日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
382.5 |
384 |
377.5 |
377.8 |
-0.45% |
3,716,700 |
2025/7/10 |
380 |
383.5 |
376 |
379.5 |
+0.00% |
3,320,000 |
2025/7/9 |
371.1 |
381 |
371.1 |
379.5 |
+1.61% |
4,180,700 |
2025/7/8 |
371 |
386.6 |
370.8 |
373.5 |
+0.54% |
6,027,000 |
2025/7/7 |
376 |
382.7 |
369.8 |
371.5 |
-1.38% |
4,092,100 |
2025/7/4 |
386 |
386.2 |
373.4 |
376.7 |
-2.56% |
6,554,600 |
2025/7/3 |
360 |
387 |
359.9 |
386.6 |
+7.81% |
14,639,100 |
2025/7/2 |
353.1 |
360.1 |
353 |
358.6 |
+0.84% |
7,969,400 |
2025/7/1 |
353.8 |
362.8 |
352.2 |
355.6 |
-0.95% |
6,994,300 |
2025/6/30 |
366 |
366.2 |
357.2 |
359 |
-1.56% |
5,295,900 |
2025/6/27 |
364.9 |
369 |
362.5 |
364.7 |
+1.31% |
5,512,000 |
2025/6/26 |
359 |
361.9 |
357 |
360 |
-0.61% |
5,200,600 |
2025/6/25 |
355.1 |
364.5 |
353.5 |
362.2 |
+1.34% |
5,515,800 |
2025/6/24 |
365 |
371.9 |
354.4 |
357.4 |
-0.89% |
11,940,200 |
2025/6/23 |
358 |
366.2 |
356.5 |
360.6 |
+0.47% |
6,582,500 |
2025/6/20 |
370.3 |
371.7 |
356.5 |
358.9 |
-3.24% |
11,762,000 |
2025/6/19 |
370.6 |
373.7 |
365.1 |
370.9 |
+0.41% |
6,048,200 |
2025/6/18 |
369.9 |
374.8 |
368.5 |
369.4 |
-0.22% |
6,523,600 |
2025/6/17 |
376.4 |
384.4 |
368.2 |
370.2 |
-3.69% |
11,076,000 |
2025/6/16 |
372.9 |
398.2 |
371.5 |
384.4 |
+3.53% |
20,111,500 |
2025/6/13 |
366.1 |
373.8 |
360 |
371.3 |
+3.43% |
25,267,400 |
2025/6/12 |
369.8 |
370 |
350 |
359 |
-2.13% |
37,667,600 |
2025/6/11 |
422.8 |
423.1 |
366.8 |
366.8 |
-17.91% |
69,807,000 |
2025/6/10 |
450.6 |
452.3 |
446.2 |
446.8 |
-0.62% |
1,962,600 |
2025/6/9 |
459.4 |
459.9 |
442.2 |
449.6 |
-0.97% |
2,336,700 |
2025/6/6 |
458.8 |
459.3 |
449.9 |
454 |
-1.39% |
2,946,000 |
2025/6/5 |
461.2 |
466.5 |
455 |
460.4 |
-1.69% |
2,342,500 |
2025/6/4 |
472.8 |
476 |
468.1 |
468.3 |
-0.09% |
1,445,000 |
2025/6/3 |
470 |
476.3 |
462.9 |
468.7 |
-0.28% |
1,967,500 |
2025/6/2 |
466.9 |
481.4 |
466.1 |
470 |
+0.36% |
2,707,300 |
2025/5/30 |
459.4 |
469.9 |
454.2 |
468.3 |
-1.49% |
3,535,900 |
2025/5/29 |
452 |
492.5 |
450.9 |
475.4 |
+5.69% |
5,217,100 |
2025/5/28 |
457 |
457.5 |
448.3 |
449.8 |
+0.18% |
1,824,500 |
2025/5/27 |
457.8 |
457.8 |
446.7 |
449 |
-0.24% |
1,678,500 |
2025/5/26 |
446.6 |
455.4 |
445.1 |
450.1 |
+0.29% |
1,997,300 |
2025/5/23 |
462.1 |
465.8 |
444.8 |
448.8 |
-3.00% |
4,266,500 |
2025/5/22 |
473.5 |
479.9 |
459.3 |
462.7 |
-3.10% |
1,783,000 |
2025/5/21 |
483.9 |
485.9 |
476.9 |
477.5 |
+0.34% |
1,830,100 |
2025/5/20 |
491 |
494.9 |
472.6 |
475.9 |
-1.92% |
2,140,700 |
2025/5/19 |
481.5 |
489.6 |
480 |
485.2 |
+1.98% |
2,461,600 |
2025/5/16 |
473 |
