日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
462 |
469 |
459 |
468 |
+1.30% |
17,900 |
2025/7/11 |
454 |
463 |
453 |
462 |
+1.76% |
12,300 |
2025/7/10 |
454 |
456 |
452 |
454 |
+0.44% |
3,500 |
2025/7/9 |
455 |
455 |
450 |
452 |
+0.00% |
2,900 |
2025/7/8 |
451 |
456 |
450 |
452 |
-0.22% |
4,200 |
2025/7/7 |
449 |
454 |
446 |
453 |
+0.89% |
6,500 |
2025/7/4 |
447 |
449 |
445 |
449 |
+0.45% |
6,300 |
2025/7/3 |
447 |
450 |
445 |
447 |
-0.45% |
2,800 |
2025/7/2 |
454 |
454 |
447 |
449 |
-1.10% |
6,800 |
2025/7/1 |
454 |
459 |
450 |
454 |
-0.66% |
5,100 |
2025/6/30 |
456 |
460 |
452 |
457 |
+1.56% |
5,500 |
2025/6/27 |
464 |
464 |
450 |
450 |
-2.17% |
22,500 |
2025/6/26 |
461 |
461 |
457 |
460 |
+0.00% |
4,500 |
2025/6/25 |
460 |
464 |
458 |
460 |
+0.22% |
6,900 |
2025/6/24 |
456 |
459 |
454 |
459 |
+0.66% |
5,400 |
2025/6/23 |
462 |
462 |
456 |
456 |
-1.30% |
5,200 |
2025/6/20 |
463 |
465 |
458 |
462 |
-0.22% |
2,700 |
2025/6/19 |
466 |
466 |
460 |
463 |
+0.65% |
10,800 |
2025/6/18 |
445 |
464 |
445 |
460 |
+2.68% |
33,100 |
2025/6/17 |
450 |
451 |
445 |
448 |
-0.44% |
7,000 |
2025/6/16 |
450 |
450 |
445 |
450 |
+0.00% |
7,100 |
2025/6/13 |
449 |
450 |
445 |
450 |
+0.22% |
10,400 |
2025/6/12 |
452 |
452 |
445 |
449 |
-0.66% |
8,200 |
2025/6/11 |
452 |
454 |
449 |
452 |
-0.44% |
10,600 |
2025/6/10 |
457 |
458 |
454 |
454 |
-1.09% |
3,100 |
2025/6/9 |
460 |
464 |
457 |
459 |
-1.08% |
11,500 |
2025/6/6 |
468 |
475 |
455 |
464 |
-1.07% |
86,700 |
2025/6/5 |
462 |
469 |
462 |
469 |
+0.00% |
11,600 |
2025/6/4 |
465 |
473 |
464 |
469 |
+0.21% |
7,200 |
2025/6/3 |
470 |
472 |
467 |
468 |
-0.43% |
10,800 |
2025/6/2 |
468 |
470 |
464 |
470 |
+0.64% |
9,400 |
2025/5/30 |
458 |
467 |
458 |
467 |
+1.08% |
6,600 |
2025/5/29 |
460 |
463 |
457 |
462 |
+0.65% |
10,700 |
2025/5/28 |
456 |
460 |
453 |
459 |
+1.10% |
19,200 |
2025/5/27 |
452 |
458 |
450 |
454 |
+1.11% |
17,800 |
2025/5/26 |
466 |
466 |
447 |
449 |
-5.07% |
61,100 |
2025/5/23 |
481 |
481 |
472 |
473 |
-1.46% |
9,400 |
2025/5/22 |
471 |
484 |
470 |
480 |
+0.21% |
54,500 |
2025/5/21 |
496 |
496 |
479 |
479 |
-3.43% |
33,100 |
2025/5/20 |
498 |
500 |
490 |
496 |
-0.60% |
26,300 |
2025/5/19 |
494 |
499 |
491 |
