日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
592 |
595 |
588 |
590 |
+0.68% |
67,300 |
2025/7/14 |
585 |
593 |
584 |
586 |
+0.00% |
59,600 |
2025/7/11 |
590 |
592 |
586 |
586 |
+0.00% |
45,500 |
2025/7/10 |
592 |
592 |
584 |
586 |
-1.01% |
118,600 |
2025/7/9 |
598 |
600 |
592 |
592 |
-0.67% |
71,300 |
2025/7/8 |
601 |
603 |
596 |
596 |
-0.67% |
76,300 |
2025/7/7 |
603 |
604 |
595 |
600 |
+0.17% |
190,900 |
2025/7/4 |
598 |
599 |
592 |
599 |
+1.01% |
55,600 |
2025/7/3 |
586 |
595 |
585 |
593 |
+1.19% |
81,300 |
2025/7/2 |
582 |
593 |
582 |
586 |
+0.17% |
83,900 |
2025/7/1 |
593 |
594 |
579 |
585 |
-1.52% |
98,400 |
2025/6/30 |
596 |
601 |
593 |
594 |
-0.34% |
188,900 |
2025/6/27 |
584 |
596 |
584 |
596 |
+2.05% |
261,400 |
2025/6/26 |
573 |
584 |
573 |
584 |
+1.92% |
97,400 |
2025/6/25 |
570 |
573 |
568 |
573 |
+0.53% |
83,400 |
2025/6/24 |
582 |
582 |
570 |
570 |
-0.70% |
70,600 |
2025/6/23 |
583 |
585 |
569 |
574 |
+0.00% |
138,100 |
2025/6/20 |
584 |
586 |
574 |
574 |
-2.05% |
580,100 |
2025/6/19 |
583 |
590 |
580 |
586 |
+1.56% |
173,300 |
2025/6/18 |
568 |
579 |
566 |
577 |
+1.76% |
197,000 |
2025/6/17 |
568 |
569 |
560 |
567 |
+0.35% |
80,700 |
2025/6/16 |
560 |
565 |
557 |
565 |
+1.62% |
130,800 |
2025/6/13 |
545 |
556 |
542 |
556 |
+1.83% |
145,300 |
2025/6/12 |
546 |
547 |
539 |
546 |
-0.36% |
209,900 |
2025/6/11 |
559 |
560 |
543 |
548 |
-0.54% |
172,800 |
2025/6/10 |
556 |
560 |
550 |
551 |
-0.72% |
94,200 |
2025/6/9 |
556 |
559 |
551 |
555 |
+0.00% |
75,000 |
2025/6/6 |
556 |
561 |
551 |
555 |
-0.18% |
97,600 |
2025/6/5 |
552 |
560 |
552 |
556 |
+0.54% |
123,000 |
2025/6/4 |
549 |
554 |
547 |
553 |
+1.47% |
93,900 |
2025/6/3 |
549 |
550 |
543 |
545 |
-0.91% |
83,400 |
2025/6/2 |
545 |
550 |
541 |
550 |
+0.00% |
149,600 |
2025/5/30 |
547 |
552 |
545 |
550 |
-0.72% |
92,200 |
2025/5/29 |
554 |
557 |
550 |
554 |
+0.54% |
72,200 |
2025/5/28 |
557 |
557 |
551 |
551 |
-0.36% |
62,800 |
2025/5/27 |
550 |
553 |
547 |
553 |
+0.73% |
28,000 |
2025/5/26 |
548 |
552 |
547 |
549 |
+0.55% |
36,800 |
2025/5/23 |
542 |
548 |
540 |
546 |
+0.92% |
56,200 |
2025/5/22 |
547 |
550 |
541 |
541 |
-1.81% |
68,400 |
2025/5/21 |
553 |
557 |
549 |
551 |
-0.18% |
52,200 |
2025/5/20 |
565 |
567 |
551 |
