日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
594 |
594 |
594 |
594 |
+0.68% |
2,200 |
2025/7/10 |
588 |
590 |
588 |
590 |
+0.68% |
3,100 |
2025/7/9 |
586 |
586 |
586 |
586 |
-0.17% |
300 |
2025/7/8 |
585 |
587 |
580 |
587 |
+0.34% |
2,500 |
2025/7/7 |
583 |
585 |
583 |
585 |
-0.17% |
200 |
2025/7/4 |
586 |
586 |
586 |
586 |
-0.17% |
1,900 |
2025/7/3 |
587 |
587 |
585 |
587 |
+0.00% |
1,900 |
2025/7/2 |
587 |
587 |
587 |
587 |
+0.86% |
100 |
2025/7/1 |
585 |
587 |
582 |
582 |
+0.17% |
2,800 |
2025/6/30 |
584 |
584 |
581 |
581 |
-0.68% |
1,700 |
2025/6/27 |
583 |
585 |
583 |
585 |
+0.34% |
2,700 |
2025/6/26 |
581 |
588 |
575 |
583 |
+0.34% |
5,100 |
2025/6/25 |
591 |
591 |
581 |
581 |
-1.69% |
1,700 |
2025/6/24 |
591 |
591 |
591 |
591 |
+1.03% |
100 |
2025/6/23 |
581 |
588 |
572 |
585 |
+0.17% |
4,400 |
2025/6/20 |
579 |
584 |
577 |
584 |
-0.17% |
2,200 |
2025/6/19 |
575 |
585 |
573 |
585 |
+0.69% |
900 |
2025/6/18 |
580 |
582 |
576 |
581 |
+0.00% |
2,000 |
2025/6/17 |
571 |
581 |
571 |
581 |
+1.93% |
700 |
2025/6/16 |
569 |
581 |
569 |
570 |
+0.18% |
2,100 |
2025/6/13 |
572 |
578 |
568 |
569 |
-2.23% |
900 |
2025/6/12 |
573 |
582 |
573 |
582 |
+0.87% |
600 |
2025/6/11 |
581 |
581 |
577 |
577 |
-1.20% |
1,000 |
2025/6/10 |
580 |
584 |
578 |
584 |
+0.17% |
1,400 |
2025/6/9 |
570 |
584 |
570 |
583 |
+2.28% |
2,700 |
2025/6/6 |
565 |
570 |
565 |
570 |
+0.88% |
1,100 |
2025/6/5 |
565 |
565 |
565 |
565 |
+0.00% |
800 |
2025/6/4 |
564 |
565 |
564 |
565 |
+0.00% |
1,100 |
2025/6/3 |
563 |
565 |
562 |
565 |
+0.00% |
1,700 |
2025/6/2 |
563 |
565 |
563 |
565 |
+0.36% |
7,400 |
2025/5/30 |
559 |
563 |
559 |
563 |
+0.90% |
2,700 |
2025/5/29 |
550 |
558 |
550 |
558 |
+1.45% |
3,500 |
2025/5/28 |
554 |
555 |
550 |
550 |
-1.61% |
2,100 |
2025/5/27 |
558 |
559 |
557 |
559 |
+0.00% |
2,200 |
2025/5/26 |
557 |
559 |
557 |
559 |
-0.18% |
1,500 |
2025/5/23 |
557 |
560 |
557 |
560 |
-0.36% |
1,400 |
2025/5/21 |
565 |
565 |
559 |
562 |
-0.88% |
900 |
2025/5/20 |
569 |
569 |
561 |
567 |
-0.35% |
800 |
2025/5/19 |
568 |
569 |
564 |
569 |
+0.71% |
3,000 |
2025/5/16 |
550 |
567 |
550 |
565 |
+3.48% |
7,600 |
2025/5/15 |
538 |
552 |
538 |
546 |
-11.22% |
38,500 |
2025/5/14 |
565 |
620 |
555 |
615 |
+8.66% |
77,700 |
2025/5/13 |
572 |
573 |
566 |
566 |
+0.71% |
3,500 |
2025/5/12 |
568 |
573 |
562 |
562 |
-1.06% |
2,100 |
2025/5/9 |
566 |
568 |
566 |
568 |
+0.35% |
400 |
2025/5/8 |
566 |
567 |
566 |
566 |
-0.70% |
400 |
2025/5/7 |
561 |
570 |
561 |
570 |
-0.18% |
600 |
2025/5/2 |
565 |
571 |
562 |
571 |
+1.06% |
1,400 |
2025/5/1 |
564 |
597 |
563 |
565 |
+0.18% |
4,200 |
2025/4/30 |
567 |
568 |
561 |
564 |
+0.18% |
1,600 |
2025/4/28 |
567 |
572 |
563 |
563 |
-2.43% |
4,000 |
2025/4/25 |
577 |
585 |
569 |
577 |
+0.00% |
8,600 |
2025/4/24 |
577 |
577 |
577 |
577 |
-0.35% |
1,200 |
2025/4/23 |
580 |
587 |
578 |
579 |
-1.19% |
3,700 |
2025/4/22 |
587 |
587 |
586 |
586 |
+0.00% |
500 |
2025/4/21 |
