日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
501 |
503 |
501 |
501 |
-0.40% |
11,400 |
2025/7/11 |
501 |
505 |
500 |
503 |
+0.60% |
26,200 |
2025/7/10 |
496 |
500 |
496 |
500 |
+0.81% |
39,800 |
2025/7/9 |
494 |
497 |
494 |
496 |
+0.00% |
11,300 |
2025/7/8 |
493 |
496 |
493 |
496 |
+0.20% |
9,900 |
2025/7/7 |
494 |
495 |
494 |
495 |
+0.41% |
6,100 |
2025/7/4 |
498 |
498 |
493 |
493 |
-0.80% |
18,100 |
2025/7/3 |
495 |
498 |
493 |
497 |
+0.20% |
19,500 |
2025/7/2 |
491 |
499 |
489 |
496 |
+0.20% |
43,400 |
2025/7/1 |
499 |
500 |
492 |
495 |
-0.40% |
73,700 |
2025/6/30 |
495 |
497 |
493 |
497 |
+0.81% |
29,900 |
2025/6/27 |
489 |
493 |
487 |
493 |
+0.82% |
32,600 |
2025/6/26 |
488 |
491 |
488 |
489 |
+0.00% |
33,800 |
2025/6/25 |
489 |
489 |
487 |
489 |
+0.00% |
23,400 |
2025/6/24 |
487 |
489 |
485 |
489 |
+0.62% |
23,900 |
2025/6/23 |
488 |
489 |
485 |
486 |
-0.21% |
34,000 |
2025/6/20 |
489 |
490 |
487 |
487 |
-0.20% |
18,300 |
2025/6/19 |
490 |
493 |
487 |
488 |
-0.81% |
44,600 |
2025/6/18 |
490 |
492 |
488 |
492 |
+0.82% |
23,400 |
2025/6/17 |
494 |
494 |
488 |
488 |
-0.61% |
62,000 |
2025/6/16 |
494 |
494 |
490 |
491 |
-0.20% |
19,900 |
2025/6/13 |
496 |
496 |
491 |
492 |
-0.61% |
23,600 |
2025/6/12 |
496 |
496 |
493 |
495 |
-0.20% |
15,600 |
2025/6/11 |
497 |
497 |
494 |
496 |
+0.00% |
25,000 |
2025/6/10 |
494 |
497 |
493 |
496 |
+0.40% |
24,300 |
2025/6/9 |
496 |
496 |
492 |
494 |
-0.20% |
27,000 |
2025/6/6 |
494 |
496 |
494 |
495 |
+0.20% |
11,000 |
2025/6/5 |
495 |
497 |
493 |
494 |
-0.20% |
23,900 |
2025/6/4 |
498 |
498 |
495 |
495 |
-0.20% |
20,800 |
2025/6/3 |
499 |
499 |
496 |
496 |
-0.60% |
20,700 |
2025/6/2 |
500 |
501 |
496 |
499 |
-0.40% |
76,600 |
2025/5/30 |
503 |
503 |
500 |
501 |
+0.20% |
33,700 |
2025/5/29 |
502 |
504 |
498 |
500 |
-4.94% |
138,700 |
2025/5/28 |
522 |
526 |
521 |
526 |
+0.19% |
72,900 |
2025/5/27 |
520 |
525 |
518 |
525 |
+0.77% |
49,400 |
2025/5/26 |
513 |
522 |
512 |
521 |
+1.56% |
58,600 |
2025/5/23 |
513 |
516 |
510 |
513 |
+0.59% |
34,900 |
2025/5/22 |
514 |
514 |
510 |
510 |
-0.78% |
27,700 |
2025/5/21 |
517 |
517 |
512 |
514 |
+0.00% |
22,000 |
2025/5/20 |
516 |
518 |
514 |
514 |
-0.19% |
20,200 |
2025/5/19 |
514 |
518 |
