日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
441 |
444 |
441 |
444 |
+0.45% |
18,700 |
2025/7/10 |
444 |
444 |
440 |
442 |
+0.00% |
17,700 |
2025/7/9 |
442 |
444 |
441 |
442 |
+0.00% |
21,400 |
2025/7/8 |
440 |
442 |
440 |
442 |
+0.23% |
13,000 |
2025/7/7 |
442 |
442 |
441 |
441 |
-0.23% |
12,900 |
2025/7/4 |
442 |
442 |
440 |
442 |
+0.00% |
18,500 |
2025/7/3 |
441 |
442 |
440 |
442 |
+0.45% |
6,500 |
2025/7/2 |
440 |
442 |
439 |
440 |
+0.00% |
17,700 |
2025/7/1 |
441 |
441 |
439 |
440 |
-0.23% |
18,500 |
2025/6/30 |
441 |
442 |
439 |
441 |
+0.00% |
31,400 |
2025/6/27 |
441 |
441 |
439 |
441 |
+0.23% |
32,000 |
2025/6/26 |
441 |
441 |
439 |
440 |
+0.00% |
29,300 |
2025/6/25 |
441 |
441 |
438 |
440 |
-0.23% |
75,100 |
2025/6/24 |
442 |
442 |
440 |
441 |
+0.00% |
14,800 |
2025/6/23 |
441 |
442 |
440 |
441 |
-0.23% |
33,800 |
2025/6/20 |
444 |
444 |
442 |
442 |
-0.23% |
29,200 |
2025/6/19 |
442 |
444 |
442 |
443 |
-0.23% |
15,900 |
2025/6/18 |
442 |
444 |
442 |
444 |
+0.45% |
12,200 |
2025/6/17 |
444 |
444 |
442 |
442 |
+0.00% |
9,800 |
2025/6/16 |
443 |
444 |
441 |
442 |
+0.00% |
25,700 |
2025/6/13 |
445 |
445 |
442 |
442 |
-0.67% |
10,700 |
2025/6/12 |
445 |
445 |
442 |
445 |
+0.91% |
11,700 |
2025/6/11 |
442 |
444 |
441 |
441 |
+0.00% |
27,100 |
2025/6/10 |
442 |
442 |
440 |
441 |
+0.23% |
9,900 |
2025/6/9 |
442 |
443 |
440 |
440 |
-0.45% |
19,800 |
2025/6/6 |
442 |
444 |
441 |
442 |
+0.00% |
36,800 |
2025/6/5 |
444 |
444 |
441 |
442 |
+0.23% |
17,800 |
2025/6/4 |
441 |
444 |
441 |
441 |
+0.00% |
31,100 |
2025/6/3 |
444 |
444 |
440 |
441 |
-0.68% |
35,900 |
2025/6/2 |
441 |
446 |
441 |
444 |
+0.91% |
38,000 |
2025/5/30 |
442 |
442 |
439 |
440 |
+0.00% |
46,700 |
2025/5/29 |
441 |
442 |
439 |
440 |
+0.00% |
25,100 |
2025/5/28 |
440 |
441 |
439 |
440 |
+0.46% |
23,700 |
2025/5/27 |
441 |
442 |
438 |
438 |
-0.45% |
49,700 |
2025/5/26 |
444 |
444 |
440 |
440 |
-0.45% |
43,100 |
2025/5/23 |
444 |
444 |
441 |
442 |
-0.45% |
30,600 |
2025/5/22 |
440 |
444 |
440 |
444 |
+0.91% |
65,100 |
2025/5/21 |
440 |
441 |
438 |
440 |
+0.00% |
58,600 |
2025/5/20 |
443 |
443 |
439 |
440 |
-0.68% |
73,300 |
2025/5/19 |
448 |
448 |
439 |
443 |
-1.12% |
156,000 |
2025/5/16 |
444 |
450 |
439 |
