日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
457 |
460 |
456 |
457 |
-0.87% |
4,000 |
2025/7/11 |
456 |
461 |
456 |
461 |
+1.10% |
1,400 |
2025/7/10 |
456 |
459 |
456 |
456 |
+0.22% |
1,500 |
2025/7/9 |
457 |
460 |
455 |
455 |
-1.09% |
2,200 |
2025/7/8 |
460 |
463 |
459 |
460 |
+0.00% |
3,600 |
2025/7/7 |
452 |
460 |
452 |
460 |
+1.77% |
3,300 |
2025/7/4 |
450 |
453 |
450 |
452 |
+0.44% |
3,600 |
2025/7/3 |
451 |
452 |
450 |
450 |
-0.22% |
3,300 |
2025/7/2 |
451 |
458 |
450 |
451 |
-1.74% |
3,500 |
2025/7/1 |
445 |
468 |
442 |
459 |
+2.91% |
32,600 |
2025/6/30 |
446 |
448 |
446 |
446 |
+0.00% |
1,900 |
2025/6/27 |
446 |
446 |
441 |
446 |
+0.68% |
4,000 |
2025/6/26 |
445 |
445 |
441 |
443 |
-0.23% |
3,400 |
2025/6/25 |
441 |
444 |
438 |
444 |
+1.14% |
6,100 |
2025/6/24 |
435 |
440 |
433 |
439 |
+1.62% |
4,200 |
2025/6/23 |
431 |
432 |
431 |
432 |
-0.23% |
1,600 |
2025/6/20 |
436 |
436 |
432 |
433 |
-0.46% |
2,200 |
2025/6/19 |
432 |
436 |
428 |
435 |
+0.69% |
7,700 |
2025/6/18 |
433 |
433 |
429 |
432 |
+0.47% |
2,400 |
2025/6/17 |
432 |
433 |
428 |
430 |
-0.23% |
2,300 |
2025/6/16 |
430 |
431 |
428 |
431 |
+0.70% |
3,000 |
2025/6/13 |
426 |
430 |
426 |
428 |
+0.47% |
4,000 |
2025/6/12 |
425 |
427 |
425 |
426 |
-0.23% |
3,300 |
2025/6/11 |
425 |
427 |
425 |
427 |
+0.47% |
3,100 |
2025/6/10 |
425 |
425 |
424 |
425 |
+0.47% |
4,300 |
2025/6/9 |
421 |
425 |
421 |
423 |
+0.71% |
4,200 |
2025/6/6 |
423 |
423 |
420 |
420 |
+0.00% |
800 |
2025/6/5 |
425 |
425 |
420 |
420 |
-0.47% |
2,800 |
2025/6/4 |
421 |
422 |
418 |
422 |
+1.20% |
2,700 |
2025/6/3 |
423 |
425 |
415 |
417 |
-1.42% |
24,500 |
2025/6/2 |
424 |
424 |
420 |
423 |
-0.24% |
3,600 |
2025/5/30 |
423 |
424 |
420 |
424 |
+0.95% |
1,900 |
2025/5/29 |
417 |
435 |
416 |
420 |
+1.20% |
26,400 |
2025/5/28 |
415 |
417 |
415 |
415 |
-0.24% |
2,700 |
2025/5/27 |
417 |
417 |
416 |
416 |
-0.24% |
2,200 |
2025/5/26 |
419 |
419 |
416 |
417 |
-0.24% |
4,700 |
2025/5/23 |
419 |
419 |
418 |
418 |
+0.24% |
2,100 |
2025/5/22 |
416 |
418 |
416 |
417 |
+0.48% |
1,700 |
2025/5/21 |
417 |
418 |
415 |
415 |
-0.48% |
1,300 |
2025/5/20 |
418 |
420 |
417 |
417 |
+0.24% |
1,400 |
2025/5/19 |
420 |
420 |
416 |
