日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
503 |
503 |
496 |
498 |
-0.40% |
24,400 |
2025/7/11 |
500 |
502 |
499 |
500 |
-0.20% |
9,700 |
2025/7/10 |
498 |
501 |
495 |
501 |
+0.60% |
5,900 |
2025/7/9 |
495 |
499 |
494 |
498 |
+0.20% |
6,300 |
2025/7/8 |
494 |
502 |
494 |
497 |
+0.61% |
21,800 |
2025/7/7 |
499 |
500 |
493 |
494 |
-0.20% |
12,200 |
2025/7/4 |
495 |
501 |
493 |
495 |
+0.61% |
11,400 |
2025/7/3 |
500 |
501 |
491 |
492 |
-1.60% |
16,900 |
2025/7/2 |
502 |
503 |
498 |
500 |
-0.40% |
7,400 |
2025/7/1 |
500 |
502 |
497 |
502 |
+0.40% |
7,900 |
2025/6/30 |
507 |
507 |
497 |
500 |
-0.40% |
19,400 |
2025/6/27 |
506 |
506 |
500 |
502 |
-0.79% |
13,500 |
2025/6/26 |
507 |
507 |
497 |
506 |
-0.39% |
10,900 |
2025/6/25 |
500 |
512 |
495 |
508 |
+1.60% |
25,400 |
2025/6/24 |
499 |
500 |
491 |
500 |
+0.81% |
30,800 |
2025/6/23 |
480 |
497 |
480 |
496 |
+3.33% |
34,000 |
2025/6/20 |
477 |
480 |
475 |
480 |
+1.27% |
15,300 |
2025/6/19 |
475 |
477 |
474 |
474 |
+0.21% |
6,300 |
2025/6/18 |
473 |
475 |
473 |
473 |
+0.21% |
9,000 |
2025/6/17 |
472 |
475 |
471 |
472 |
+0.21% |
6,100 |
2025/6/16 |
469 |
476 |
469 |
471 |
+0.00% |
29,700 |
2025/6/13 |
475 |
475 |
469 |
471 |
-0.21% |
7,700 |
2025/6/12 |
475 |
475 |
468 |
472 |
+0.00% |
6,700 |
2025/6/11 |
468 |
474 |
466 |
472 |
+1.07% |
24,500 |
2025/6/10 |
472 |
472 |
465 |
467 |
-0.85% |
10,000 |
2025/6/9 |
466 |
471 |
466 |
471 |
+2.39% |
13,600 |
2025/6/6 |
457 |
464 |
456 |
460 |
+0.44% |
12,600 |
2025/6/5 |
467 |
467 |
450 |
458 |
-2.14% |
23,900 |
2025/6/4 |
470 |
470 |
466 |
468 |
-0.64% |
8,800 |
2025/6/3 |
472 |
472 |
468 |
471 |
+0.21% |
12,400 |
2025/6/2 |
472 |
472 |
468 |
470 |
+0.43% |
8,900 |
2025/5/30 |
470 |
472 |
467 |
468 |
+0.00% |
17,600 |
2025/5/29 |
473 |
473 |
468 |
468 |
-0.64% |
6,300 |
2025/5/28 |
472 |
472 |
467 |
471 |
+0.43% |
7,200 |
2025/5/27 |
472 |
474 |
469 |
469 |
-1.26% |
16,500 |
2025/5/26 |
475 |
475 |
471 |
475 |
+1.06% |
10,800 |
2025/5/23 |
475 |
477 |
470 |
470 |
-1.05% |
8,100 |
2025/5/22 |
486 |
486 |
475 |
475 |
-1.04% |
9,800 |
2025/5/21 |
480 |
485 |
479 |
480 |
-0.41% |
9,900 |
2025/5/20 |
482 |
491 |
482 |
482 |
+0.21% |
19,300 |
2025/5/19 |
489 |
494 |
481 |