448 |
-5.29% |
324,400 |
2025/5/15 |
473 |
477 |
473 |
473 |
+0.00% |
44,200 |
2025/5/14 |
473 |
473 |
468 |
473 |
+0.00% |
43,200 |
2025/5/13 |
477 |
479 |
470 |
473 |
-1.25% |
65,000 |
2025/5/12 |
480 |
481 |
476 |
479 |
+0.42% |
28,100 |
2025/5/9 |
476 |
480 |
476 |
477 |
+0.00% |
22,400 |
2025/5/8 |
476 |
478 |
475 |
477 |
+0.42% |
10,700 |
2025/5/7 |
480 |
480 |
474 |
475 |
-0.63% |
33,800 |
2025/5/2 |
480 |
480 |
476 |
478 |
-0.42% |
15,500 |
2025/5/1 |
473 |
481 |
472 |
480 |
+1.05% |
119,000 |
2025/4/30 |
477 |
478 |
472 |
475 |
-0.42% |
63,900 |
2025/4/28 |
478 |
478 |
474 |
477 |
+0.42% |
33,900 |
2025/4/25 |
479 |
479 |
473 |
475 |
+0.21% |
19,700 |
2025/4/24 |
478 |
480 |
474 |
474 |
-0.42% |
37,800 |
2025/4/23 |
478 |
478 |
476 |
476 |
+0.63% |
13,100 |
2025/4/22 |
477 |
478 |
473 |
473 |
-0.84% |
34,800 |
2025/4/21 |
476 |
478 |
475 |
477 |
+0.21% |
14,500 |
2025/4/18 |
473 |
476 |
473 |
476 |
+1.28% |
16,200 |
2025/4/17 |
475 |
476 |
470 |
470 |
-1.47% |
30,300 |
2025/4/16 |
476 |
491 |
454 |
477 |
-0.42% |
127,100 |
2025/4/15 |
480 |
485 |
477 |
479 |
-0.62% |
28,800 |
2025/4/14 |
488 |
489 |
480 |
482 |
+0.42% |
33,700 |
2025/4/11 |
470 |
484 |
465 |
480 |
+1.05% |
63,000 |
2025/4/10 |
484 |
484 |
475 |
475 |
+2.15% |
60,700 |
2025/4/9 |
461 |
468 |
456 |
465 |
-2.31% |
108,900 |
2025/4/8 |
471 |
482 |
470 |
476 |
+4.62% |
59,500 |
2025/4/7 |
460 |
463 |
445 |
455 |
-4.21% |
221,200 |
2025/4/4 |
475 |
479 |
472 |
475 |
-2.06% |
194,600 |
2025/4/3 |
484 |
487 |
480 |
485 |
-1.02% |
69,700 |
2025/4/2 |
491 |
491 |
487 |
490 |
+0.00% |
49,800 |
2025/4/1 |
491 |
492 |
489 |
490 |
+0.00% |
44,500 |
2025/3/31 |
496 |
496 |
487 |
490 |
-1.21% |
113,000 |
2025/3/28 |
498 |
499 |
496 |
496 |
-2.17% |
39,700 |
2025/3/27 |
504 |
507 |
500 |
507 |
+1.00% |
72,500 |
2025/3/26 |
503 |
505 |
501 |
502 |
+0.20% |
45,700 |
2025/3/25 |
504 |
504 |
499 |
501 |
-0.20% |
67,400 |
2025/3/24 |
504 |
505 |
502 |
502 |
+0.00% |
16,600 |
2025/3/21 |
504 |
506 |
502 |
502 |
-0.40% |
29,700 |
2025/3/19 |
507 |
508 |
501 |
504 |
+0.20% |
38,500 |
2025/3/18 |
504 |
508 |
502 |
503 |
+0.40% |
61,500 |
2025/3/17 |
503 |
504 |
501 |
501 |
-0.20% |
14,800 |
2025/3/14 |
501 |
506 |
501 |
502 |