513 |
515 |
+0.19% |
32,100 |
2025/5/16 |
516 |
517 |
514 |
514 |
-0.19% |
15,600 |
2025/5/15 |
518 |
519 |
515 |
515 |
-0.58% |
19,400 |
2025/5/14 |
520 |
520 |
516 |
518 |
-0.38% |
17,600 |
2025/5/13 |
522 |
522 |
516 |
520 |
-0.19% |
24,200 |
2025/5/12 |
516 |
521 |
515 |
521 |
+0.97% |
46,100 |
2025/5/9 |
518 |
520 |
511 |
516 |
+1.18% |
43,200 |
2025/5/8 |
508 |
519 |
506 |
510 |
+0.59% |
67,700 |
2025/5/7 |
508 |
509 |
506 |
507 |
-0.78% |
30,600 |
2025/5/2 |
510 |
512 |
509 |
511 |
+0.59% |
25,300 |
2025/5/1 |
508 |
511 |
506 |
508 |
+0.40% |
30,900 |
2025/4/30 |
504 |
506 |
503 |
506 |
+0.40% |
19,800 |
2025/4/28 |
503 |
505 |
500 |
504 |
+1.20% |
25,000 |
2025/4/25 |
496 |
500 |
496 |
498 |
-0.20% |
19,600 |
2025/4/24 |
500 |
502 |
497 |
499 |
+0.20% |
23,000 |
2025/4/23 |
499 |
499 |
495 |
498 |
+1.01% |
21,900 |
2025/4/22 |
497 |
498 |
493 |
493 |
+0.00% |
13,200 |
2025/4/21 |
496 |
497 |
493 |
493 |
-0.80% |
17,400 |
2025/4/18 |
493 |
497 |
493 |
497 |
+1.02% |
15,900 |
2025/4/17 |
488 |
494 |
488 |
492 |
+0.82% |
15,400 |
2025/4/16 |
493 |
494 |
487 |
488 |
-0.61% |
18,400 |
2025/4/15 |
488 |
492 |
488 |
491 |
+0.61% |
25,800 |
2025/4/14 |
489 |
490 |
485 |
488 |
+1.24% |
21,800 |
2025/4/11 |
476 |
486 |
475 |
482 |
-1.43% |
52,300 |
2025/4/10 |
500 |
500 |
483 |
489 |
+3.82% |
52,200 |
2025/4/9 |
476 |
476 |
466 |
471 |
-1.67% |
54,400 |
2025/4/8 |
482 |
493 |
474 |
479 |
+1.91% |
79,100 |
2025/4/7 |
479 |
482 |
463 |
470 |
-5.05% |
117,800 |
2025/4/4 |
499 |
500 |
487 |
495 |
-1.20% |
103,600 |
2025/4/3 |
503 |
510 |
501 |
501 |
-1.38% |
85,700 |
2025/4/2 |
510 |
518 |
508 |
508 |
-0.97% |
57,700 |
2025/4/1 |
517 |
522 |
510 |
513 |
-1.35% |
82,100 |
2025/3/31 |
520 |
521 |
513 |
520 |
+0.00% |
51,400 |
2025/3/28 |
518 |
524 |
517 |
520 |
+0.39% |
38,400 |
2025/3/27 |
521 |
524 |
514 |
518 |
-0.77% |
54,100 |
2025/3/26 |
523 |
523 |
519 |
522 |
+0.38% |
18,700 |
2025/3/25 |
523 |
523 |
516 |
520 |
+0.00% |
26,100 |
2025/3/24 |
525 |
525 |
520 |
520 |
+0.00% |
19,700 |
2025/3/21 |
518 |
520 |
518 |
520 |
+0.58% |
23,700 |
2025/3/19 |
514 |
518 |
513 |
517 |
+0.78% |
23,600 |
2025/3/18 |
512 |
513 |
510 |
513 |
+0.39% |
15,300 |
2025/3/17 |
510 |
512 |
510 |
511 |
