日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
498 |
504 |
494 |
501 |
+2.24% |
14,600 |
2025/7/11 |
487 |
493 |
487 |
490 |
+0.62% |
7,000 |
2025/7/10 |
490 |
490 |
480 |
487 |
-0.20% |
5,400 |
2025/7/9 |
488 |
494 |
476 |
488 |
+1.24% |
10,500 |
2025/7/8 |
482 |
488 |
476 |
482 |
+0.42% |
10,700 |
2025/7/7 |
477 |
480 |
463 |
480 |
+2.35% |
14,300 |
2025/7/4 |
479 |
482 |
463 |
469 |
-2.09% |
18,400 |
2025/7/3 |
472 |
483 |
471 |
479 |
+1.27% |
26,800 |
2025/7/2 |
497 |
498 |
473 |
473 |
-4.83% |
27,500 |
2025/7/1 |
502 |
504 |
497 |
497 |
-1.58% |
7,000 |
2025/6/30 |
511 |
511 |
496 |
505 |
+2.02% |
27,900 |
2025/6/27 |
481 |
500 |
480 |
495 |
+2.91% |
23,400 |
2025/6/26 |
483 |
488 |
470 |
481 |
-1.03% |
29,700 |
2025/6/25 |
481 |
490 |
472 |
486 |
+0.83% |
18,800 |
2025/6/24 |
474 |
488 |
471 |
482 |
+2.55% |
36,500 |
2025/6/23 |
496 |
499 |
466 |
470 |
-4.28% |
52,500 |
2025/6/20 |
504 |
518 |
491 |
491 |
-2.19% |
27,000 |
2025/6/19 |
515 |
519 |
502 |
502 |
-1.76% |
30,100 |
2025/6/18 |
494 |
511 |
494 |
511 |
+3.44% |
39,200 |
2025/6/17 |
494 |
504 |
494 |
494 |
+0.00% |
14,700 |
2025/6/16 |
499 |
508 |
493 |
494 |
+0.20% |
38,100 |
2025/6/13 |
508 |
508 |
493 |
493 |
-2.95% |
22,600 |
2025/6/12 |
496 |
508 |
496 |
508 |
+2.21% |
19,500 |
2025/6/11 |
510 |
517 |
495 |
497 |
-2.55% |
32,700 |
2025/6/10 |
519 |
523 |
509 |
510 |
-1.92% |
27,800 |
2025/6/9 |
516 |
525 |
508 |
520 |
+0.78% |
41,700 |
2025/6/6 |
496 |
532 |
496 |
516 |
+2.99% |
97,800 |
2025/6/5 |
509 |
509 |
496 |
501 |
-1.57% |
22,500 |
2025/6/4 |
496 |
509 |
489 |
509 |
+2.00% |
52,800 |
2025/6/3 |
491 |
504 |
491 |
499 |
+1.84% |
26,200 |
2025/6/2 |
493 |
503 |
489 |
490 |
+0.00% |
51,000 |
2025/5/30 |
475 |
492 |
475 |
490 |
+4.70% |
46,600 |
2025/5/29 |
462 |
478 |
462 |
468 |
+1.30% |
29,400 |
2025/5/28 |
467 |
469 |
462 |
462 |
-0.22% |
13,600 |
2025/5/27 |
460 |
469 |
460 |
463 |
+1.09% |
17,000 |
2025/5/26 |
446 |
462 |
446 |
458 |
+2.69% |
15,600 |
2025/5/23 |
456 |
466 |
446 |
446 |
-2.19% |
26,600 |
2025/5/22 |
457 |
472 |
456 |
456 |
-1.94% |
22,400 |
2025/5/21 |
460 |
471 |
456 |
465 |
+0.22% |
17,800 |
2025/5/20 |
462 |
470 |
461 |
464 |
-0.43% |
20,500 |
2025/5/19 |
451 |
473 |
450 |