552 |
-1.78% |
107,600 |
2025/5/19 |
537 |
572 |
534 |
562 |
+6.04% |
489,400 |
2025/5/16 |
533 |
537 |
529 |
530 |
-1.30% |
68,400 |
2025/5/15 |
531 |
537 |
525 |
537 |
-0.19% |
90,300 |
2025/5/14 |
541 |
541 |
527 |
538 |
-0.55% |
102,300 |
2025/5/13 |
555 |
555 |
541 |
541 |
-1.81% |
68,300 |
2025/5/12 |
550 |
557 |
539 |
551 |
+0.55% |
124,300 |
2025/5/9 |
545 |
550 |
540 |
548 |
+0.92% |
110,100 |
2025/5/8 |
542 |
543 |
535 |
543 |
-0.37% |
106,100 |
2025/5/7 |
533 |
547 |
531 |
545 |
+2.06% |
140,600 |
2025/5/2 |
533 |
536 |
528 |
534 |
+0.19% |
149,700 |
2025/5/1 |
554 |
554 |
532 |
533 |
-4.48% |
139,300 |
2025/4/30 |
535 |
561 |
528 |
558 |
+5.28% |
265,900 |
2025/4/28 |
535 |
545 |
524 |
530 |
-0.38% |
220,600 |
2025/4/25 |
526 |
532 |
524 |
532 |
+1.14% |
45,200 |
2025/4/24 |
531 |
533 |
523 |
526 |
-0.75% |
65,100 |
2025/4/23 |
527 |
533 |
526 |
530 |
+0.95% |
116,300 |
2025/4/22 |
513 |
525 |
513 |
525 |
+2.34% |
104,000 |
2025/4/21 |
516 |
518 |
513 |
513 |
-1.91% |
91,200 |
2025/4/18 |
513 |
523 |
513 |
523 |
+2.35% |
95,200 |
2025/4/17 |
510 |
511 |
504 |
511 |
+0.99% |
46,600 |
2025/4/16 |
514 |
517 |
503 |
506 |
-0.59% |
82,100 |
2025/4/15 |
516 |
518 |
509 |
509 |
-0.59% |
61,600 |
2025/4/14 |
510 |
515 |
505 |
512 |
+1.79% |
69,000 |
2025/4/11 |
502 |
507 |
483 |
503 |
-1.18% |
126,700 |
2025/4/10 |
500 |
509 |
494 |
509 |
+5.38% |
138,900 |
2025/4/9 |
464 |
489 |
452 |
483 |
+1.26% |
262,800 |
2025/4/8 |
472 |
488 |
467 |
477 |
+6.47% |
300,600 |
2025/4/7 |
449 |
459 |
435 |
448 |
-5.68% |
336,100 |
2025/4/4 |
486 |
487 |
467 |
475 |
-3.06% |
266,000 |
2025/4/3 |
493 |
496 |
485 |
490 |
-2.58% |
207,900 |
2025/4/2 |
508 |
510 |
501 |
503 |
-0.98% |
91,900 |
2025/4/1 |
511 |
515 |
508 |
508 |
+0.40% |
110,200 |
2025/3/31 |
512 |
514 |
503 |
506 |
-2.69% |
179,400 |
2025/3/28 |
528 |
529 |
519 |
520 |
-3.88% |
131,800 |
2025/3/27 |
537 |
542 |
533 |
541 |
+0.19% |
241,100 |
2025/3/26 |
539 |
540 |
532 |
540 |
+0.93% |
124,000 |
2025/3/25 |
538 |
539 |
532 |
535 |
-0.74% |
97,300 |
2025/3/24 |
546 |
546 |
532 |
539 |
-1.28% |
141,600 |
2025/3/21 |
532 |
546 |
529 |
546 |
+2.63% |
189,300 |
2025/3/19 |
529 |
534 |
529 |
532 |
+0.57% |
85,300 |
2025/3/18 |
529 |
531 |
526 |
529 |
