日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
536 |
536 |
530 |
530 |
+0.00% |
4,100 |
2025/7/11 |
529 |
530 |
529 |
530 |
-0.38% |
4,000 |
2025/7/10 |
539 |
539 |
529 |
532 |
-0.37% |
10,000 |
2025/7/9 |
533 |
538 |
530 |
534 |
+0.95% |
6,900 |
2025/7/8 |
522 |
532 |
516 |
529 |
+2.32% |
18,800 |
2025/7/7 |
514 |
526 |
514 |
517 |
+0.39% |
19,100 |
2025/7/4 |
515 |
517 |
515 |
515 |
-0.19% |
5,500 |
2025/7/3 |
516 |
517 |
515 |
516 |
-0.19% |
3,100 |
2025/7/2 |
519 |
519 |
515 |
517 |
-0.39% |
4,500 |
2025/7/1 |
517 |
519 |
514 |
519 |
+0.39% |
4,600 |
2025/6/30 |
518 |
518 |
515 |
517 |
+0.19% |
5,700 |
2025/6/27 |
525 |
525 |
512 |
516 |
-0.58% |
14,500 |
2025/6/26 |
515 |
519 |
515 |
519 |
+0.58% |
2,500 |
2025/6/25 |
516 |
516 |
515 |
516 |
+0.00% |
1,400 |
2025/6/24 |
518 |
520 |
516 |
516 |
-0.19% |
1,600 |
2025/6/23 |
515 |
518 |
512 |
517 |
+0.00% |
5,200 |
2025/6/20 |
519 |
521 |
515 |
517 |
-0.19% |
4,100 |
2025/6/19 |
517 |
521 |
515 |
518 |
+0.58% |
6,800 |
2025/6/18 |
518 |
519 |
514 |
515 |
-0.77% |
6,400 |
2025/6/17 |
520 |
520 |
512 |
519 |
+0.97% |
2,600 |
2025/6/16 |
513 |
517 |
513 |
514 |
-0.39% |
7,000 |
2025/6/13 |
514 |
516 |
510 |
516 |
+0.00% |
7,000 |
2025/6/12 |
515 |
517 |
513 |
516 |
-0.19% |
1,300 |
2025/6/11 |
516 |
520 |
515 |
517 |
+0.00% |
4,200 |
2025/6/10 |
522 |
522 |
511 |
517 |
+0.39% |
6,800 |
2025/6/9 |
515 |
532 |
509 |
515 |
+0.00% |
40,000 |
2025/6/6 |
513 |
516 |
512 |
515 |
+0.00% |
4,900 |
2025/6/5 |
514 |
517 |
514 |
515 |
+0.00% |
3,300 |
2025/6/4 |
515 |
518 |
511 |
515 |
+0.00% |
4,500 |
2025/6/3 |
515 |
516 |
515 |
515 |
+0.19% |
2,100 |
2025/6/2 |
520 |
520 |
511 |
514 |
-0.19% |
4,900 |
2025/5/30 |
520 |
520 |
511 |
515 |
-0.39% |
5,400 |
2025/5/29 |
510 |
517 |
509 |
517 |
+0.78% |
6,400 |
2025/5/28 |
515 |
516 |
508 |
513 |
-0.39% |
12,300 |
2025/5/27 |
515 |
518 |
514 |
515 |
+0.00% |
2,800 |
2025/5/26 |
518 |
520 |
514 |
515 |
-0.19% |
5,300 |
2025/5/23 |
524 |
524 |
516 |
516 |
-1.15% |
4,100 |
2025/5/22 |
514 |
525 |
514 |
522 |
+0.00% |
7,200 |
2025/5/21 |
523 |
525 |
520 |
522 |
-0.38% |
3,300 |
2025/5/20 |
525 |
525 |
520 |
524 |
-0.19% |
33,700 |
2025/5/19 |
525 |
528 |
521 |
525 |
+0.00% |