+0.39% |
17,900 |
2025/3/14 |
508 |
509 |
506 |
509 |
+0.20% |
8,100 |
2025/3/13 |
509 |
509 |
507 |
508 |
+0.00% |
6,900 |
2025/3/12 |
507 |
508 |
505 |
508 |
+0.59% |
14,000 |
2025/3/11 |
506 |
507 |
500 |
505 |
-0.20% |
44,200 |
2025/3/10 |
508 |
510 |
506 |
506 |
+0.00% |
10,700 |
2025/3/7 |
508 |
510 |
506 |
506 |
+0.60% |
29,700 |
2025/3/6 |
507 |
508 |
503 |
503 |
-0.59% |
29,800 |
2025/3/5 |
504 |
506 |
503 |
506 |
+0.40% |
8,300 |
2025/3/4 |
507 |
507 |
504 |
504 |
-0.40% |
9,200 |
2025/3/3 |
507 |
507 |
504 |
506 |
+0.20% |
16,800 |
2025/2/28 |
505 |
505 |
501 |
505 |
+0.20% |
16,400 |
2025/2/27 |
503 |
507 |
502 |
504 |
+0.20% |
22,000 |
2025/2/26 |
501 |
503 |
499 |
503 |
+0.40% |
21,800 |
2025/2/25 |
501 |
503 |
500 |
501 |
-0.20% |
23,000 |
2025/2/21 |
504 |
505 |
502 |
502 |
-0.59% |
8,700 |
2025/2/20 |
506 |
506 |
503 |
505 |
+0.00% |
10,400 |
2025/2/19 |
505 |
505 |
501 |
505 |
+0.00% |
12,600 |
2025/2/18 |
505 |
505 |
503 |
505 |
+0.00% |
12,200 |
2025/2/17 |
506 |
507 |
504 |
505 |
-0.20% |
19,200 |
2025/2/14 |
504 |
506 |
504 |
506 |
+0.40% |
25,000 |
2025/2/13 |
502 |
504 |
502 |
504 |
+0.40% |
12,900 |
2025/2/12 |
500 |
502 |
500 |
502 |
+0.00% |
21,900 |
2025/2/10 |
500 |
503 |
499 |
502 |
+0.40% |
16,900 |
2025/2/7 |
500 |
502 |
500 |
500 |
-0.40% |
6,400 |
2025/2/6 |
497 |
502 |
497 |
502 |
+0.80% |
20,500 |
2025/2/5 |
499 |
500 |
496 |
498 |
-0.20% |
15,600 |
2025/2/4 |
497 |
499 |
496 |
499 |
+0.60% |
9,500 |
2025/2/3 |
500 |
500 |
494 |
496 |
-0.20% |
31,500 |
2025/1/31 |
498 |
500 |
497 |
497 |
+1.43% |
34,300 |
2025/1/30 |
501 |
504 |
490 |
490 |
-2.97% |
256,500 |
2025/1/29 |
505 |
505 |
503 |
505 |
+0.40% |
15,900 |
2025/1/28 |
505 |
508 |
503 |
503 |
-0.40% |
21,900 |
2025/1/27 |
504 |
507 |
502 |
505 |
+0.20% |
24,700 |
2025/1/24 |
501 |
504 |
500 |
504 |
+0.60% |
19,700 |
2025/1/23 |
503 |
503 |
499 |
501 |
-0.20% |
12,900 |
2025/1/22 |
503 |
503 |
500 |
502 |
-0.20% |
14,900 |
2025/1/21 |
497 |
503 |
496 |
503 |
+1.00% |
21,400 |
2025/1/20 |
493 |
499 |
493 |
498 |
+1.22% |
23,200 |
2025/1/17 |
493 |
495 |
491 |
492 |
-0.81% |
40,400 |
2025/1/16 |
500 |
500 |
493 |
496 |
-1.39% |
156,700 |
2025/1/15 |
507 |
508 |
500 |
503 |
-0.79% |
44,300 |
|