499 |
+0.81% |
33,800 |
2025/5/16 |
495 |
495 |
485 |
495 |
+0.00% |
25,700 |
2025/5/15 |
492 |
497 |
490 |
495 |
+0.61% |
13,500 |
2025/5/14 |
476 |
492 |
474 |
492 |
+2.50% |
46,400 |
2025/5/13 |
472 |
480 |
470 |
480 |
+2.13% |
57,900 |
2025/5/12 |
458 |
470 |
458 |
470 |
+2.40% |
63,400 |
2025/5/9 |
459 |
459 |
456 |
459 |
+0.66% |
61,200 |
2025/5/8 |
448 |
459 |
445 |
456 |
+2.24% |
47,800 |
2025/5/7 |
444 |
461 |
429 |
446 |
+0.90% |
176,700 |
2025/5/2 |
439 |
443 |
436 |
442 |
+1.38% |
34,100 |
2025/5/1 |
428 |
438 |
428 |
436 |
+1.87% |
27,800 |
2025/4/30 |
428 |
429 |
424 |
428 |
+1.18% |
11,700 |
2025/4/28 |
423 |
444 |
415 |
423 |
-0.94% |
209,100 |
2025/4/25 |
426 |
427 |
422 |
427 |
+1.18% |
27,600 |
2025/4/24 |
432 |
437 |
413 |
422 |
+1.44% |
136,500 |
2025/4/23 |
415 |
416 |
411 |
416 |
+0.48% |
1,500 |
2025/4/22 |
416 |
427 |
402 |
414 |
-0.48% |
195,000 |
2025/4/21 |
416 |
418 |
414 |
416 |
+0.24% |
6,300 |
2025/4/18 |
412 |
415 |
411 |
415 |
+0.73% |
13,600 |
2025/4/17 |
405 |
413 |
405 |
412 |
+1.73% |
21,900 |
2025/4/16 |
400 |
405 |
400 |
405 |
+1.25% |
4,700 |
2025/4/15 |
409 |
409 |
400 |
400 |
-0.74% |
28,200 |
2025/4/14 |
401 |
404 |
401 |
403 |
+0.50% |
7,500 |
2025/4/11 |
395 |
402 |
395 |
401 |
+1.01% |
3,100 |
2025/4/10 |
398 |
402 |
395 |
397 |
+0.00% |
8,800 |
2025/4/9 |
400 |
400 |
387 |
397 |
-0.75% |
7,100 |
2025/4/8 |
391 |
400 |
391 |
400 |
+2.04% |
7,400 |
2025/4/7 |
390 |
395 |
383 |
392 |
-4.16% |
21,400 |
2025/4/4 |
400 |
410 |
389 |
409 |
+0.49% |
27,200 |
2025/4/3 |
403 |
410 |
399 |
407 |
+0.00% |
14,200 |
2025/4/2 |
406 |
410 |
405 |
407 |
-0.25% |
8,400 |
2025/4/1 |
409 |
410 |
405 |
408 |
+0.00% |
5,000 |
2025/3/31 |
409 |
409 |
404 |
408 |
-0.24% |
8,900 |
2025/3/28 |
410 |
410 |
407 |
409 |
-0.24% |
2,500 |
2025/3/27 |
409 |
410 |
407 |
410 |
+0.00% |
3,800 |
2025/3/26 |
406 |
410 |
406 |
410 |
+0.49% |
3,900 |
2025/3/25 |
410 |
410 |
407 |
408 |
-0.24% |
3,000 |
2025/3/24 |
409 |
411 |
409 |
409 |
+0.00% |
2,600 |
2025/3/21 |
406 |
410 |
406 |
409 |
-0.24% |
5,000 |
2025/3/19 |
406 |
410 |
402 |
410 |
+0.74% |
8,100 |
2025/3/18 |
405 |
408 |
403 |
407 |
+0.49% |
14,200 |
2025/3/17 |
405 |
407 |
403 |
405 |
+0.50% |
