日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
596 |
597 |
596 |
596 |
+0.00% |
515,600 |
2025/7/11 |
596 |
597 |
596 |
596 |
+0.00% |
922,400 |
2025/7/10 |
596 |
597 |
596 |
596 |
+0.00% |
358,800 |
2025/7/9 |
596 |
597 |
596 |
596 |
+0.00% |
409,600 |
2025/7/8 |
596 |
597 |
596 |
596 |
+0.00% |
604,400 |
2025/7/7 |
597 |
597 |
596 |
596 |
+0.00% |
380,600 |
2025/7/4 |
597 |
597 |
596 |
596 |
+0.00% |
975,800 |
2025/7/3 |
596 |
597 |
596 |
596 |
+0.00% |
290,300 |
2025/7/2 |
596 |
597 |
596 |
596 |
+0.00% |
338,900 |
2025/7/1 |
596 |
597 |
596 |
596 |
+0.00% |
327,500 |
2025/6/30 |
596 |
597 |
596 |
596 |
+0.00% |
535,300 |
2025/6/27 |
596 |
597 |
596 |
596 |
+0.00% |
520,400 |
2025/6/26 |
595 |
597 |
595 |
596 |
+0.17% |
1,124,900 |
2025/6/25 |
595 |
596 |
595 |
595 |
+0.00% |
525,800 |
2025/6/24 |
595 |
596 |
595 |
595 |
+0.00% |
332,200 |
2025/6/23 |
595 |
596 |
595 |
595 |
+0.00% |
597,800 |
2025/6/20 |
596 |
596 |
595 |
595 |
+0.00% |
1,578,400 |
2025/6/19 |
595 |
596 |
595 |
595 |
+0.00% |
360,100 |
2025/6/18 |
596 |
596 |
595 |
595 |
+0.00% |
599,500 |
2025/6/17 |
595 |
596 |
595 |
595 |
+0.00% |
643,600 |
2025/6/16 |
595 |
596 |
595 |
595 |
+0.17% |
495,200 |
2025/6/13 |
595 |
596 |
594 |
594 |
-0.17% |
1,521,700 |
2025/6/12 |
594 |
595 |
594 |
595 |
+0.17% |
707,600 |
2025/6/11 |
595 |
595 |
594 |
594 |
+0.00% |
808,900 |
2025/6/10 |
595 |
595 |
594 |
594 |
+0.00% |
509,800 |
2025/6/9 |
595 |
596 |
594 |
594 |
-0.17% |
759,900 |
2025/6/6 |
595 |
596 |
595 |
595 |
+0.17% |
688,900 |
2025/6/5 |
595 |
596 |
594 |
594 |
-0.17% |
1,001,100 |
2025/6/4 |
595 |
596 |
595 |
595 |
+0.00% |
787,600 |
2025/6/3 |
595 |
596 |
594 |
595 |
+0.00% |
1,566,000 |
2025/6/2 |
595 |
596 |
595 |
595 |
+0.00% |
975,400 |
2025/5/30 |
596 |
597 |
595 |
595 |
-0.17% |
1,523,400 |
2025/5/29 |
596 |
597 |
596 |
596 |
+0.00% |
970,900 |
2025/5/28 |
597 |
597 |
596 |
596 |
+0.00% |
1,491,800 |
2025/5/27 |
596 |
597 |
596 |
596 |
+0.00% |
979,500 |
2025/5/26 |
597 |
597 |
596 |
596 |
+0.00% |
1,155,900 |
2025/5/23 |
596 |
597 |
596 |
596 |
+0.00% |
1,144,600 |
2025/5/22 |
596 |
597 |
596 |
596 |
+0.00% |
1,239,400 |
2025/5/21 |
597 |
597 |
596 |
596 |
+0.00% |
830,400 |
2025/5/20 |
596 |
597 |
595 |
596 |
+0.00% |
1,543,900 |
2025/5/19 |
596 |
596 |
595 |
596 |
