日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
445 |
448 |
443 |
445 |
+0.00% |
3,400 |
2025/7/10 |
451 |
451 |
442 |
445 |
+0.45% |
3,900 |
2025/7/9 |
444 |
456 |
437 |
443 |
-0.23% |
33,000 |
2025/7/8 |
445 |
447 |
442 |
444 |
+0.45% |
7,200 |
2025/7/7 |
449 |
452 |
439 |
442 |
-0.45% |
10,000 |
2025/7/4 |
454 |
459 |
444 |
444 |
-2.20% |
8,500 |
2025/7/3 |
445 |
467 |
440 |
454 |
+2.02% |
20,300 |
2025/7/2 |
439 |
448 |
436 |
445 |
+1.14% |
10,800 |
2025/7/1 |
446 |
446 |
437 |
440 |
-1.57% |
6,700 |
2025/6/30 |
447 |
453 |
447 |
447 |
-0.67% |
7,000 |
2025/6/27 |
452 |
454 |
448 |
450 |
-0.44% |
2,200 |
2025/6/26 |
453 |
456 |
447 |
452 |
-1.31% |
13,000 |
2025/6/25 |
453 |
459 |
448 |
458 |
+2.23% |
16,900 |
2025/6/24 |
445 |
453 |
443 |
448 |
+0.67% |
10,900 |
2025/6/23 |
441 |
446 |
437 |
445 |
+1.14% |
5,000 |
2025/6/20 |
444 |
444 |
439 |
440 |
+0.00% |
3,600 |
2025/6/19 |
443 |
443 |
439 |
440 |
-0.45% |
2,100 |
2025/6/18 |
441 |
444 |
437 |
442 |
+0.23% |
11,200 |
2025/6/17 |
445 |
445 |
438 |
441 |
-0.23% |
10,300 |
2025/6/16 |
442 |
444 |
440 |
442 |
-0.23% |
4,300 |
2025/6/13 |
447 |
447 |
443 |
443 |
-1.56% |
5,300 |
2025/6/12 |
445 |
450 |
445 |
450 |
+1.12% |
8,300 |
2025/6/11 |
449 |
449 |
444 |
445 |
-0.22% |
12,500 |
2025/6/10 |
452 |
452 |
440 |
446 |
-1.11% |
45,000 |
2025/6/9 |
447 |
451 |
447 |
451 |
+0.89% |
2,600 |
2025/6/6 |
451 |
451 |
445 |
447 |
-0.67% |
5,000 |
2025/6/5 |
449 |
451 |
449 |
450 |
-0.44% |
5,900 |
2025/6/4 |
456 |
456 |
450 |
452 |
-0.66% |
4,800 |
2025/6/3 |
451 |
455 |
451 |
455 |
+0.44% |
3,500 |
2025/6/2 |
453 |
456 |
451 |
453 |
-0.22% |
6,900 |
2025/5/30 |
457 |
457 |
451 |
454 |
+1.11% |
8,600 |
2025/5/29 |
456 |
456 |
449 |
449 |
+0.00% |
5,500 |
2025/5/28 |
452 |
456 |
449 |
449 |
-1.32% |
7,800 |
2025/5/27 |
443 |
456 |
443 |
455 |
+2.02% |
8,200 |
2025/5/26 |
448 |
448 |
440 |
446 |
+0.90% |
6,200 |
2025/5/23 |
433 |
445 |
433 |
442 |
+1.84% |
8,100 |
2025/5/22 |
447 |
447 |
430 |
434 |
-3.98% |
21,200 |
2025/5/21 |
462 |
465 |
445 |
452 |
-2.16% |
22,400 |
2025/5/20 |
462 |
470 |
461 |
462 |
-1.70% |
13,300 |
2025/5/19 |
481 |
490 |
466 |
470 |
-2.29% |
26,000 |
2025/5/16 |
491 |
498 |
479 |
481 |
