日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
421 |
423 |
421 |
421 |
+0.00% |
9,200 |
2025/7/11 |
421 |
424 |
420 |
421 |
+0.48% |
21,200 |
2025/7/10 |
419 |
420 |
419 |
419 |
+0.00% |
5,600 |
2025/7/9 |
419 |
421 |
418 |
419 |
+0.24% |
22,400 |
2025/7/8 |
418 |
419 |
418 |
418 |
+0.00% |
16,400 |
2025/7/7 |
419 |
419 |
418 |
418 |
-0.24% |
55,600 |
2025/7/4 |
419 |
420 |
419 |
419 |
+0.00% |
6,700 |
2025/7/3 |
420 |
422 |
419 |
419 |
+0.00% |
5,500 |
2025/7/2 |
419 |
423 |
419 |
419 |
+0.24% |
14,400 |
2025/7/1 |
418 |
420 |
418 |
418 |
-0.24% |
9,100 |
2025/6/30 |
419 |
421 |
419 |
419 |
+0.00% |
39,700 |
2025/6/27 |
419 |
420 |
419 |
419 |
+0.00% |
8,800 |
2025/6/26 |
418 |
421 |
418 |
419 |
+0.24% |
8,000 |
2025/6/25 |
419 |
421 |
418 |
418 |
-0.24% |
13,900 |
2025/6/24 |
420 |
421 |
419 |
419 |
+0.24% |
20,300 |
2025/6/23 |
420 |
421 |
418 |
418 |
-0.71% |
9,200 |
2025/6/20 |
422 |
422 |
420 |
421 |
-0.24% |
15,600 |
2025/6/19 |
420 |
422 |
420 |
422 |
+0.48% |
3,100 |
2025/6/18 |
421 |
421 |
420 |
420 |
-0.24% |
4,900 |
2025/6/17 |
421 |
421 |
420 |
421 |
+0.00% |
5,400 |
2025/6/16 |
419 |
421 |
419 |
421 |
+0.24% |
2,400 |
2025/6/13 |
421 |
421 |
419 |
420 |
-0.24% |
9,400 |
2025/6/12 |
421 |
423 |
421 |
421 |
-0.24% |
9,900 |
2025/6/11 |
423 |
423 |
421 |
422 |
-0.24% |
3,100 |
2025/6/10 |
422 |
424 |
420 |
423 |
+0.24% |
7,300 |
2025/6/9 |
420 |
422 |
419 |
422 |
+0.24% |
57,200 |
2025/6/6 |
423 |
424 |
421 |
421 |
-0.47% |
9,700 |
2025/6/5 |
424 |
424 |
423 |
423 |
-0.24% |
3,900 |
2025/6/4 |
421 |
424 |
420 |
424 |
+0.47% |
10,300 |
2025/6/3 |
421 |
423 |
420 |
422 |
+0.24% |
16,000 |
2025/6/2 |
426 |
426 |
420 |
421 |
-0.94% |
37,900 |
2025/5/30 |
423 |
425 |
423 |
425 |
+0.24% |
12,700 |
2025/5/29 |
424 |
426 |
424 |
424 |
+0.00% |
5,000 |
2025/5/28 |
426 |
426 |
424 |
424 |
-0.24% |
26,300 |
2025/5/27 |
423 |
426 |
423 |
425 |
+0.24% |
5,900 |
2025/5/26 |
422 |
425 |
422 |
424 |
+0.24% |
23,400 |
2025/5/23 |
423 |
423 |
422 |
423 |
-0.24% |
28,100 |
2025/5/22 |
422 |
424 |
422 |
424 |
+0.24% |
19,000 |
2025/5/21 |
423 |
424 |
423 |
423 |
+0.24% |
5,500 |
2025/5/20 |
423 |
424 |
422 |
422 |
-0.24% |
13,100 |
2025/5/19 |
423 |
424 |
422 |
423 |