+0.17% |
2,504,400 |
2025/5/16 |
600 |
601 |
595 |
595 |
-1.16% |
4,583,900 |
2025/5/15 |
600 |
608 |
594 |
602 |
+9.45% |
17,012,200 |
2025/5/14 |
542 |
552 |
532 |
550 |
+1.10% |
1,008,700 |
2025/5/13 |
542 |
547 |
539 |
544 |
+0.37% |
1,262,500 |
2025/5/12 |
548 |
554 |
540 |
542 |
-1.09% |
1,137,300 |
2025/5/9 |
550 |
564 |
544 |
548 |
-0.36% |
1,757,200 |
2025/5/8 |
524 |
552 |
518 |
550 |
+5.36% |
1,774,000 |
2025/5/7 |
501 |
524 |
500 |
522 |
+3.98% |
1,583,400 |
2025/5/2 |
502 |
504 |
497 |
502 |
+0.00% |
634,100 |
2025/5/1 |
502 |
506 |
496 |
502 |
-0.79% |
606,500 |
2025/4/30 |
518 |
518 |
505 |
506 |
-0.98% |
903,400 |
2025/4/28 |
509 |
516 |
500 |
511 |
+0.99% |
1,875,000 |
2025/4/25 |
501 |
508 |
496 |
506 |
+0.80% |
1,412,200 |
2025/4/24 |
505 |
508 |
497 |
502 |
-0.99% |
1,455,500 |
2025/4/23 |
498 |
514 |
495 |
507 |
+1.20% |
2,312,100 |
2025/4/22 |
484 |
507 |
480 |
501 |
+2.87% |
3,031,600 |
2025/4/21 |
461 |
490 |
461 |
487 |
+7.03% |
2,964,000 |
2025/4/18 |
445 |
455 |
445 |
455 |
+2.25% |
999,700 |
2025/4/17 |
441 |
447 |
440 |
445 |
+0.00% |
796,700 |
2025/4/16 |
435 |
445 |
433 |
445 |
+3.25% |
1,045,500 |
2025/4/15 |
435 |
436 |
431 |
431 |
+0.00% |
474,600 |
2025/4/14 |
431 |
435 |
426 |
431 |
+0.70% |
302,500 |
2025/4/11 |
425 |
429 |
421 |
428 |
-1.15% |
550,400 |
2025/4/10 |
438 |
440 |
426 |
433 |
+2.61% |
972,900 |
2025/4/9 |
414 |
426 |
405 |
422 |
+1.69% |
1,144,700 |
2025/4/8 |
400 |
418 |
397 |
415 |
+5.87% |
1,260,900 |
2025/4/7 |
384 |
396 |
375 |
392 |
-2.73% |
2,972,900 |
2025/4/4 |
404 |
409 |
393 |
403 |
-1.47% |
1,310,000 |
2025/4/3 |
402 |
411 |
400 |
409 |
-0.24% |
1,466,900 |
2025/4/2 |
414 |
414 |
407 |
410 |
-0.24% |
517,200 |
2025/4/1 |
421 |
421 |
411 |
411 |
-1.44% |
420,700 |
2025/3/31 |
414 |
420 |
411 |
417 |
-1.65% |
706,600 |
2025/3/28 |
420 |
431 |
420 |
424 |
-2.75% |
733,700 |
2025/3/27 |
431 |
436 |
429 |
436 |
+0.69% |
855,300 |
2025/3/26 |
435 |
436 |
430 |
433 |
+0.46% |
741,800 |
2025/3/25 |
435 |
435 |
430 |
431 |
-0.23% |
484,400 |
2025/3/24 |
436 |
438 |
431 |
432 |
-0.92% |
506,300 |
2025/3/21 |
432 |
442 |
432 |
436 |
+1.63% |
1,110,100 |
2025/3/19 |
427 |
430 |
425 |
429 |
+0.94% |
410,800 |
2025/3/18 |
428 |
429 |
425 |
425 |
+0.24% |
327,900 |
2025/3/17 |
423 |
428 |
423 |