-3.02% |
26,500 |
2025/5/15 |
511 |
512 |
488 |
496 |
+0.61% |
23,600 |
2025/5/14 |
493 |
497 |
470 |
493 |
-0.40% |
18,300 |
2025/5/13 |
510 |
510 |
495 |
495 |
-2.75% |
11,100 |
2025/5/12 |
489 |
509 |
489 |
509 |
+4.09% |
21,300 |
2025/5/9 |
484 |
492 |
475 |
489 |
+1.03% |
20,000 |
2025/5/8 |
477 |
495 |
474 |
484 |
+2.98% |
26,400 |
2025/5/7 |
463 |
475 |
460 |
470 |
+2.17% |
16,200 |
2025/5/2 |
446 |
460 |
446 |
460 |
+3.14% |
9,100 |
2025/5/1 |
444 |
450 |
444 |
446 |
-0.67% |
2,500 |
2025/4/30 |
444 |
450 |
443 |
449 |
+1.58% |
6,300 |
2025/4/28 |
440 |
442 |
438 |
442 |
+0.45% |
4,100 |
2025/4/25 |
436 |
443 |
436 |
440 |
+0.92% |
2,400 |
2025/4/24 |
433 |
441 |
433 |
436 |
+0.69% |
2,400 |
2025/4/23 |
440 |
441 |
432 |
433 |
-1.37% |
5,000 |
2025/4/22 |
442 |
446 |
439 |
439 |
+1.15% |
3,600 |
2025/4/21 |
441 |
445 |
432 |
434 |
+0.00% |
4,500 |
2025/4/18 |
446 |
447 |
424 |
434 |
-2.91% |
13,100 |
2025/4/17 |
435 |
447 |
432 |
447 |
+3.00% |
3,000 |
2025/4/16 |
427 |
440 |
426 |
434 |
+3.58% |
6,400 |
2025/4/15 |
424 |
426 |
419 |
419 |
-0.95% |
2,000 |
2025/4/14 |
415 |
424 |
415 |
423 |
+2.92% |
6,600 |
2025/4/11 |
389 |
417 |
384 |
411 |
+5.12% |
12,500 |
2025/4/10 |
400 |
400 |
382 |
391 |
+8.31% |
18,900 |
2025/4/9 |
365 |
372 |
353 |
361 |
-5.00% |
11,400 |
2025/4/8 |
381 |
386 |
364 |
380 |
+8.88% |
11,300 |
2025/4/7 |
332 |
383 |
332 |
349 |
-15.09% |
63,800 |
2025/4/4 |
440 |
440 |
395 |
411 |
-7.43% |
31,100 |
2025/4/3 |
448 |
456 |
440 |
444 |
-4.31% |
11,600 |
2025/4/2 |
464 |
464 |
454 |
464 |
+0.87% |
5,000 |
2025/4/1 |
449 |
461 |
449 |
460 |
+3.37% |
17,700 |
2025/3/31 |
454 |
454 |
432 |
445 |
-2.20% |
11,000 |
2025/3/28 |
460 |
460 |
455 |
455 |
-1.09% |
4,000 |
2025/3/27 |
456 |
462 |
454 |
460 |
+2.00% |
16,300 |
2025/3/26 |
449 |
456 |
447 |
451 |
-0.22% |
6,500 |
2025/3/25 |
454 |
455 |
450 |
452 |
+0.44% |
5,300 |
2025/3/24 |
460 |
460 |
450 |
450 |
-1.10% |
6,800 |
2025/3/21 |
451 |
467 |
447 |
455 |
+1.34% |
29,900 |
2025/3/19 |
441 |
456 |
441 |
449 |
+2.28% |
24,000 |
2025/3/18 |
438 |
445 |
436 |
439 |
+0.69% |
4,800 |
2025/3/17 |
435 |
438 |
434 |
436 |
+0.23% |
5,800 |
2025/3/14 |
434 |
438 |
434 |
435 |
-0.46% |
3,000 |