416 |
-0.95% |
4,800 |
2025/5/16 |
419 |
422 |
419 |
420 |
+0.24% |
1,700 |
2025/5/15 |
419 |
421 |
418 |
419 |
-0.24% |
1,600 |
2025/5/14 |
422 |
422 |
420 |
420 |
+0.00% |
1,200 |
2025/5/13 |
421 |
422 |
419 |
420 |
+0.24% |
2,500 |
2025/5/12 |
420 |
423 |
418 |
419 |
+0.24% |
5,200 |
2025/5/9 |
422 |
425 |
418 |
418 |
-1.18% |
6,100 |
2025/5/8 |
425 |
425 |
421 |
423 |
-0.47% |
1,700 |
2025/5/7 |
424 |
425 |
423 |
425 |
+0.24% |
2,600 |
2025/5/2 |
424 |
426 |
423 |
424 |
-0.24% |
3,200 |
2025/5/1 |
423 |
425 |
421 |
425 |
+0.71% |
1,600 |
2025/4/30 |
422 |
423 |
420 |
422 |
+0.24% |
3,000 |
2025/4/28 |
421 |
422 |
417 |
421 |
+0.00% |
5,300 |
2025/4/25 |
418 |
421 |
417 |
421 |
+1.69% |
2,000 |
2025/4/24 |
420 |
420 |
414 |
414 |
-0.24% |
2,100 |
2025/4/23 |
424 |
429 |
409 |
415 |
-0.24% |
238,700 |
2025/4/22 |
411 |
429 |
406 |
416 |
+0.97% |
62,100 |
2025/4/21 |
411 |
413 |
411 |
412 |
+0.24% |
2,400 |
2025/4/18 |
409 |
412 |
409 |
411 |
+0.98% |
3,100 |
2025/4/17 |
408 |
413 |
406 |
407 |
-1.45% |
6,700 |
2025/4/16 |
414 |
440 |
403 |
413 |
+0.49% |
87,600 |
2025/4/15 |
405 |
428 |
404 |
411 |
+2.49% |
58,700 |
2025/4/14 |
413 |
437 |
401 |
401 |
-1.72% |
134,100 |
2025/4/11 |
411 |
411 |
405 |
408 |
-1.21% |
3,100 |
2025/4/10 |
410 |
414 |
404 |
413 |
+2.23% |
9,300 |
2025/4/9 |
402 |
404 |
400 |
404 |
+0.50% |
2,200 |
2025/4/8 |
396 |
407 |
396 |
402 |
+2.03% |
8,200 |
2025/4/7 |
400 |
400 |
392 |
394 |
-4.14% |
12,500 |
2025/4/4 |
417 |
418 |
398 |
411 |
-2.14% |
24,800 |
2025/4/3 |
429 |
429 |
420 |
420 |
-2.33% |
6,800 |
2025/4/2 |
432 |
432 |
427 |
430 |
-0.23% |
3,600 |
2025/4/1 |
434 |
435 |
430 |
431 |
+0.23% |
3,300 |
2025/3/31 |
431 |
431 |
425 |
430 |
-0.69% |
6,200 |
2025/3/28 |
417 |
434 |
417 |
433 |
-3.13% |
23,100 |
2025/3/27 |
448 |
449 |
445 |
447 |
-0.22% |
38,000 |
2025/3/26 |
453 |
453 |
446 |
448 |
+0.00% |
16,500 |
2025/3/25 |
447 |
448 |
445 |
448 |
+0.67% |
10,700 |
2025/3/24 |
447 |
447 |
445 |
445 |
+0.00% |
8,200 |
2025/3/21 |
447 |
447 |
445 |
445 |
+0.00% |
6,600 |
2025/3/19 |
446 |
446 |
444 |
445 |
+0.45% |
4,900 |
2025/3/18 |
445 |
445 |
443 |
443 |
+0.00% |
3,300 |
2025/3/17 |
446 |
446 |
443 |
443 |