+0.38% |
81,800 |
2025/3/17 |
524 |
537 |
524 |
527 |
+1.35% |
154,200 |
2025/3/14 |
519 |
523 |
516 |
520 |
-0.38% |
106,800 |
2025/3/13 |
517 |
522 |
515 |
522 |
+0.97% |
80,800 |
2025/3/12 |
509 |
520 |
508 |
517 |
+2.17% |
108,200 |
2025/3/11 |
509 |
511 |
501 |
506 |
-1.75% |
131,500 |
2025/3/10 |
519 |
519 |
500 |
515 |
-0.19% |
160,100 |
2025/3/7 |
517 |
519 |
513 |
516 |
-1.15% |
102,200 |
2025/3/6 |
521 |
524 |
518 |
522 |
+0.58% |
87,200 |
2025/3/5 |
520 |
521 |
516 |
519 |
+0.58% |
103,700 |
2025/3/4 |
522 |
523 |
515 |
516 |
-1.34% |
78,100 |
2025/3/3 |
521 |
524 |
516 |
523 |
+1.36% |
85,900 |
2025/2/28 |
515 |
521 |
512 |
516 |
-0.96% |
77,600 |
2025/2/27 |
515 |
522 |
513 |
521 |
+1.36% |
60,200 |
2025/2/26 |
506 |
514 |
505 |
514 |
+1.18% |
91,900 |
2025/2/25 |
503 |
510 |
502 |
508 |
+0.99% |
69,800 |
2025/2/21 |
505 |
513 |
499 |
503 |
-1.18% |
228,000 |
2025/2/20 |
520 |
522 |
508 |
509 |
-1.93% |
120,800 |
2025/2/19 |
527 |
527 |
518 |
519 |
-1.33% |
56,400 |
2025/2/18 |
525 |
526 |
522 |
526 |
+0.38% |
43,600 |
2025/2/17 |
523 |
528 |
520 |
524 |
+1.35% |
66,200 |
2025/2/14 |
521 |
523 |
515 |
517 |
+0.00% |
74,200 |
2025/2/13 |
514 |
520 |
513 |
517 |
+1.37% |
40,300 |
2025/2/12 |
513 |
517 |
510 |
510 |
-0.39% |
81,000 |
2025/2/10 |
512 |
515 |
512 |
512 |
-0.78% |
67,900 |
2025/2/7 |
515 |
520 |
514 |
516 |
+0.00% |
73,100 |
2025/2/6 |
516 |
521 |
514 |
516 |
+0.19% |
48,200 |
2025/2/5 |
527 |
527 |
514 |
515 |
-1.15% |
146,600 |
2025/2/4 |
533 |
533 |
521 |
521 |
-0.57% |
85,000 |
2025/2/3 |
545 |
550 |
523 |
524 |
-4.20% |
255,600 |
2025/1/31 |
541 |
550 |
534 |
547 |
+1.11% |
117,600 |
2025/1/30 |
537 |
541 |
534 |
541 |
+0.74% |
70,100 |
2025/1/29 |
536 |
540 |
532 |
537 |
+0.37% |
69,600 |
2025/1/28 |
533 |
537 |
532 |
535 |
-0.19% |
59,700 |
2025/1/27 |
535 |
538 |
531 |
536 |
+0.75% |
52,500 |
2025/1/24 |
535 |
538 |
532 |
532 |
+0.38% |
71,900 |
2025/1/23 |
540 |
540 |
530 |
530 |
-1.85% |
133,600 |
2025/1/22 |
546 |
547 |
540 |
540 |
-1.10% |
52,400 |
2025/1/21 |
549 |
554 |
544 |
546 |
+0.00% |
49,400 |
2025/1/20 |
540 |
550 |
540 |
546 |
+2.06% |
49,300 |
2025/1/17 |
540 |
540 |
532 |
535 |
-0.93% |
91,000 |
2025/1/16 |
549 |
552 |
540 |
540 |
-1.64% |
65,000 |
|