7,700 |
2025/5/16 |
518 |
527 |
514 |
525 |
+0.96% |
14,700 |
2025/5/15 |
518 |
525 |
510 |
520 |
-0.95% |
52,300 |
2025/5/14 |
526 |
533 |
525 |
525 |
-0.38% |
15,700 |
2025/5/13 |
528 |
530 |
524 |
527 |
+1.54% |
12,100 |
2025/5/12 |
527 |
527 |
516 |
519 |
-1.52% |
24,700 |
2025/5/9 |
519 |
529 |
519 |
527 |
+1.54% |
10,200 |
2025/5/8 |
526 |
527 |
519 |
519 |
-1.52% |
5,900 |
2025/5/7 |
518 |
527 |
513 |
527 |
+3.13% |
15,000 |
2025/5/2 |
512 |
517 |
511 |
511 |
-0.20% |
9,000 |
2025/5/1 |
512 |
514 |
510 |
512 |
+0.00% |
11,700 |
2025/4/30 |
516 |
516 |
510 |
512 |
-0.97% |
18,000 |
2025/4/28 |
532 |
532 |
515 |
517 |
-1.52% |
27,700 |
2025/4/25 |
529 |
537 |
525 |
525 |
-0.38% |
20,400 |
2025/4/24 |
543 |
543 |
527 |
527 |
-2.95% |
49,900 |
2025/4/23 |
558 |
560 |
541 |
543 |
-7.65% |
125,800 |
2025/4/22 |
593 |
610 |
555 |
588 |
+9.91% |
466,900 |
2025/4/21 |
535 |
535 |
535 |
535 |
+17.58% |
19,800 |
2025/4/18 |
454 |
464 |
446 |
455 |
+2.02% |
6,600 |
2025/4/17 |
447 |
452 |
446 |
446 |
-0.22% |
2,300 |
2025/4/16 |
451 |
454 |
446 |
447 |
-0.89% |
4,400 |
2025/4/15 |
455 |
463 |
451 |
451 |
-2.38% |
11,700 |
2025/4/14 |
446 |
463 |
445 |
462 |
+4.05% |
12,100 |
2025/4/11 |
435 |
451 |
435 |
444 |
+0.23% |
6,700 |
2025/4/10 |
476 |
476 |
442 |
443 |
+2.07% |
18,600 |
2025/4/9 |
418 |
436 |
418 |
434 |
-4.41% |
12,800 |
2025/4/8 |
396 |
454 |
396 |
454 |
+17.01% |
34,200 |
2025/4/7 |
417 |
425 |
381 |
388 |
-11.42% |
50,200 |
2025/4/4 |
442 |
448 |
438 |
438 |
-2.23% |
24,700 |
2025/4/3 |
461 |
461 |
446 |
448 |
-2.18% |
30,400 |
2025/4/2 |
465 |
466 |
456 |
458 |
-1.08% |
15,800 |
2025/4/1 |
485 |
485 |
462 |
463 |
-2.94% |
20,700 |
2025/3/31 |
481 |
484 |
477 |
477 |
-4.41% |
25,100 |
2025/3/28 |
500 |
509 |
495 |
499 |
-4.95% |
31,000 |
2025/3/27 |
526 |
535 |
524 |
525 |
-1.13% |
32,600 |
2025/3/26 |
524 |
540 |
524 |
531 |
+1.34% |
14,700 |
2025/3/25 |
526 |
529 |
523 |
524 |
+0.00% |
10,200 |
2025/3/24 |
547 |
547 |
515 |
524 |
-4.03% |
43,700 |
2025/3/21 |
578 |
578 |
546 |
546 |
-2.33% |
64,500 |
2025/3/19 |
520 |
578 |
520 |
559 |
+12.25% |
343,100 |
2025/3/18 |
497 |
505 |
495 |
498 |
+1.43% |
25,200 |
2025/3/17 |
489 |
495 |
488 |
491 |
+1.03% |
