日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
429 |
440 |
424 |
430 |
-0.46% |
36,900 |
2025/7/10 |
441 |
441 |
430 |
432 |
-2.48% |
52,500 |
2025/7/9 |
448 |
448 |
441 |
443 |
+0.00% |
6,200 |
2025/7/8 |
428 |
443 |
421 |
443 |
+2.07% |
19,500 |
2025/7/7 |
458 |
458 |
422 |
434 |
-5.45% |
36,400 |
2025/7/4 |
461 |
468 |
459 |
459 |
-0.65% |
12,000 |
2025/7/3 |
470 |
470 |
461 |
462 |
-1.28% |
10,500 |
2025/7/2 |
464 |
469 |
463 |
468 |
+0.86% |
9,000 |
2025/7/1 |
466 |
467 |
461 |
464 |
-0.43% |
4,100 |
2025/6/30 |
460 |
466 |
460 |
466 |
+1.30% |
10,000 |
2025/6/27 |
455 |
460 |
452 |
460 |
+1.10% |
11,900 |
2025/6/26 |
454 |
455 |
450 |
455 |
-0.22% |
10,800 |
2025/6/25 |
458 |
458 |
452 |
456 |
-0.22% |
10,000 |
2025/6/24 |
459 |
459 |
450 |
457 |
+0.00% |
11,800 |
2025/6/23 |
452 |
460 |
448 |
457 |
-0.22% |
23,400 |
2025/6/20 |
442 |
460 |
442 |
458 |
+2.69% |
29,800 |
2025/6/19 |
440 |
446 |
439 |
446 |
+1.59% |
15,300 |
2025/6/18 |
441 |
443 |
436 |
439 |
-0.45% |
14,600 |
2025/6/17 |
441 |
441 |
432 |
441 |
+0.00% |
16,200 |
2025/6/16 |
441 |
443 |
433 |
441 |
+0.23% |
40,100 |
2025/6/13 |
427 |
441 |
425 |
440 |
+3.04% |
55,500 |
2025/6/12 |
421 |
427 |
421 |
427 |
+1.67% |
18,100 |
2025/6/11 |
413 |
421 |
413 |
420 |
+1.69% |
39,600 |
2025/6/10 |
410 |
413 |
410 |
413 |
+0.24% |
1,700 |
2025/6/9 |
412 |
414 |
411 |
412 |
-0.48% |
15,900 |
2025/6/6 |
415 |
415 |
412 |
414 |
+0.49% |
9,800 |
2025/6/5 |
414 |
414 |
412 |
412 |
-0.48% |
3,600 |
2025/6/4 |
412 |
415 |
412 |
414 |
+0.24% |
800 |
2025/6/3 |
412 |
415 |
410 |
413 |
+0.24% |
8,100 |
2025/6/2 |
410 |
412 |
410 |
412 |
-0.72% |
8,800 |
2025/5/30 |
416 |
416 |
413 |
415 |
+1.22% |
4,200 |
2025/5/29 |
414 |
414 |
408 |
410 |
-0.97% |
6,900 |
2025/5/28 |
418 |
419 |
411 |
414 |
+0.00% |
13,700 |
2025/5/27 |
412 |
422 |
405 |
414 |
-0.24% |
16,800 |
2025/5/26 |
420 |
420 |
412 |
415 |
+0.73% |
25,500 |
2025/5/23 |
407 |
412 |
404 |
412 |
+0.98% |
13,800 |
2025/5/22 |
409 |
411 |
405 |
408 |
-0.24% |
11,100 |
2025/5/21 |
404 |
411 |
404 |
409 |
+0.49% |
10,100 |
2025/5/20 |
412 |
420 |
402 |
407 |
-1.45% |
180,600 |
2025/5/19 |
416 |
416 |
411 |
413 |
-0.72% |
6,700 |
2025/5/16 |
417 |
417 |