479.8 |
468 |
475.8 |
+2.28% |
2,769,400 |
2025/5/15 |
456 |
470.2 |
447.7 |
465.2 |
+1.33% |
2,681,500 |
2025/5/14 |
465 |
465 |
452 |
459.1 |
-2.38% |
2,443,700 |
2025/5/13 |
466.5 |
471.5 |
462.6 |
470.3 |
+1.66% |
2,828,800 |
2025/5/12 |
452 |
463.4 |
452 |
462.6 |
+3.14% |
2,479,300 |
2025/5/9 |
446.9 |
451.9 |
441.4 |
448.5 |
+1.40% |
2,712,300 |
2025/5/8 |
444.3 |
449.2 |
440.2 |
442.3 |
-0.67% |
2,114,700 |
2025/5/7 |
455.6 |
456.7 |
441.7 |
445.3 |
-2.90% |
2,659,900 |
2025/5/2 |
467 |
476.9 |
456.6 |
458.6 |
-0.89% |
2,836,900 |
2025/5/1 |
458.9 |
469 |
454.2 |
462.7 |
+1.94% |
3,285,300 |
2025/4/30 |
444.9 |
453.9 |
440.3 |
453.9 |
+2.02% |
2,838,100 |
2025/4/28 |
451.1 |
458.4 |
444.3 |
444.9 |
+0.41% |
4,010,100 |
2025/4/25 |
442.4 |
457.8 |
430.1 |
443.1 |
-5.00% |
7,256,200 |
2025/4/24 |
487.2 |
489.2 |
463.5 |
466.4 |
-3.44% |
5,716,700 |
2025/4/23 |
469.3 |
486 |
465.4 |
483 |
+6.55% |
7,462,700 |
2025/4/22 |
458.9 |
468.3 |
439.8 |
453.3 |
+5.76% |
8,466,900 |
2025/4/21 |
428 |
433.6 |
428 |
428.6 |
+0.09% |
2,130,300 |
2025/4/18 |
426.7 |
429.7 |
422.1 |
428.2 |
+1.25% |
1,248,300 |
2025/4/17 |
410 |
423.6 |
410 |
422.9 |
+2.15% |
1,373,000 |
2025/4/16 |
416.8 |
417.8 |
410.7 |
414 |
-0.12% |
1,339,600 |
2025/4/15 |
412 |
418 |
410.4 |
414.5 |
+2.07% |
1,371,700 |
2025/4/14 |
413.4 |
415.2 |
404.8 |
406.1 |
-0.15% |
1,925,700 |
2025/4/11 |
391 |
411.3 |
389 |
406.7 |
+0.27% |
2,987,000 |
2025/4/10 |
408 |
409 |
398 |
405.6 |
+6.99% |
3,314,000 |
2025/4/9 |
369 |
383.4 |
363.5 |
379.1 |
+1.36% |
4,253,200 |
2025/4/8 |
374.6 |
382.6 |
370.4 |
374 |
+6.67% |
4,804,700 |
2025/4/7 |
354.9 |
359.3 |
343 |
350.6 |
-10.52% |
6,165,300 |
2025/4/4 |
385.5 |
393.4 |
380 |
391.8 |
-3.21% |
5,169,200 |
2025/4/3 |
391.7 |
405.6 |
391 |
404.8 |
-0.71% |
3,200,800 |
2025/4/2 |
411.3 |
413 |
403 |
407.7 |
+0.25% |
2,525,600 |
2025/4/1 |
419 |
421.6 |
404.6 |
406.7 |
-3.01% |
3,703,600 |
2025/3/31 |
426.5 |
431.8 |
419 |
419.3 |
-5.24% |
4,497,400 |
2025/3/28 |
450.5 |
452.1 |
440.6 |
442.5 |
-2.27% |
3,301,400 |
2025/3/27 |
454.4 |
456.9 |
448.1 |
452.8 |
-2.79% |
3,917,500 |
2025/3/26 |
460.2 |
466.9 |
458.3 |
465.8 |
+0.91% |
2,114,000 |
2025/3/25 |
467.5 |
468.8 |
458.4 |
461.6 |
-0.09% |
2,488,300 |
2025/3/24 |
474.6 |
475.8 |
462 |
462 |
-2.45% |
2,038,900 |
2025/3/21 |
474.8 |
483.1 |
473 |
473.6 |
-1.76% |
3,528,100 |
2025/3/19 |
483 |
492.2 |
481.8 |
482.1 |
-0.19% |
2,397,700 |
2025/3/18 |
490 |
490.8 |
480.4 |
483 |
-0.33% |
2,154,700 |
2025/3/17 |
480 |
493 |
480 |
484.6 |
+2.19% |
3,179,600 |
2025/3/14 |
469.4 |
474.2 |
466.4 |
474.2 |