-0.24% |
14,700 |
2025/5/16 |
426 |
427 |
424 |
424 |
-0.70% |
9,700 |
2025/5/15 |
426 |
427 |
424 |
427 |
+0.23% |
11,200 |
2025/5/14 |
430 |
430 |
426 |
426 |
-0.70% |
7,000 |
2025/5/13 |
428 |
429 |
426 |
429 |
-0.23% |
9,600 |
2025/5/12 |
429 |
432 |
426 |
430 |
+0.23% |
11,700 |
2025/5/9 |
430 |
434 |
428 |
429 |
-1.15% |
21,800 |
2025/5/8 |
441 |
441 |
430 |
434 |
-0.46% |
34,400 |
2025/5/7 |
430 |
451 |
420 |
436 |
+1.87% |
266,100 |
2025/5/2 |
425 |
429 |
424 |
428 |
+0.47% |
10,700 |
2025/5/1 |
431 |
442 |
416 |
426 |
-0.93% |
72,900 |
2025/4/30 |
430 |
432 |
429 |
430 |
+0.23% |
15,100 |
2025/4/28 |
431 |
433 |
429 |
429 |
+0.47% |
10,000 |
2025/4/25 |
431 |
431 |
427 |
427 |
-0.93% |
3,200 |
2025/4/24 |
429 |
431 |
425 |
431 |
+1.17% |
16,600 |
2025/4/23 |
426 |
428 |
426 |
426 |
+0.24% |
27,900 |
2025/4/22 |
422 |
426 |
422 |
425 |
+0.00% |
11,000 |
2025/4/21 |
425 |
429 |
425 |
425 |
-0.23% |
13,300 |
2025/4/18 |
426 |
429 |
425 |
426 |
+0.00% |
10,000 |
2025/4/17 |
415 |
426 |
415 |
426 |
+2.65% |
19,400 |
2025/4/16 |
417 |
419 |
414 |
415 |
-0.24% |
11,500 |
2025/4/15 |
425 |
425 |
416 |
416 |
-1.42% |
7,700 |
2025/4/14 |
425 |
425 |
421 |
422 |
-0.24% |
7,500 |
2025/4/11 |
416 |
424 |
409 |
423 |
+0.95% |
9,800 |
2025/4/10 |
419 |
420 |
412 |
419 |
+4.75% |
18,300 |
2025/4/9 |
404 |
407 |
392 |
400 |
-1.72% |
24,500 |
2025/4/8 |
395 |
413 |
395 |
407 |
+6.27% |
53,400 |
2025/4/7 |
374 |
396 |
374 |
383 |
-6.81% |
93,900 |
2025/4/4 |
427 |
427 |
401 |
411 |
-5.52% |
118,900 |
2025/4/3 |
438 |
440 |
430 |
435 |
-1.36% |
29,400 |
2025/4/2 |
442 |
443 |
441 |
441 |
-0.45% |
17,900 |
2025/4/1 |
447 |
455 |
443 |
443 |
+0.00% |
22,800 |
2025/3/31 |
446 |
453 |
440 |
443 |
-0.89% |
27,200 |
2025/3/28 |
442 |
450 |
442 |
447 |
-3.66% |
25,400 |
2025/3/27 |
465 |
467 |
463 |
464 |
-0.22% |
143,300 |
2025/3/26 |
468 |
468 |
464 |
465 |
+0.22% |
16,000 |
2025/3/25 |
467 |
468 |
464 |
464 |
+0.22% |
11,900 |
2025/3/24 |
470 |
472 |
463 |
463 |
-1.28% |
24,000 |
2025/3/21 |
462 |
469 |
462 |
469 |
+2.18% |
58,600 |
2025/3/19 |
459 |
462 |
456 |
459 |
+0.88% |
32,000 |
2025/3/18 |
453 |
459 |
453 |
455 |
+1.11% |
25,700 |
2025/3/17 |
453 |
453 |
447 |
450 |
+0.00% |