411 |
416 |
+0.73% |
12,500 |
2025/5/15 |
418 |
419 |
413 |
413 |
-1.20% |
16,500 |
2025/5/14 |
417 |
419 |
414 |
418 |
+0.48% |
18,100 |
2025/5/13 |
419 |
419 |
416 |
416 |
-0.72% |
3,100 |
2025/5/12 |
415 |
419 |
414 |
419 |
+0.96% |
5,800 |
2025/5/9 |
413 |
415 |
413 |
415 |
+0.48% |
2,700 |
2025/5/8 |
415 |
415 |
412 |
413 |
-0.48% |
1,300 |
2025/5/7 |
413 |
416 |
411 |
415 |
-0.24% |
6,600 |
2025/5/2 |
413 |
416 |
413 |
416 |
+0.73% |
3,500 |
2025/5/1 |
417 |
417 |
411 |
413 |
-0.72% |
7,600 |
2025/4/30 |
413 |
416 |
413 |
416 |
+0.73% |
4,400 |
2025/4/28 |
413 |
416 |
412 |
413 |
+0.00% |
4,600 |
2025/4/25 |
415 |
417 |
413 |
413 |
+0.00% |
8,600 |
2025/4/24 |
414 |
415 |
411 |
413 |
-0.24% |
10,200 |
2025/4/23 |
413 |
418 |
413 |
414 |
-0.72% |
7,800 |
2025/4/22 |
417 |
418 |
411 |
417 |
+0.24% |
15,600 |
2025/4/21 |
414 |
419 |
414 |
416 |
+0.48% |
3,400 |
2025/4/18 |
419 |
419 |
414 |
414 |
+0.00% |
4,300 |
2025/4/17 |
414 |
420 |
411 |
414 |
+0.24% |
15,500 |
2025/4/16 |
414 |
417 |
411 |
413 |
-0.24% |
4,800 |
2025/4/15 |
413 |
417 |
412 |
414 |
-0.24% |
10,600 |
2025/4/14 |
416 |
421 |
414 |
415 |
+0.24% |
11,800 |
2025/4/11 |
421 |
425 |
412 |
414 |
-2.59% |
34,200 |
2025/4/10 |
390 |
426 |
385 |
425 |
+9.82% |
35,400 |
2025/4/9 |
387 |
390 |
387 |
387 |
+0.00% |
7,900 |
2025/4/8 |
382 |
395 |
382 |
387 |
+1.84% |
10,100 |
2025/4/7 |
402 |
410 |
370 |
380 |
-8.43% |
21,800 |
2025/4/4 |
412 |
415 |
400 |
415 |
+0.48% |
21,600 |
2025/4/3 |
414 |
418 |
413 |
413 |
-1.43% |
11,700 |
2025/4/2 |
416 |
419 |
415 |
419 |
+0.24% |
10,100 |
2025/4/1 |
421 |
426 |
417 |
418 |
-0.95% |
15,200 |
2025/3/31 |
425 |
425 |
419 |
422 |
-0.71% |
7,100 |
2025/3/28 |
422 |
425 |
422 |
425 |
-0.93% |
6,400 |
2025/3/27 |
421 |
429 |
420 |
429 |
+0.94% |
12,000 |
2025/3/26 |
422 |
425 |
415 |
425 |
+1.19% |
42,000 |
2025/3/25 |
422 |
422 |
420 |
420 |
+0.00% |
5,400 |
2025/3/24 |
419 |
421 |
418 |
420 |
+0.24% |
6,300 |
2025/3/21 |
422 |
422 |
416 |
419 |
-0.48% |
309,100 |
2025/3/19 |
415 |
422 |
415 |
421 |
+0.96% |
8,900 |
2025/3/18 |
416 |
417 |
414 |
417 |
+0.00% |
26,800 |
2025/3/17 |
412 |
418 |
412 |
417 |
-0.71% |
24,100 |
2025/3/14 |
417 |
422 |
415 |
420 |
+0.96% |