466 |
+2.42% |
27,200 |
2025/5/16 |
466 |
484 |
453 |
455 |
-2.15% |
80,300 |
2025/5/15 |
463 |
467 |
455 |
465 |
+1.31% |
44,400 |
2025/5/14 |
460 |
461 |
452 |
459 |
+0.88% |
40,400 |
2025/5/13 |
462 |
464 |
454 |
455 |
+0.00% |
26,700 |
2025/5/12 |
448 |
457 |
441 |
455 |
+2.25% |
30,900 |
2025/5/9 |
432 |
450 |
432 |
445 |
+2.77% |
22,400 |
2025/5/8 |
437 |
439 |
432 |
433 |
-0.92% |
10,300 |
2025/5/7 |
429 |
439 |
429 |
437 |
+1.86% |
9,900 |
2025/5/2 |
436 |
439 |
424 |
429 |
-1.61% |
11,600 |
2025/5/1 |
437 |
441 |
433 |
436 |
-0.68% |
12,700 |
2025/4/30 |
434 |
439 |
427 |
439 |
+3.05% |
24,400 |
2025/4/28 |
427 |
438 |
426 |
426 |
+1.43% |
15,500 |
2025/4/25 |
405 |
425 |
404 |
420 |
+5.53% |
33,500 |
2025/4/24 |
405 |
410 |
398 |
398 |
-1.49% |
11,400 |
2025/4/23 |
403 |
420 |
403 |
404 |
+0.50% |
15,900 |
2025/4/22 |
398 |
405 |
394 |
402 |
+0.25% |
6,100 |
2025/4/21 |
407 |
408 |
400 |
401 |
-0.74% |
7,400 |
2025/4/18 |
394 |
408 |
394 |
404 |
+2.54% |
15,000 |
2025/4/17 |
380 |
394 |
380 |
394 |
+2.07% |
8,800 |
2025/4/16 |
398 |
398 |
386 |
386 |
-3.02% |
10,700 |
2025/4/15 |
400 |
403 |
391 |
398 |
+0.51% |
24,500 |
2025/4/14 |
399 |
415 |
389 |
396 |
+0.25% |
18,000 |
2025/4/11 |
353 |
395 |
350 |
395 |
+5.90% |
37,300 |
2025/4/10 |
359 |
374 |
355 |
373 |
+11.34% |
42,100 |
2025/4/9 |
339 |
346 |
325 |
335 |
-5.37% |
34,500 |
2025/4/8 |
324 |
356 |
324 |
354 |
+14.94% |
52,900 |
2025/4/7 |
302 |
354 |
302 |
308 |
-17.65% |
110,300 |
2025/4/4 |
390 |
394 |
351 |
374 |
-6.50% |
66,000 |
2025/4/3 |
405 |
418 |
400 |
400 |
-4.99% |
33,400 |
2025/4/2 |
437 |
437 |
416 |
421 |
-2.32% |
18,900 |
2025/4/1 |
442 |
442 |
429 |
431 |
-0.69% |
9,500 |
2025/3/31 |
442 |
444 |
434 |
434 |
-1.36% |
17,000 |
2025/3/28 |
438 |
443 |
437 |
440 |
+0.46% |
12,600 |
2025/3/27 |
437 |
441 |
432 |
438 |
-0.45% |
10,800 |
2025/3/26 |
435 |
440 |
431 |
440 |
+0.46% |
10,600 |
2025/3/25 |
433 |
440 |
432 |
438 |
+1.39% |
10,600 |
2025/3/24 |
440 |
440 |
431 |
432 |
-3.14% |
17,400 |
2025/3/21 |
445 |
451 |
438 |
446 |
+0.45% |
22,200 |
2025/3/19 |
446 |
447 |
441 |
444 |
+0.23% |
23,600 |
2025/3/18 |
435 |
447 |
431 |
443 |
+3.02% |
23,700 |
2025/3/17 |
429 |
433 |
421 |
430 |
+1.65% |