15,700 |
2025/3/14 |
489 |
489 |
482 |
486 |
+0.00% |
13,100 |
2025/3/13 |
481 |
486 |
480 |
486 |
+1.04% |
8,700 |
2025/3/12 |
474 |
484 |
473 |
481 |
+1.26% |
9,700 |
2025/3/11 |
471 |
478 |
465 |
475 |
+0.85% |
22,000 |
2025/3/10 |
475 |
476 |
470 |
471 |
+1.29% |
16,600 |
2025/3/7 |
470 |
470 |
465 |
465 |
-0.64% |
12,500 |
2025/3/6 |
467 |
472 |
463 |
468 |
-1.06% |
15,300 |
2025/3/5 |
464 |
473 |
464 |
473 |
+1.94% |
8,000 |
2025/3/4 |
457 |
465 |
455 |
464 |
+1.09% |
13,400 |
2025/3/3 |
460 |
462 |
458 |
459 |
+0.22% |
7,000 |
2025/2/28 |
461 |
461 |
457 |
458 |
-0.87% |
14,600 |
2025/2/27 |
466 |
468 |
461 |
462 |
+0.22% |
12,900 |
2025/2/26 |
464 |
464 |
461 |
461 |
-0.22% |
5,300 |
2025/2/25 |
457 |
464 |
457 |
462 |
-0.43% |
8,100 |
2025/2/21 |
462 |
469 |
462 |
464 |
+0.43% |
6,000 |
2025/2/20 |
466 |
470 |
462 |
462 |
-1.91% |
8,200 |
2025/2/19 |
466 |
472 |
465 |
471 |
+2.84% |
18,700 |
2025/2/18 |
465 |
470 |
457 |
458 |
-1.29% |
17,500 |
2025/2/17 |
466 |
473 |
462 |
464 |
-0.22% |
19,300 |
2025/2/14 |
466 |
474 |
461 |
465 |
+0.00% |
13,600 |
2025/2/13 |
458 |
465 |
457 |
465 |
+1.97% |
7,500 |
2025/2/12 |
460 |
460 |
455 |
456 |
-0.44% |
7,900 |
2025/2/10 |
452 |
458 |
452 |
458 |
+0.66% |
11,500 |
2025/2/7 |
448 |
459 |
447 |
455 |
+1.79% |
16,800 |
2025/2/6 |
450 |
454 |
447 |
447 |
-0.22% |
11,300 |
2025/2/5 |
447 |
453 |
447 |
448 |
+0.67% |
12,500 |
2025/2/4 |
459 |
459 |
443 |
445 |
-1.98% |
14,700 |
2025/2/3 |
450 |
454 |
444 |
454 |
+2.71% |
22,200 |
2025/1/31 |
451 |
458 |
441 |
442 |
+0.91% |
58,200 |
2025/1/30 |
467 |
468 |
438 |
438 |
-7.20% |
162,500 |
2025/1/29 |
481 |
481 |
471 |
472 |
-1.87% |
13,600 |
2025/1/28 |
471 |
482 |
471 |
481 |
+2.12% |
9,900 |
2025/1/27 |
468 |
471 |
464 |
471 |
+0.43% |
10,800 |
2025/1/24 |
465 |
469 |
465 |
469 |
+0.86% |
4,000 |
2025/1/23 |
462 |
465 |
458 |
465 |
+0.65% |
6,800 |
2025/1/22 |
453 |
462 |
453 |
462 |
+1.99% |
7,000 |
2025/1/21 |
460 |
461 |
453 |
453 |
+0.00% |
11,200 |
2025/1/20 |
452 |
457 |
452 |
453 |
+0.22% |
15,200 |
2025/1/17 |
451 |
458 |
451 |
452 |
-0.44% |
21,000 |
2025/1/16 |
472 |
472 |
453 |
454 |
-3.81% |
38,400 |
2025/1/15 |
474 |
479 |
470 |
472 |
+0.21% |
11,000 |
|