-0.20% |
30,800 |
2025/3/13 |
501 |
503 |
500 |
503 |
+0.40% |
6,700 |
2025/3/12 |
500 |
505 |
498 |
501 |
+0.20% |
62,000 |
2025/3/11 |
499 |
500 |
496 |
500 |
-0.20% |
71,900 |
2025/3/10 |
503 |
505 |
500 |
501 |
-0.20% |
54,500 |
2025/3/7 |
502 |
509 |
501 |
502 |
-0.40% |
48,100 |
2025/3/6 |
501 |
507 |
500 |
504 |
+0.60% |
61,200 |
2025/3/5 |
499 |
502 |
499 |
501 |
+0.40% |
15,900 |
2025/3/4 |
504 |
504 |
498 |
499 |
-0.99% |
38,300 |
2025/3/3 |
501 |
506 |
500 |
504 |
+1.20% |
26,800 |
2025/2/28 |
500 |
500 |
496 |
498 |
-0.40% |
52,900 |
2025/2/27 |
499 |
501 |
497 |
500 |
+0.20% |
20,700 |
2025/2/26 |
502 |
502 |
497 |
499 |
-0.20% |
40,100 |
2025/2/25 |
501 |
501 |
498 |
500 |
+0.40% |
17,400 |
2025/2/21 |
500 |
501 |
497 |
498 |
-0.20% |
32,800 |
2025/2/20 |
505 |
510 |
499 |
499 |
-0.80% |
72,200 |
2025/2/19 |
502 |
510 |
502 |
503 |
+0.40% |
38,100 |
2025/2/18 |
502 |
502 |
501 |
501 |
+0.20% |
34,800 |
2025/2/17 |
502 |
503 |
500 |
500 |
-0.20% |
23,300 |
2025/2/14 |
501 |
503 |
499 |
501 |
-0.20% |
36,600 |
2025/2/13 |
501 |
503 |
501 |
502 |
+0.20% |
9,800 |
2025/2/12 |
500 |
503 |
500 |
501 |
+0.40% |
9,300 |
2025/2/10 |
502 |
502 |
499 |
499 |
-0.20% |
33,100 |
2025/2/7 |
500 |
502 |
499 |
500 |
+0.00% |
40,200 |
2025/2/6 |
500 |
503 |
499 |
500 |
+0.00% |
29,900 |
2025/2/5 |
500 |
502 |
500 |
500 |
+0.00% |
25,100 |
2025/2/4 |
504 |
504 |
500 |
500 |
-0.40% |
12,100 |
2025/2/3 |
501 |
504 |
499 |
502 |
-0.40% |
73,000 |
2025/1/31 |
505 |
505 |
501 |
504 |
+2.02% |
47,000 |
2025/1/30 |
507 |
507 |
494 |
494 |
-2.56% |
323,200 |
2025/1/29 |
510 |
510 |
507 |
507 |
-0.59% |
33,700 |
2025/1/28 |
507 |
511 |
507 |
510 |
+0.39% |
23,500 |
2025/1/27 |
514 |
514 |
505 |
508 |
-0.97% |
36,200 |
2025/1/24 |
508 |
513 |
505 |
513 |
+0.98% |
23,400 |
2025/1/23 |
505 |
508 |
504 |
508 |
+0.99% |
17,700 |
2025/1/22 |
501 |
505 |
501 |
503 |
+0.40% |
17,500 |
2025/1/21 |
503 |
503 |
500 |
501 |
-0.40% |
21,200 |
2025/1/20 |
500 |
504 |
500 |
503 |
+0.60% |
23,800 |
2025/1/17 |
502 |
506 |
500 |
500 |
-0.79% |
40,500 |
2025/1/16 |
509 |
509 |
504 |
504 |
-1.18% |
28,100 |
2025/1/15 |
511 |
512 |
507 |
510 |
-0.20% |
40,100 |
2025/1/14 |
518 |
518 |
510 |
511 |
-1.35% |
36,800 |
|