424 |
+0.24% |
384,100 |
2025/3/14 |
421 |
425 |
420 |
423 |
+0.00% |
680,300 |
2025/3/13 |
426 |
430 |
422 |
423 |
-0.47% |
373,400 |
2025/3/12 |
419 |
429 |
419 |
425 |
+1.92% |
595,900 |
2025/3/11 |
421 |
423 |
416 |
417 |
-2.11% |
820,000 |
2025/3/10 |
433 |
433 |
422 |
426 |
-1.16% |
714,900 |
2025/3/7 |
433 |
438 |
428 |
431 |
-1.37% |
551,200 |
2025/3/6 |
444 |
446 |
436 |
437 |
-2.24% |
589,900 |
2025/3/5 |
432 |
450 |
432 |
447 |
+4.20% |
1,367,700 |
2025/3/4 |
440 |
442 |
424 |
429 |
-4.24% |
1,186,900 |
2025/3/3 |
430 |
453 |
430 |
448 |
+8.47% |
2,637,500 |
2025/2/28 |
413 |
418 |
412 |
413 |
+0.49% |
671,800 |
2025/2/27 |
405 |
411 |
405 |
411 |
+1.23% |
640,300 |
2025/2/26 |
404 |
411 |
403 |
406 |
+1.50% |
793,800 |
2025/2/25 |
408 |
411 |
398 |
400 |
-1.96% |
1,380,100 |
2025/2/21 |
411 |
412 |
406 |
408 |
-0.97% |
552,800 |
2025/2/20 |
420 |
421 |
410 |
412 |
-2.14% |
605,400 |
2025/2/19 |
425 |
426 |
420 |
421 |
-1.17% |
415,200 |
2025/2/18 |
429 |
429 |
422 |
426 |
-0.93% |
376,700 |
2025/2/17 |
431 |
435 |
427 |
430 |
-0.69% |
457,300 |
2025/2/14 |
434 |
437 |
430 |
433 |
-1.59% |
648,600 |
2025/2/13 |
450 |
455 |
439 |
440 |
+2.80% |
1,798,400 |
2025/2/12 |
426 |
437 |
425 |
428 |
-2.73% |
1,086,800 |
2025/2/10 |
434 |
444 |
433 |
440 |
+1.15% |
1,283,600 |
2025/2/7 |
425 |
437 |
423 |
435 |
+2.59% |
1,193,400 |
2025/2/6 |
425 |
425 |
423 |
424 |
+0.00% |
258,200 |
2025/2/5 |
421 |
427 |
420 |
424 |
+0.95% |
650,700 |
2025/2/4 |
417 |
421 |
414 |
420 |
+1.20% |
577,400 |
2025/2/3 |
416 |
418 |
409 |
415 |
-0.48% |
950,300 |
2025/1/31 |
419 |
419 |
415 |
417 |
-0.71% |
269,500 |
2025/1/30 |
420 |
420 |
415 |
420 |
-0.24% |
350,700 |
2025/1/29 |
423 |
423 |
419 |
421 |
-0.24% |
312,800 |
2025/1/28 |
417 |
423 |
417 |
422 |
+0.96% |
497,800 |
2025/1/27 |
418 |
420 |
416 |
418 |
+0.48% |
437,600 |
2025/1/24 |
415 |
418 |
414 |
416 |
+0.00% |
372,500 |
2025/1/23 |
416 |
419 |
414 |
416 |
-0.72% |
435,000 |
2025/1/22 |
414 |
421 |
411 |
419 |
+1.21% |
842,700 |
2025/1/21 |
407 |
416 |
405 |
414 |
+4.55% |
1,543,800 |
2025/1/20 |
395 |
399 |
394 |
396 |
+0.00% |
313,000 |
2025/1/17 |
395 |
397 |
393 |
396 |
-0.25% |
453,600 |
2025/1/16 |
403 |
404 |
396 |
397 |
-1.73% |
619,900 |
2025/1/15 |
404 |
405 |
400 |
404 |
-0.25% |
360,100 |
|