+0.47% |
2,275,100 |
2025/3/13 |
472 |
474.2 |
467.5 |
472 |
+0.68% |
2,389,700 |
2025/3/12 |
467 |
470.1 |
463.6 |
468.8 |
-0.49% |
2,206,100 |
2025/3/11 |
457.3 |
471.1 |
456.4 |
471.1 |
+0.73% |
2,248,100 |
2025/3/10 |
477.5 |
477.7 |
467.3 |
467.7 |
-0.70% |
1,711,200 |
2025/3/7 |
461 |
473.6 |
459 |
471 |
+0.83% |
2,156,000 |
2025/3/6 |
474 |
485.8 |
466.2 |
467.1 |
-0.47% |
2,816,700 |
2025/3/5 |
468 |
472.4 |
463 |
469.3 |
+0.75% |
2,123,400 |
2025/3/4 |
471 |
472.5 |
460.8 |
465.8 |
-3.26% |
2,543,100 |
2025/3/3 |
485 |
485.8 |
476.4 |
481.5 |
+1.80% |
2,620,000 |
2025/2/28 |
483.5 |
486.4 |
465.4 |
473 |
-3.05% |
4,080,300 |
2025/2/27 |
470.4 |
491.6 |
470.4 |
487.9 |
+3.94% |
3,001,000 |
2025/2/26 |
472 |
473.8 |
466.3 |
469.4 |
-1.14% |
2,558,100 |
2025/2/25 |
475 |
485.6 |
467.7 |
474.8 |
-2.47% |
2,399,100 |
2025/2/21 |
477.1 |
487.7 |
471.4 |
486.8 |
+1.00% |
2,875,600 |
2025/2/20 |
501 |
501.8 |
481.7 |
482 |
-5.68% |
3,702,700 |
2025/2/19 |
499.3 |
515.3 |
498.2 |
511 |
+3.13% |
3,988,500 |
2025/2/18 |
484 |
498.4 |
479.8 |
495.5 |
+2.48% |
2,595,600 |
2025/2/17 |
492.5 |
492.7 |
471 |
483.5 |
-2.32% |
2,667,700 |
2025/2/14 |
478 |
499.5 |
474.9 |
495 |
+3.95% |
4,643,700 |
2025/2/13 |
475.7 |
479.4 |
469.1 |
476.2 |
+1.64% |
2,859,800 |
2025/2/12 |
472.3 |
472.5 |
462.5 |
468.5 |
-0.80% |
2,940,900 |
2025/2/10 |
470 |
476 |
462.5 |
472.3 |
-0.19% |
3,172,600 |
2025/2/7 |
483 |
484.2 |
468.7 |
473.2 |
-2.43% |
3,677,400 |
2025/2/6 |
483.9 |
489.4 |
482.2 |
485 |
-0.06% |
2,873,700 |
2025/2/5 |
494 |
496.4 |
481.7 |
485.3 |
-0.47% |
4,365,800 |
2025/2/4 |
494 |
497.7 |
484.8 |
487.6 |
+0.10% |
5,029,400 |
2025/2/3 |
507 |
507 |
475.9 |
487.1 |
-4.49% |
8,897,700 |
2025/1/31 |
531.1 |
539 |
508.1 |
510 |
-12.24% |
14,127,500 |
2025/1/30 |
583.4 |
610 |
560.8 |
581.1 |
+1.34% |
8,342,200 |
2025/1/29 |
569.6 |
580.4 |
568.8 |
573.4 |
+0.67% |
2,395,200 |
2025/1/28 |
560.5 |
572.9 |
559.4 |
569.6 |
+0.58% |
2,548,700 |
2025/1/27 |
570 |
578 |
559.3 |
566.3 |
+0.25% |
3,272,200 |
2025/1/24 |
569.1 |
580 |
561.6 |
564.9 |
-0.05% |
4,910,700 |
2025/1/23 |
609.6 |
609.9 |
564.1 |
565.2 |
-7.66% |
9,217,100 |
2025/1/22 |
612.1 |
619.2 |
606.2 |
612.1 |
+0.23% |
5,569,300 |
2025/1/21 |
609 |
633.7 |
603.7 |
610.7 |
+1.26% |
8,860,300 |
2025/1/20 |
599.8 |
606.7 |
592 |
603.1 |
+0.35% |
7,029,400 |
2025/1/17 |
552 |
611.7 |
551.7 |
601 |
+7.59% |
21,701,700 |
2025/1/16 |
545 |
562.4 |
531.6 |
558.6 |
+9.49% |
12,839,300 |
2025/1/15 |
513.8 |
526.2 |
499.1 |
510.2 |
+0.77% |
3,375,800 |
2025/1/14 |
513.6 |
519.1 |
500 |
506.3 |
-1.97% |
3,385,600 |
|