481 |
-2.63% |
14,600 |
2025/5/16 |
495 |
503 |
469 |
494 |
-0.80% |
74,800 |
2025/5/15 |
510 |
510 |
493 |
498 |
-2.16% |
33,200 |
2025/5/14 |
509 |
510 |
503 |
509 |
+0.00% |
33,700 |
2025/5/13 |
510 |
510 |
505 |
509 |
+0.00% |
11,700 |
2025/5/12 |
506 |
509 |
502 |
509 |
+0.39% |
9,100 |
2025/5/9 |
506 |
508 |
500 |
507 |
+1.00% |
15,800 |
2025/5/8 |
492 |
505 |
491 |
502 |
+2.03% |
18,900 |
2025/5/7 |
482 |
494 |
479 |
492 |
+2.07% |
19,700 |
2025/5/2 |
485 |
485 |
482 |
482 |
-0.82% |
8,900 |
2025/5/1 |
482 |
487 |
482 |
486 |
+0.00% |
7,800 |
2025/4/30 |
478 |
507 |
477 |
486 |
+1.67% |
70,400 |
2025/4/28 |
480 |
483 |
478 |
478 |
+0.63% |
6,900 |
2025/4/25 |
481 |
483 |
475 |
475 |
-1.04% |
6,900 |
2025/4/24 |
482 |
484 |
480 |
480 |
-0.83% |
5,000 |
2025/4/23 |
482 |
484 |
481 |
484 |
+1.04% |
6,700 |
2025/4/22 |
481 |
481 |
476 |
479 |
-0.21% |
5,200 |
2025/4/21 |
485 |
485 |
480 |
480 |
+0.00% |
7,600 |
2025/4/18 |
482 |
485 |
477 |
480 |
-0.21% |
5,600 |
2025/4/17 |
475 |
481 |
475 |
481 |
+1.26% |
4,400 |
2025/4/16 |
479 |
480 |
473 |
475 |
-0.84% |
6,300 |
2025/4/15 |
485 |
485 |
470 |
479 |
-1.03% |
13,800 |
2025/4/14 |
485 |
490 |
481 |
484 |
-0.21% |
11,200 |
2025/4/11 |
474 |
487 |
470 |
485 |
+0.83% |
11,000 |
2025/4/10 |
488 |
488 |
476 |
481 |
+3.44% |
28,200 |
2025/4/9 |
462 |
472 |
457 |
465 |
-0.64% |
21,800 |
2025/4/8 |
465 |
470 |
454 |
468 |
+8.84% |
19,600 |
2025/4/7 |
422 |
439 |
411 |
430 |
-6.32% |
72,400 |
2025/4/4 |
460 |
468 |
447 |
459 |
-4.18% |
76,900 |
2025/4/3 |
470 |
490 |
468 |
479 |
-3.04% |
50,000 |
2025/4/2 |
508 |
508 |
490 |
494 |
-2.18% |
34,600 |
2025/4/1 |
504 |
511 |
503 |
505 |
+0.00% |
10,300 |
2025/3/31 |
520 |
520 |
501 |
505 |
-4.36% |
61,400 |
2025/3/28 |
535 |
547 |
523 |
528 |
-6.88% |
97,300 |
2025/3/27 |
568 |
569 |
562 |
567 |
+0.89% |
46,800 |
2025/3/26 |
561 |
568 |
560 |
562 |
+0.18% |
35,300 |
2025/3/25 |
563 |
565 |
556 |
561 |
+0.90% |
21,700 |
2025/3/24 |
553 |
571 |
553 |
556 |
+0.54% |
35,900 |
2025/3/21 |
542 |
553 |
542 |
553 |
+0.73% |
23,900 |
2025/3/19 |
545 |
549 |
545 |
549 |
+0.00% |
8,700 |
2025/3/18 |
552 |
552 |
544 |
549 |
-0.36% |
21,900 |
2025/3/17 |
555 |
555 |
549 |
551 |
-0.72% |
