日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
555 |
555 |
526 |
531 |
-3.45% |
248,900 |
2025/7/14 |
555 |
560 |
540 |
550 |
+0.00% |
202,900 |
2025/7/11 |
545 |
551 |
542 |
550 |
+1.85% |
119,000 |
2025/7/10 |
548 |
550 |
537 |
540 |
-0.55% |
155,400 |
2025/7/9 |
534 |
546 |
529 |
543 |
+2.45% |
125,000 |
2025/7/8 |
528 |
538 |
522 |
530 |
-0.75% |
129,700 |
2025/7/7 |
540 |
540 |
522 |
534 |
+0.75% |
141,100 |
2025/7/4 |
540 |
548 |
525 |
530 |
+0.00% |
148,300 |
2025/7/3 |
533 |
537 |
517 |
530 |
+1.34% |
160,900 |
2025/7/2 |
514 |
528 |
509 |
523 |
+1.75% |
166,200 |
2025/7/1 |
518 |
519 |
510 |
514 |
+0.59% |
57,400 |
2025/6/30 |
520 |
520 |
511 |
511 |
-0.78% |
68,400 |
2025/6/27 |
517 |
527 |
512 |
515 |
+0.59% |
183,300 |
2025/6/26 |
508 |
519 |
506 |
512 |
+1.99% |
116,700 |
2025/6/25 |
501 |
505 |
494 |
502 |
+1.62% |
83,800 |
2025/6/24 |
499 |
499 |
493 |
494 |
-1.00% |
53,900 |
2025/6/23 |
497 |
502 |
489 |
499 |
+0.40% |
75,200 |
2025/6/20 |
499 |
502 |
488 |
497 |
+0.40% |
142,600 |
2025/6/19 |
498 |
504 |
492 |
495 |
+0.61% |
94,200 |
2025/6/18 |
486 |
497 |
483 |
492 |
+2.07% |
95,800 |
2025/6/17 |
488 |
490 |
481 |
482 |
-1.83% |
66,000 |
2025/6/16 |
490 |
493 |
481 |
491 |
+1.24% |
112,400 |
2025/6/13 |
505 |
508 |
481 |
485 |
-0.82% |
163,900 |
2025/6/12 |
500 |
500 |
486 |
489 |
-1.41% |
91,200 |
2025/6/11 |
498 |
500 |
488 |
496 |
+0.20% |
130,500 |
2025/6/10 |
491 |
496 |
478 |
495 |
+0.81% |
175,800 |
2025/6/9 |
476 |
492 |
470 |
491 |
+4.91% |
594,700 |
2025/6/6 |
477 |
479 |
461 |
468 |
-0.64% |
168,700 |
2025/6/5 |
471 |
475 |
470 |
471 |
-0.42% |
71,200 |
2025/6/4 |
467 |
477 |
463 |
473 |
+1.94% |
68,300 |
2025/6/3 |
475 |
479 |
461 |
464 |
-2.52% |
112,300 |
2025/6/2 |
478 |
482 |
470 |
476 |
+0.85% |
109,900 |
2025/5/30 |
460 |
473 |
459 |
472 |
+2.61% |
98,700 |
2025/5/29 |
456 |
464 |
455 |
460 |
+0.66% |
41,800 |
2025/5/28 |
460 |
467 |
457 |
457 |
-0.65% |
78,200 |
2025/5/27 |
458 |
462 |
453 |
460 |
+1.32% |
41,800 |
2025/5/26 |
451 |
454 |
450 |
454 |
+1.57% |
42,800 |
2025/5/23 |
443 |
453 |
442 |
447 |
+0.90% |
56,700 |
2025/5/22 |
437 |
445 |
431 |
443 |
+2.55% |
66,600 |
2025/5/21 |
457 |
462 |
430 |
432 |
-5.05% |
202,300 |
2025/5/20 |
468 |
468 |
454 |
455 |
-2.78% |
112,200 |
2025/5/19 |
450 |
473 |
442 |
468 |
+4.93% |
1,004,200 |
2025/5/16 |
