 |
-3.15% |
360,400 |
2025/6/12 |
513 |
517 |
504 |
508 |
-1.17% |
234,200 |
2025/6/11 |
506 |
518 |
506 |
514 |
+1.58% |
244,600 |
2025/6/10 |
508 |
516 |
506 |
506 |
-0.39% |
252,800 |
2025/6/9 |
507 |
512 |
502 |
508 |
+0.20% |
236,200 |
2025/6/6 |
525 |
526 |
507 |
507 |
-3.06% |
308,900 |
2025/6/5 |
514 |
524 |
511 |
523 |
+0.38% |
240,700 |
2025/6/4 |
528 |
534 |
521 |
521 |
+0.00% |
229,600 |
2025/6/3 |
521 |
529 |
517 |
521 |
+0.00% |
296,500 |
2025/6/2 |
515 |
521 |
510 |
521 |
+0.39% |
216,500 |
2025/5/30 |
513 |
523 |
510 |
519 |
-0.57% |
248,900 |
2025/5/29 |
531 |
533 |
517 |
522 |
-0.95% |
323,100 |
2025/5/28 |
531 |
534 |
526 |
527 |
+0.19% |
327,200 |
2025/5/27 |
523 |
527 |
515 |
526 |
+0.38% |
251,300 |
2025/5/26 |
521 |
526 |
518 |
524 |
+0.00% |
304,600 |
2025/5/23 |
538 |
548 |
521 |
524 |
-4.38% |
763,800 |
2025/5/22 |
547 |
550 |
541 |
548 |
-1.97% |
217,000 |
2025/5/21 |
563 |
570 |
559 |
559 |
+0.00% |
258,200 |
2025/5/20 |
555 |
564 |
555 |
559 |
+0.90% |
238,900 |
2025/5/19 |
561 |
561 |
542 |
554 |
-3.99% |
481,500 |
2025/5/16 |
570 |
578 |
555 |
577 |
+2.30% |
288,900 |
2025/5/15 |
562 |
570 |
554 |
564 |
-1.05% |
380,200 |
2025/5/14 |
604 |
604 |
560 |
570 |
-5.79% |
491,900 |
2025/5/13 |
608 |
614 |
603 |
605 |
+1.17% |
348,300 |
2025/5/12 |
597 |
599 |
590 |
598 |
+0.17% |
176,000 |
2025/5/9 |
583 |
598 |
581 |
597 |
+2.75% |
391,800 |
2025/5/8 |
570 |
581 |
569 |
581 |
+1.57% |
225,400 |
2025/5/7 |
575 |
579 |
568 |
572 |
-0.35% |
252,300 |
2025/5/2 |
574 |
577 |
568 |
574 |
+0.00% |
189,200 |
2025/5/1 |
577 |
582 |
571 |
574 |
+0.00% |
294,000 |
2025/4/30 |
568 |
577 |
564 |
574 |
+2.14% |
254,000 |
2025/4/28 |
552 |
565 |
551 |
562 |
+1.81% |
200,900 |
2025/4/25 |
540 |
552 |
537 |
552 |
+3.18% |
289,200 |
2025/4/24 |
526 |
536 |
525 |
535 |
+1.33% |
244,900 |
2025/4/23 |
525 |
531 |
522 |
528 |
+1.15% |
284,100 |
2025/4/22 |
502 |
522 |
502 |
522 |
+3.98% |
260,400 |
2025/4/21 |
500 |
506 |
499 |
502 |
-1.18% |
131,500 |
2025/4/18 |
496 |
508 |
493 |
508 |
+3.89% |
144,400 |
2025/4/17 |
482 |
495 |
480 |
489 |
+0.62% |
140,900 |
2025/4/16 |
486 |
490 |
481 |
486 |
+0.00% |
116,900 |
2025/4/15 |
487 |
492 |
484 |
486 |
-0.41% |
91,800 |
2025/4/14 |
487 |
492 |
485 |
488 |
+0.41% |
121,300 |
2025/4/11 |
466 |
486 |
460 |
486 |
-0.41% |
218,100 |
2025/4/10 |
494 |
494 |
475 |
488 |
+7.02% |
245,700 |
2025/4/9 |
463 |
463 |
446 |
456 |
-3.18% |
290,200 |
2025/4/8 |
460 |
477 |
460 |
471 |
+9.79% |
310,200 |
2025/4/7 |
434 |
448 |
427 |
429 |
-9.68% |
386,300 |
2025/4/4 |
475 |
478 |
465 |
475 |
-1.86% |
316,100 |
2025/4/3 |
480 |
491 |
475 |
484 |
-3.59% |
244,100 |
2025/4/2 |
516 |
516 |
499 |
502 |
-1.95% |
224,900 |
2025/4/1 |
527 |
527 |
512 |
512 |
-1.92% |
182,900 |
2025/3/31 |
520 |
524 |