-0.23% |
6,000 |
2025/3/14 |
444 |
444 |
443 |
444 |
+0.45% |
2,700 |
2025/3/13 |
442 |
445 |
442 |
442 |
+0.00% |
3,700 |
2025/3/12 |
445 |
446 |
442 |
442 |
-0.45% |
8,400 |
2025/3/11 |
446 |
447 |
443 |
444 |
-0.45% |
6,100 |
2025/3/10 |
449 |
449 |
446 |
446 |
-0.22% |
4,300 |
2025/3/7 |
447 |
448 |
445 |
447 |
+0.00% |
3,700 |
2025/3/6 |
446 |
447 |
445 |
447 |
+0.22% |
3,600 |
2025/3/5 |
447 |
448 |
444 |
446 |
+0.22% |
1,700 |
2025/3/4 |
447 |
447 |
443 |
445 |
-0.45% |
3,100 |
2025/3/3 |
447 |
447 |
444 |
447 |
+0.90% |
1,900 |
2025/2/28 |
445 |
447 |
442 |
443 |
-0.45% |
2,800 |
2025/2/27 |
445 |
447 |
445 |
445 |
+0.23% |
2,400 |
2025/2/26 |
445 |
445 |
442 |
444 |
-0.22% |
4,200 |
2025/2/25 |
443 |
445 |
441 |
445 |
+0.45% |
5,200 |
2025/2/21 |
443 |
443 |
441 |
443 |
+0.00% |
2,800 |
2025/2/20 |
443 |
443 |
440 |
443 |
+0.45% |
4,900 |
2025/2/19 |
442 |
443 |
441 |
441 |
-0.23% |
3,300 |
2025/2/18 |
444 |
445 |
442 |
442 |
-0.45% |
2,300 |
2025/2/17 |
442 |
445 |
442 |
444 |
+0.23% |
4,700 |
2025/2/14 |
442 |
444 |
442 |
443 |
+0.23% |
4,100 |
2025/2/13 |
443 |
444 |
442 |
442 |
-0.45% |
2,500 |
2025/2/12 |
441 |
444 |
441 |
444 |
+0.23% |
6,300 |
2025/2/10 |
442 |
447 |
441 |
443 |
-3.06% |
13,200 |
2025/2/7 |
457 |
460 |
457 |
457 |
+0.22% |
6,200 |
2025/2/6 |
455 |
456 |
452 |
456 |
+0.66% |
2,800 |
2025/2/5 |
459 |
459 |
448 |
453 |
+1.57% |
5,900 |
2025/2/4 |
445 |
448 |
445 |
446 |
+0.45% |
1,500 |
2025/2/3 |
447 |
447 |
441 |
444 |
-1.11% |
6,400 |
2025/1/31 |
448 |
449 |
443 |
449 |
+0.45% |
4,700 |
2025/1/30 |
443 |
447 |
440 |
447 |
+0.22% |
31,200 |
2025/1/29 |
445 |
447 |
445 |
446 |
-0.22% |
4,000 |
2025/1/28 |
444 |
448 |
444 |
447 |
+0.45% |
4,200 |
2025/1/27 |
443 |
446 |
442 |
445 |
+0.68% |
6,700 |
2025/1/24 |
437 |
443 |
437 |
442 |
+1.14% |
3,800 |
2025/1/23 |
436 |
437 |
433 |
437 |
+0.69% |
7,900 |
2025/1/22 |
439 |
443 |
434 |
434 |
-1.14% |
16,400 |
2025/1/21 |
440 |
442 |
439 |
439 |
-0.90% |
8,100 |
2025/1/20 |
444 |
445 |
441 |
443 |
-0.23% |
5,000 |
2025/1/17 |
445 |
445 |
440 |
444 |
-0.67% |
6,200 |
2025/1/16 |
456 |
460 |
445 |
447 |
-1.11% |
8,000 |
2025/1/15 |
460 |
461 |
452 |
452 |
-1.53% |
4,400 |
|