440 |
448 |
437 |
446 |
+0.45% |
77,200 |
2025/5/15 |
435 |
444 |
434 |
444 |
+1.83% |
58,700 |
2025/5/14 |
437 |
438 |
431 |
436 |
+0.00% |
31,700 |
2025/5/13 |
432 |
444 |
428 |
436 |
+1.40% |
268,200 |
2025/5/12 |
425 |
446 |
421 |
430 |
+1.18% |
298,300 |
2025/5/9 |
445 |
445 |
424 |
425 |
-1.16% |
41,800 |
2025/5/8 |
430 |
446 |
415 |
430 |
+0.94% |
601,500 |
2025/5/7 |
425 |
428 |
420 |
426 |
+1.91% |
72,000 |
2025/5/2 |
419 |
419 |
412 |
418 |
-0.24% |
29,400 |
2025/5/1 |
425 |
427 |
414 |
419 |
-1.64% |
140,100 |
2025/4/30 |
417 |
426 |
415 |
426 |
+4.16% |
83,600 |
2025/4/28 |
413 |
415 |
409 |
409 |
-0.24% |
55,500 |
2025/4/25 |
414 |
414 |
406 |
410 |
+0.74% |
24,200 |
2025/4/24 |
415 |
415 |
406 |
407 |
-1.21% |
41,100 |
2025/4/23 |
415 |
416 |
408 |
412 |
+0.49% |
32,000 |
2025/4/22 |
411 |
414 |
407 |
410 |
-0.97% |
30,700 |
2025/4/21 |
418 |
418 |
411 |
414 |
-1.66% |
62,100 |
2025/4/18 |
413 |
421 |
409 |
421 |
+1.94% |
75,200 |
2025/4/17 |
409 |
414 |
407 |
413 |
+0.98% |
52,300 |
2025/4/16 |
410 |
410 |
401 |
409 |
+0.49% |
42,300 |
2025/4/15 |
401 |
412 |
401 |
407 |
+1.24% |
47,800 |
2025/4/14 |
405 |
410 |
399 |
402 |
-0.99% |
94,800 |
2025/4/11 |
395 |
410 |
388 |
406 |
-0.25% |
106,000 |
2025/4/10 |
402 |
408 |
395 |
407 |
+6.82% |
217,900 |
2025/4/9 |
380 |
387 |
371 |
381 |
-1.04% |
119,200 |
2025/4/8 |
361 |
390 |
361 |
385 |
+9.07% |
211,100 |
2025/4/7 |
355 |
366 |
348 |
353 |
-6.61% |
363,000 |
2025/4/4 |
378 |
385 |
363 |
378 |
-2.07% |
220,300 |
2025/4/3 |
380 |
397 |
378 |
386 |
-2.53% |
173,600 |
2025/4/2 |
404 |
405 |
386 |
396 |
-1.49% |
182,600 |
2025/4/1 |
433 |
441 |
402 |
402 |
-5.85% |
189,000 |
2025/3/31 |
413 |
429 |
409 |
427 |
+3.39% |
172,300 |
2025/3/28 |
424 |
430 |
410 |
413 |
-2.96% |
158,400 |
2025/3/27 |
425.3 |
435.9 |
423.6 |
425.6 |
-0.56% |
59,900 |
2025/3/26 |
438.3 |
439.7 |
428 |
428 |
-2.51% |
87,900 |
2025/3/25 |
453 |
457 |
436 |
439 |
-3.09% |
73,300 |
2025/3/24 |
453.3 |
460 |
449.3 |
453 |
+0.53% |
75,900 |
2025/3/21 |
445.3 |
458.9 |
444.9 |
450.6 |
+0.90% |
64,900 |
2025/3/19 |
435.6 |
453.3 |
435.6 |
446.6 |
+2.29% |
77,100 |
2025/3/18 |
434.6 |
448.3 |
431.6 |
436.6 |
+1.77% |
132,700 |
2025/3/17 |
436.7 |
437 |
428 |
429 |
+0.09% |
90,700 |
2025/3/14 |
417.3 |
436.6 |
416.3 |
428.6 |
+2.39% |
86,500 |
2025/3/13 |
431.6 |