9,500 |
2025/3/13 |
422 |
423 |
416 |
416 |
-0.72% |
3,900 |
2025/3/12 |
416 |
419 |
411 |
419 |
+0.48% |
17,500 |
2025/3/11 |
422 |
422 |
414 |
417 |
-1.18% |
11,900 |
2025/3/10 |
423 |
423 |
420 |
422 |
-0.47% |
2,400 |
2025/3/7 |
416 |
426 |
416 |
424 |
+0.24% |
3,200 |
2025/3/6 |
418 |
423 |
417 |
423 |
+1.20% |
12,100 |
2025/3/5 |
416 |
420 |
416 |
418 |
+0.24% |
4,300 |
2025/3/4 |
427 |
427 |
412 |
417 |
-2.34% |
25,500 |
2025/3/3 |
430 |
430 |
426 |
427 |
-0.93% |
6,200 |
2025/2/28 |
427 |
431 |
425 |
431 |
+0.23% |
13,900 |
2025/2/27 |
425 |
431 |
424 |
430 |
-0.92% |
51,500 |
2025/2/26 |
435 |
435 |
429 |
434 |
-0.46% |
309,200 |
2025/2/25 |
429 |
436 |
428 |
436 |
+1.87% |
23,500 |
2025/2/21 |
427 |
431 |
425 |
428 |
-0.93% |
13,100 |
2025/2/20 |
430 |
433 |
429 |
432 |
-0.46% |
7,900 |
2025/2/19 |
435 |
439 |
431 |
434 |
-0.23% |
9,900 |
2025/2/18 |
437 |
441 |
435 |
435 |
-0.46% |
4,600 |
2025/2/17 |
434 |
441 |
434 |
437 |
+0.69% |
39,000 |
2025/2/14 |
434 |
434 |
431 |
434 |
+0.00% |
14,000 |
2025/2/13 |
432 |
435 |
429 |
434 |
+1.64% |
21,300 |
2025/2/12 |
429 |
434 |
427 |
427 |
+0.47% |
34,100 |
2025/2/10 |
415 |
428 |
415 |
425 |
+2.16% |
21,300 |
2025/2/7 |
413 |
419 |
411 |
416 |
+0.97% |
28,400 |
2025/2/6 |
412 |
417 |
412 |
412 |
+0.00% |
11,800 |
2025/2/5 |
413 |
417 |
412 |
412 |
-0.24% |
17,000 |
2025/2/4 |
414 |
419 |
413 |
413 |
-0.48% |
24,100 |
2025/2/3 |
412 |
416 |
411 |
415 |
+0.73% |
11,500 |
2025/1/31 |
419 |
427 |
412 |
412 |
+0.24% |
48,800 |
2025/1/30 |
435 |
439 |
411 |
411 |
-6.38% |
136,600 |
2025/1/29 |
443 |
445 |
438 |
439 |
-1.13% |
19,300 |
2025/1/28 |
432 |
444 |
432 |
444 |
+2.78% |
29,000 |
2025/1/27 |
435 |
435 |
429 |
432 |
+0.47% |
15,100 |
2025/1/24 |
423 |
430 |
422 |
430 |
+1.65% |
18,900 |
2025/1/23 |
430 |
434 |
423 |
423 |
-1.63% |
23,200 |
2025/1/22 |
420 |
440 |
419 |
430 |
+2.63% |
49,800 |
2025/1/21 |
418 |
419 |
416 |
419 |
+0.24% |
5,900 |
2025/1/20 |
414 |
420 |
414 |
418 |
+0.24% |
12,300 |
2025/1/17 |
414 |
417 |
412 |
417 |
+0.00% |
18,700 |
2025/1/16 |
416 |
417 |
412 |
417 |
-0.48% |
36,900 |
2025/1/15 |
420 |
420 |
414 |
419 |
+0.96% |
18,200 |
2025/1/14 |
413 |
418 |
412 |
415 |
+0.24% |
15,100 |
|