24,400 |
2025/3/14 |
451 |
455 |
450 |
450 |
-0.22% |
9,600 |
2025/3/13 |
451 |
452 |
451 |
451 |
+0.00% |
3,700 |
2025/3/12 |
448 |
452 |
448 |
451 |
+0.22% |
15,400 |
2025/3/11 |
451 |
452 |
448 |
450 |
-1.10% |
31,400 |
2025/3/10 |
456 |
457 |
454 |
455 |
+0.22% |
7,100 |
2025/3/7 |
453 |
456 |
453 |
454 |
-0.44% |
7,600 |
2025/3/6 |
453 |
459 |
453 |
456 |
+0.44% |
10,400 |
2025/3/5 |
453 |
460 |
453 |
454 |
+0.00% |
14,000 |
2025/3/4 |
455 |
458 |
453 |
454 |
-0.22% |
10,500 |
2025/3/3 |
455 |
460 |
455 |
455 |
+0.44% |
18,500 |
2025/2/28 |
455 |
459 |
452 |
453 |
-0.44% |
38,200 |
2025/2/27 |
452 |
457 |
452 |
455 |
+0.44% |
13,400 |
2025/2/26 |
452 |
457 |
449 |
453 |
-0.22% |
12,200 |
2025/2/25 |
452 |
458 |
452 |
454 |
+0.44% |
14,000 |
2025/2/21 |
461 |
461 |
449 |
452 |
-1.95% |
29,500 |
2025/2/20 |
454 |
461 |
454 |
461 |
+1.32% |
24,900 |
2025/2/19 |
457 |
458 |
455 |
455 |
+0.44% |
8,400 |
2025/2/18 |
455 |
458 |
453 |
453 |
-0.44% |
15,600 |
2025/2/17 |
459 |
459 |
454 |
455 |
+0.66% |
10,500 |
2025/2/14 |
456 |
458 |
452 |
452 |
-1.53% |
12,100 |
2025/2/13 |
457 |
459 |
455 |
459 |
+1.55% |
17,500 |
2025/2/12 |
460 |
460 |
447 |
452 |
-0.88% |
34,900 |
2025/2/10 |
452 |
460 |
450 |
456 |
+2.24% |
68,200 |
2025/2/7 |
438 |
453 |
438 |
446 |
+1.59% |
95,800 |
2025/2/6 |
437 |
441 |
437 |
439 |
+0.23% |
18,400 |
2025/2/5 |
437 |
439 |
437 |
438 |
+0.46% |
6,100 |
2025/2/4 |
438 |
439 |
435 |
436 |
-0.68% |
10,700 |
2025/2/3 |
440 |
440 |
436 |
439 |
-0.45% |
14,900 |
2025/1/31 |
429 |
442 |
429 |
441 |
+4.75% |
77,100 |
2025/1/30 |
444 |
445 |
421 |
421 |
-5.18% |
235,600 |
2025/1/29 |
443 |
446 |
443 |
444 |
-0.22% |
17,600 |
2025/1/28 |
445 |
446 |
444 |
445 |
+0.00% |
20,400 |
2025/1/27 |
440 |
446 |
439 |
445 |
+1.37% |
23,400 |
2025/1/24 |
435 |
439 |
434 |
439 |
+0.92% |
6,900 |
2025/1/23 |
439 |
439 |
433 |
435 |
-0.91% |
11,300 |
2025/1/22 |
434 |
440 |
434 |
439 |
+1.15% |
18,200 |
2025/1/21 |
432 |
437 |
431 |
434 |
+0.46% |
26,400 |
2025/1/20 |
430 |
433 |
430 |
432 |
+0.70% |
21,400 |
2025/1/17 |
432 |
432 |
428 |
429 |
-0.92% |
29,000 |
2025/1/16 |
433 |
433 |
430 |
433 |
+0.00% |
23,500 |
2025/1/15 |
432 |
434 |
430 |
433 |
+0.46% |
22,700 |
|