436.6 |
418.6 |
418.6 |
-2.04% |
88,700 |
2025/3/12 |
415 |
428.6 |
406.6 |
427.3 |
+2.22% |
109,700 |
2025/3/11 |
393.3 |
418 |
393.3 |
418 |
+2.30% |
172,000 |
2025/3/10 |
439.6 |
444.9 |
392.9 |
408.6 |
-4.89% |
600,900 |
2025/3/7 |
429.9 |
438.3 |
420.9 |
429.6 |
-1.98% |
130,200 |
2025/3/6 |
445 |
447 |
431.3 |
438.3 |
-0.39% |
74,400 |
2025/3/5 |
449 |
450 |
433.7 |
440 |
-2.07% |
71,500 |
2025/3/4 |
449.3 |
454 |
437.3 |
449.3 |
-0.44% |
44,800 |
2025/3/3 |
455.3 |
465.6 |
451.3 |
451.3 |
-0.07% |
67,400 |
2025/2/28 |
468.6 |
471.9 |
440.6 |
451.6 |
-5.38% |
127,800 |
2025/2/27 |
458 |
481 |
456.6 |
477.3 |
+3.47% |
119,400 |
2025/2/26 |
463.6 |
466.6 |
453 |
461.3 |
-0.92% |
60,900 |
2025/2/25 |
449.3 |
466.6 |
446.3 |
465.6 |
+2.71% |
162,500 |
2025/2/21 |
437.3 |
462.6 |
433.3 |
453.3 |
+3.97% |
103,700 |
2025/2/20 |
441.7 |
448.7 |
435.7 |
436 |
+1.02% |
58,200 |
2025/2/19 |
439.3 |
439.3 |
430.6 |
431.6 |
-1.75% |
19,500 |
2025/2/18 |
426.6 |
449.6 |
426.6 |
439.3 |
+0.99% |
61,800 |
2025/2/17 |
418.3 |
438.7 |
413.3 |
435 |
+5.69% |
79,600 |
2025/2/14 |
422.3 |
422.3 |
410.6 |
411.6 |
-2.00% |
45,900 |
2025/2/13 |
423.7 |
423.7 |
413 |
420 |
-0.71% |
51,800 |
2025/2/12 |
441.7 |
441.7 |
416.7 |
423 |
-6.33% |
129,100 |
2025/2/10 |
438.3 |
453.3 |
430.9 |
451.6 |
+1.94% |
98,000 |
2025/2/7 |
432.7 |
450 |
428.3 |
443 |
+2.40% |
68,000 |
2025/2/6 |
428.3 |
439.9 |
422.6 |
432.6 |
+1.00% |
48,000 |
2025/2/5 |
428.3 |
438.3 |
425 |
428.3 |
-0.40% |
25,100 |
2025/2/4 |
428.3 |
437.7 |
426.7 |
430 |
+0.80% |
29,700 |
2025/2/3 |
431.9 |
441.6 |
425.6 |
426.6 |
-2.67% |
89,800 |
2025/1/31 |
442 |
450 |
435.6 |
438.3 |
+0.00% |
92,000 |
2025/1/30 |
423.3 |
439 |
417.3 |
438.3 |
+3.23% |
106,300 |
2025/1/29 |
403.3 |
425.3 |
403.3 |
424.6 |
+5.89% |
112,900 |
2025/1/28 |
401 |
404.3 |
395 |
401 |
+2.22% |
67,300 |
2025/1/27 |
383.3 |
394.3 |
381 |
392.3 |
+3.07% |
47,900 |
2025/1/24 |
367.9 |
381.3 |
367.3 |
380.6 |
+3.34% |
38,700 |
2025/1/23 |
378.6 |
378.6 |
367.6 |
368.3 |
-1.34% |
41,400 |
2025/1/22 |
388.3 |
393.6 |
367.3 |
373.3 |
-4.11% |
95,400 |
2025/1/21 |
394 |
395 |
385.6 |
389.3 |
-0.18% |
39,700 |
2025/1/20 |
394.7 |
399.3 |
387.3 |
390 |
-0.59% |
41,700 |
2025/1/17 |
407.6 |
410 |
389.6 |
392.3 |
-5.01% |
65,100 |
2025/1/16 |
409.3 |
423.7 |
407 |
413 |
+1.23% |
52,700 |
|