2025/3/13 |
436 |
437 |
431 |
437 |
+0.00% |
5,000 |
2025/3/12 |
426 |
437 |
426 |
437 |
+2.58% |
7,400 |
2025/3/11 |
424 |
426 |
418 |
426 |
-0.23% |
23,200 |
2025/3/10 |
433 |
435 |
426 |
427 |
-1.61% |
22,800 |
2025/3/7 |
437 |
442 |
434 |
434 |
-0.69% |
9,700 |
2025/3/6 |
439 |
439 |
437 |
437 |
-0.46% |
6,200 |
2025/3/5 |
437 |
441 |
435 |
439 |
+0.00% |
9,600 |
2025/3/4 |
434 |
445 |
430 |
439 |
+0.46% |
22,500 |
2025/3/3 |
445 |
445 |
434 |
437 |
-0.46% |
13,100 |
2025/2/28 |
434 |
439 |
424 |
439 |
+0.92% |
36,400 |
2025/2/27 |
441 |
441 |
434 |
435 |
-0.91% |
32,100 |
2025/2/26 |
435 |
440 |
429 |
439 |
+0.23% |
30,100 |
2025/2/25 |
433 |
438 |
431 |
438 |
+0.00% |
15,200 |
2025/2/21 |
435 |
443 |
432 |
438 |
+0.92% |
34,900 |
2025/2/20 |
439 |
440 |
432 |
434 |
-1.14% |
26,700 |
2025/2/19 |
449 |
449 |
430 |
439 |
-2.66% |
46,900 |
2025/2/18 |
458 |
467 |
447 |
451 |
-1.10% |
71,200 |
2025/2/17 |
456 |
471 |
451 |
456 |
-5.00% |
146,900 |
2025/2/14 |
480 |
480 |
480 |
480 |
-17.24% |
13,700 |
2025/2/13 |
570 |
585 |
553 |
580 |
+2.65% |
52,800 |
2025/2/12 |
575 |
579 |
563 |
565 |
-0.88% |
24,900 |
2025/2/10 |
548 |
570 |
543 |
570 |
+4.59% |
37,700 |
2025/2/7 |
538 |
545 |
531 |
545 |
+1.30% |
7,000 |
2025/2/6 |
519 |
538 |
516 |
538 |
+3.66% |
17,400 |
2025/2/5 |
541 |
551 |
512 |
519 |
-3.89% |
19,000 |
2025/2/4 |
555 |
558 |
540 |
540 |
-1.82% |
23,700 |
2025/2/3 |
545 |
555 |
540 |
550 |
+0.36% |
17,300 |
2025/1/31 |
558 |
558 |
536 |
548 |
-1.44% |
25,100 |
2025/1/30 |
555 |
556 |
545 |
556 |
+2.02% |
18,200 |
2025/1/29 |
533 |
547 |
533 |
545 |
+2.25% |
14,300 |
2025/1/28 |
528 |
537 |
522 |
533 |
+2.11% |
18,300 |
2025/1/27 |
513 |
522 |
513 |
522 |
+1.75% |
2,100 |
2025/1/24 |
508 |
518 |
508 |
513 |
+0.00% |
8,900 |
2025/1/23 |
510 |
522 |
510 |
513 |
+0.39% |
7,200 |
2025/1/22 |
511 |
517 |
510 |
511 |
+0.00% |
4,600 |
2025/1/21 |
511 |
516 |
510 |
511 |
-0.78% |
5,600 |
2025/1/20 |
521 |
527 |
512 |
515 |
-0.58% |
13,200 |
2025/1/17 |
509 |
524 |
509 |
518 |
+0.58% |
17,100 |
2025/1/16 |
507 |
534 |
505 |
515 |
+2.18% |
55,000 |
2025/1/15 |
498 |
505 |
498 |
504 |
+1.20% |
12,300 |
2025/1/14 |
490 |
503 |
490 |
498 |
+0.61% |
21,000 |
|