24,200 |
2025/3/14 |
554 |
558 |
551 |
555 |
+0.73% |
10,700 |
2025/3/13 |
558 |
558 |
551 |
551 |
-0.72% |
11,400 |
2025/3/12 |
547 |
559 |
547 |
555 |
+0.91% |
12,000 |
2025/3/11 |
550 |
553 |
504 |
550 |
-1.26% |
80,200 |
2025/3/10 |
588 |
588 |
554 |
557 |
-4.13% |
66,300 |
2025/3/7 |
574 |
589 |
572 |
581 |
+0.52% |
26,100 |
2025/3/6 |
579 |
579 |
572 |
578 |
+1.05% |
9,200 |
2025/3/5 |
570 |
576 |
570 |
572 |
-0.52% |
10,800 |
2025/3/4 |
576 |
580 |
568 |
575 |
+0.00% |
21,400 |
2025/3/3 |
580 |
590 |
568 |
575 |
-0.52% |
29,600 |
2025/2/28 |
595 |
596 |
567 |
578 |
-3.18% |
66,400 |
2025/2/27 |
572 |
597 |
572 |
597 |
+5.11% |
97,100 |
2025/2/26 |
555 |
569 |
554 |
568 |
+3.09% |
57,600 |
2025/2/25 |
538 |
561 |
535 |
551 |
+2.80% |
62,200 |
2025/2/21 |
536 |
537 |
531 |
536 |
-0.56% |
20,300 |
2025/2/20 |
545 |
547 |
535 |
539 |
-0.19% |
29,500 |
2025/2/19 |
549 |
549 |
526 |
540 |
+4.25% |
150,700 |
2025/2/18 |
515 |
518 |
511 |
518 |
+0.78% |
18,400 |
2025/2/17 |
491 |
517 |
491 |
514 |
+0.78% |
94,200 |
2025/2/14 |
510 |
514 |
507 |
510 |
-0.39% |
23,500 |
2025/2/13 |
509 |
512 |
506 |
512 |
+0.20% |
10,900 |
2025/2/12 |
511 |
511 |
510 |
511 |
-0.20% |
9,100 |
2025/2/10 |
510 |
512 |
508 |
512 |
+0.59% |
27,300 |
2025/2/7 |
505 |
509 |
505 |
509 |
+0.59% |
4,100 |
2025/2/6 |
503 |
508 |
503 |
506 |
+0.00% |
7,400 |
2025/2/5 |
505 |
510 |
503 |
506 |
+0.40% |
14,100 |
2025/2/4 |
512 |
514 |
500 |
504 |
-1.95% |
26,200 |
2025/2/3 |
511 |
514 |
507 |
514 |
+0.78% |
26,300 |
2025/1/31 |
506 |
510 |
505 |
510 |
+0.79% |
7,100 |
2025/1/30 |
506 |
510 |
501 |
506 |
-1.56% |
21,300 |
2025/1/29 |
515 |
515 |
490 |
514 |
+0.00% |
37,900 |
2025/1/28 |
485 |
515 |
483 |
514 |
+5.98% |
91,800 |
2025/1/27 |
485 |
485 |
482 |
485 |
+0.00% |
30,300 |
2025/1/24 |
485 |
485 |
482 |
485 |
+0.41% |
35,200 |
2025/1/23 |
484 |
484 |
481 |
483 |
+0.62% |
11,900 |
2025/1/22 |
477 |
482 |
477 |
480 |
+1.05% |
28,900 |
2025/1/21 |
472 |
476 |
472 |
475 |
+0.85% |
24,800 |
2025/1/20 |
468 |
471 |
467 |
471 |
+0.86% |
14,900 |
2025/1/17 |
468 |
469 |
466 |
467 |
+0.21% |
8,800 |
2025/1/16 |
465 |
467 |
463 |
466 |
+0.22% |
16,700 |
2025/1/15 |
463 |
467 |
463 |
465 |
-0.21% |
8,700 |
|