9,700 |
2025/3/14 |
404 |
405 |
401 |
403 |
-0.25% |
4,100 |
2025/3/13 |
403 |
404 |
400 |
404 |
+0.25% |
4,200 |
2025/3/12 |
402 |
403 |
399 |
403 |
+0.50% |
1,100 |
2025/3/11 |
399 |
401 |
396 |
401 |
-0.50% |
5,900 |
2025/3/10 |
401 |
404 |
401 |
403 |
-0.25% |
2,000 |
2025/3/7 |
401 |
405 |
401 |
404 |
+0.00% |
4,600 |
2025/3/6 |
402 |
405 |
400 |
404 |
-0.25% |
11,800 |
2025/3/5 |
402 |
405 |
401 |
405 |
+0.00% |
7,200 |
2025/3/4 |
404 |
408 |
401 |
405 |
-0.25% |
8,600 |
2025/3/3 |
408 |
409 |
405 |
406 |
-1.22% |
5,700 |
2025/2/28 |
412 |
414 |
404 |
411 |
-0.24% |
7,800 |
2025/2/27 |
405 |
414 |
405 |
412 |
-1.67% |
14,500 |
2025/2/26 |
424 |
425 |
418 |
419 |
-1.18% |
19,800 |
2025/2/25 |
427 |
427 |
423 |
424 |
-1.17% |
12,500 |
2025/2/21 |
425 |
430 |
425 |
429 |
-0.23% |
37,700 |
2025/2/20 |
456 |
462 |
430 |
430 |
+1.42% |
271,100 |
2025/2/19 |
426 |
430 |
419 |
424 |
-0.93% |
19,400 |
2025/2/18 |
429 |
429 |
425 |
428 |
-0.23% |
2,400 |
2025/2/17 |
429 |
429 |
426 |
429 |
+0.23% |
5,200 |
2025/2/14 |
422 |
428 |
422 |
428 |
+0.00% |
8,300 |
2025/2/13 |
428 |
430 |
424 |
428 |
+0.00% |
9,700 |
2025/2/12 |
429 |
431 |
428 |
428 |
-0.47% |
4,100 |
2025/2/10 |
427 |
432 |
426 |
430 |
-0.46% |
4,900 |
2025/2/7 |
430 |
432 |
428 |
432 |
+0.70% |
7,900 |
2025/2/6 |
430 |
431 |
428 |
429 |
-0.23% |
13,900 |
2025/2/5 |
424 |
430 |
423 |
430 |
+1.42% |
16,400 |
2025/2/4 |
425 |
427 |
419 |
424 |
+0.71% |
22,600 |
2025/2/3 |
423 |
431 |
420 |
421 |
-0.24% |
26,700 |
2025/1/31 |
418 |
423 |
417 |
422 |
+1.20% |
11,900 |
2025/1/30 |
412 |
422 |
412 |
417 |
+1.46% |
59,000 |
2025/1/29 |
412 |
415 |
408 |
411 |
+0.00% |
16,500 |
2025/1/28 |
410 |
415 |
410 |
411 |
+0.24% |
17,200 |
2025/1/27 |
410 |
414 |
406 |
410 |
+0.24% |
40,100 |
2025/1/24 |
404 |
410 |
404 |
409 |
+1.24% |
11,400 |
2025/1/23 |
408 |
409 |
404 |
404 |
-0.98% |
13,300 |
2025/1/22 |
403 |
408 |
398 |
408 |
+1.24% |
13,400 |
2025/1/21 |
397 |
403 |
397 |
403 |
+1.51% |
9,200 |
2025/1/20 |
403 |
403 |
387 |
397 |
+0.51% |
12,100 |
2025/1/17 |
398 |
398 |
394 |
395 |
+0.51% |
3,800 |
2025/1/16 |
398 |
403 |
393 |
393 |
-1.26% |
8,000 |
2025/1/15 |
395 |
400 |
383 |
398 |
-1.24% |
18,400 |
|