91,200 |
2025/3/14 |
416 |
423 |
412 |
423 |
+1.68% |
22,500 |
2025/3/13 |
416 |
422 |
416 |
416 |
+0.48% |
17,700 |
2025/3/12 |
412 |
420 |
409 |
414 |
+1.22% |
22,300 |
2025/3/11 |
399 |
414 |
399 |
409 |
-0.24% |
41,400 |
2025/3/10 |
414 |
414 |
400 |
410 |
-1.20% |
53,700 |
2025/3/7 |
419 |
420 |
413 |
415 |
-1.66% |
29,500 |
2025/3/6 |
418 |
430 |
418 |
422 |
-0.94% |
36,700 |
2025/3/5 |
419 |
427 |
414 |
426 |
+1.19% |
17,500 |
2025/3/4 |
430 |
435 |
414 |
421 |
-2.77% |
64,100 |
2025/3/3 |
439 |
439 |
433 |
433 |
-1.37% |
18,300 |
2025/2/28 |
448 |
448 |
431 |
439 |
-2.01% |
35,500 |
2025/2/27 |
438 |
451 |
438 |
448 |
+2.75% |
31,000 |
2025/2/26 |
440 |
441 |
429 |
436 |
-1.80% |
43,800 |
2025/2/25 |
445 |
454 |
440 |
444 |
-0.67% |
28,800 |
2025/2/21 |
461 |
461 |
445 |
447 |
-2.40% |
41,100 |
2025/2/20 |
456 |
460 |
450 |
458 |
+0.44% |
30,700 |
2025/2/19 |
460 |
462 |
451 |
456 |
-0.87% |
21,900 |
2025/2/18 |
465 |
467 |
457 |
460 |
-0.43% |
27,200 |
2025/2/17 |
459 |
462 |
452 |
462 |
+0.22% |
31,600 |
2025/2/14 |
434 |
469 |
430 |
461 |
-7.80% |
134,400 |
2025/2/13 |
504 |
506 |
495 |
500 |
-0.40% |
46,200 |
2025/2/12 |
507 |
507 |
495 |
502 |
-0.79% |
34,400 |
2025/2/10 |
500 |
508 |
500 |
506 |
+1.20% |
37,500 |
2025/2/7 |
503 |
503 |
495 |
500 |
+0.40% |
17,500 |
2025/2/6 |
493 |
503 |
493 |
498 |
+1.01% |
22,400 |
2025/2/5 |
483 |
493 |
482 |
493 |
+2.71% |
24,000 |
2025/2/4 |
484 |
484 |
479 |
480 |
+0.00% |
13,500 |
2025/2/3 |
481 |
489 |
475 |
480 |
-0.21% |
33,200 |
2025/1/31 |
494 |
494 |
480 |
481 |
-2.04% |
30,300 |
2025/1/30 |
500 |
500 |
491 |
491 |
-1.41% |
38,900 |
2025/1/29 |
499 |
504 |
494 |
498 |
+0.61% |
49,200 |
2025/1/28 |
485 |
498 |
470 |
495 |
+2.70% |
64,400 |
2025/1/27 |
486 |
486 |
480 |
482 |
+0.00% |
21,700 |
2025/1/24 |
463 |
482 |
462 |
482 |
+4.33% |
37,200 |
2025/1/23 |
469 |
473 |
460 |
462 |
-1.49% |
19,400 |
2025/1/22 |
462 |
473 |
461 |
469 |
+0.86% |
34,200 |
2025/1/21 |
467 |
469 |
462 |
465 |
-0.43% |
19,900 |
2025/1/20 |
464 |
469 |
460 |
467 |
+1.52% |
14,000 |
2025/1/17 |
465 |
470 |
454 |
460 |
-2.75% |
32,600 |
2025/1/16 |
466 |
473 |
458 |
473 |
+0.85% |
33,100 |
2025/1/15 |
468 |
486 |
460 |
469 |
+1.30% |
63,700 |
|