506 |
522 |
-0.76% |
308,400 |
2025/3/28 |
521 |
530 |
520 |
526 |
-0.57% |
166,700 |
2025/3/27 |
520 |
531 |
518 |
529 |
+0.95% |
269,400 |
2025/3/26 |
524 |
527 |
520 |
524 |
+0.38% |
172,800 |
2025/3/25 |
527 |
527 |
516 |
522 |
+0.19% |
309,900 |
2025/3/24 |
525 |
528 |
520 |
521 |
-0.19% |
174,800 |
2025/3/21 |
536 |
536 |
518 |
522 |
-2.06% |
309,300 |
2025/3/19 |
531 |
539 |
531 |
533 |
+0.38% |
146,800 |
2025/3/18 |
533 |
535 |
531 |
531 |
+0.57% |
127,300 |
2025/3/17 |
529 |
538 |
526 |
528 |
+0.00% |
133,800 |
2025/3/14 |
525 |
532 |
521 |
528 |
+0.19% |
127,200 |
2025/3/13 |
527 |
533 |
524 |
527 |
+0.19% |
142,400 |
2025/3/12 |
521 |
530 |
518 |
526 |
+1.35% |
160,300 |
2025/3/11 |
520 |
524 |
509 |
519 |
-0.76% |
233,900 |
2025/3/10 |
526 |
533 |
523 |
523 |
-2.06% |
202,000 |
2025/3/7 |
530 |
539 |
523 |
534 |
-1.11% |
178,300 |
2025/3/6 |
538 |
549 |
537 |
540 |
+0.00% |
152,700 |
2025/3/5 |
546 |
549 |
534 |
540 |
-0.74% |
179,800 |
2025/3/4 |
555 |
555 |
540 |
544 |
-3.37% |
269,000 |
2025/3/3 |
574 |
575 |
558 |
563 |
-1.75% |
243,500 |
2025/2/28 |
575 |
578 |
570 |
573 |
-2.05% |
154,300 |
2025/2/27 |
576 |
587 |
570 |
585 |
+1.74% |
223,000 |
2025/2/26 |
560 |
575 |
558 |
575 |
+1.95% |
180,000 |
2025/2/25 |
583 |
585 |
561 |
564 |
-3.09% |
319,700 |
2025/2/21 |
564 |
583 |
556 |
582 |
+2.11% |
332,600 |
2025/2/20 |
569 |
584 |
564 |
570 |
-0.35% |
245,700 |
2025/2/19 |
569 |
588 |
568 |
572 |
+0.00% |
198,400 |
2025/2/18 |
555 |
580 |
554 |
572 |
+2.69% |
259,500 |
2025/2/17 |
560 |
565 |
549 |
557 |
-2.96% |
327,200 |
2025/2/14 |
588 |
588 |
559 |
574 |
-3.20% |
662,200 |
2025/2/13 |
530 |
597 |
528 |
593 |
+11.68% |
1,100,100 |
2025/2/12 |
536 |
536 |
527 |
531 |
+0.38% |
95,200 |
2025/2/10 |
527 |
536 |
525 |
529 |
+0.38% |
161,200 |
2025/2/7 |
527 |
531 |
524 |
527 |
-0.19% |
121,300 |
2025/2/6 |
522 |
532 |
520 |
528 |
+1.54% |
128,300 |
2025/2/5 |
516 |
521 |
516 |
520 |
+0.19% |
131,000 |
2025/2/4 |
529 |
534 |
517 |
519 |
-0.76% |
173,600 |
2025/2/3 |
543 |
543 |
522 |
523 |
-3.86% |
256,000 |
2025/1/31 |
541 |
544 |
536 |
544 |
+0.00% |
123,100 |
2025/1/30 |
542 |
546 |
540 |
544 |
+0.18% |
129,600 |
2025/1/29 |
542 |
550 |
538 |
543 |
-0.18% |
195,600 |
2025/1/28 |
536 |
547 |
535 |
544 |
+1.12% |
167,100 |
2025/1/27 |
540 |
543 |
537 |
538 |
-0.37% |
123,300 |
2025/1/24 |
541 |
544 |
536 |
540 |
-0.18% |
172,000 |
2025/1/23 |
544 |
544 |
536 |
541 |
-0.18% |
151,500 |
2025/1/22 |
538 |
546 |
535 |
542 |
+0.74% |
141,000 |
2025/1/21 |
538 |
542 |
532 |
538 |
-0.19% |
117,000 |
2025/1/20 |
531 |
541 |
531 |
539 |
+1.70% |
152,700 |
2025/1/17 |
535 |
536 |
530 |
530 |
-1.85% |
133,400 |
2025/1/16 |
552 |
559 |
540 |
540 |
-2.17% |
182,300 |
2025/1/15 |
558 |
562 |
551 |
552 |
-1.43% |
118,800 |
|