582 |
586 |
582 |
586 |
+0.69% |
800 |
2025/4/18 |
592 |
592 |
575 |
582 |
+0.00% |
6,700 |
2025/4/17 |
583 |
583 |
580 |
582 |
+0.34% |
400 |
2025/4/16 |
578 |
580 |
578 |
580 |
+0.35% |
1,800 |
2025/4/15 |
574 |
578 |
574 |
578 |
+1.40% |
3,600 |
2025/4/14 |
558 |
572 |
558 |
570 |
+2.15% |
3,900 |
2025/4/11 |
554 |
560 |
542 |
558 |
-1.06% |
2,400 |
2025/4/10 |
559 |
564 |
556 |
564 |
+6.62% |
2,200 |
2025/4/9 |
536 |
536 |
518 |
529 |
-1.49% |
1,400 |
2025/4/8 |
511 |
541 |
511 |
537 |
+7.40% |
7,100 |
2025/4/7 |
491 |
518 |
480 |
500 |
-9.26% |
24,900 |
2025/4/4 |
568 |
568 |
503 |
551 |
-4.67% |
7,200 |
2025/4/3 |
580 |
581 |
560 |
578 |
-1.20% |
7,000 |
2025/4/2 |
594 |
594 |
581 |
585 |
-1.52% |
2,800 |
2025/4/1 |
603 |
603 |
586 |
594 |
-3.73% |
5,200 |
2025/3/31 |
581 |
640 |
570 |
617 |
+4.40% |
66,000 |
2025/3/28 |
590 |
596 |
588 |
591 |
+0.17% |
1,600 |
2025/3/27 |
601 |
601 |
580 |
590 |
-1.83% |
8,600 |
2025/3/26 |
596 |
602 |
596 |
601 |
+0.00% |
4,200 |
2025/3/25 |
600 |
601 |
599 |
601 |
-0.17% |
1,100 |
2025/3/24 |
595 |
602 |
592 |
602 |
+1.01% |
2,800 |
2025/3/21 |
592 |
596 |
590 |
596 |
-0.17% |
3,000 |
2025/3/19 |
600 |
602 |
596 |
597 |
+0.00% |
5,900 |
2025/3/18 |
591 |
598 |
591 |
597 |
+0.51% |
3,200 |
2025/3/17 |
588 |
594 |
582 |
594 |
+1.02% |
4,300 |
2025/3/14 |
590 |
590 |
580 |
588 |
-0.34% |
1,400 |
2025/3/13 |
593 |
594 |
573 |
590 |
-0.67% |
1,700 |
2025/3/12 |
561 |
594 |
561 |
594 |
+4.95% |
8,400 |
2025/3/11 |
565 |
567 |
556 |
566 |
+0.00% |
5,700 |
2025/3/10 |
553 |
569 |
552 |
566 |
+1.25% |
5,500 |
2025/3/7 |
550 |
559 |
546 |
559 |
+0.72% |
3,500 |
2025/3/6 |
555 |
555 |
555 |
555 |
-0.18% |
300 |
2025/3/5 |
551 |
556 |
551 |
556 |
-0.18% |
1,100 |
2025/3/4 |
546 |
557 |
546 |
557 |
+0.54% |
1,200 |
2025/3/3 |
552 |
554 |
550 |
554 |
-0.89% |
1,200 |
2025/2/28 |
550 |
559 |
546 |
559 |
-0.18% |
1,000 |
2025/2/27 |
551 |
560 |
551 |
560 |
+1.63% |
3,200 |
2025/2/26 |
547 |
553 |
547 |
551 |
-0.36% |
2,800 |
2025/2/25 |
550 |
555 |
550 |
553 |
+0.55% |
2,700 |
2025/2/21 |
540 |
550 |
540 |
550 |
+0.00% |
1,600 |
2025/2/20 |
550 |
550 |
549 |
550 |
+0.00% |
1,600 |
2025/2/19 |
550 |
550 |
550 |
550 |
+0.00% |
5,000 |
2025/2/18 |
532 |
550 |
532 |
550 |
+1.48% |
5,300 |
2025/2/17 |
531 |
542 |
531 |
542 |
+2.07% |
1,700 |
2025/2/14 |
532 |
533 |
529 |
531 |
-2.03% |
4,000 |
2025/2/13 |
528 |
558 |
510 |
542 |
+2.65% |
16,200 |
2025/2/12 |
527 |
533 |
524 |
528 |
+0.38% |
8,100 |
2025/2/10 |
518 |
526 |
518 |
526 |
+1.74% |
3,300 |
2025/2/7 |
515 |
517 |
515 |
517 |
+0.39% |
600 |
2025/2/6 |
515 |
515 |
515 |
515 |
+0.00% |
1,700 |
2025/2/5 |
515 |
515 |
515 |
515 |
+0.00% |
700 |
2025/2/4 |
510 |
515 |
507 |
515 |
+1.18% |
2,900 |
2025/2/3 |
503 |
509 |
503 |
509 |
+1.19% |
1,600 |
2025/1/31 |
500 |
503 |
497 |
503 |
-1.37% |
6,800 |
2025/1/29 |
508 |
510 |
508 |
510 |
-0.20% |
900 |
2025/1/28 |
510 |
511 |
507 |
511 |
+0.20% |
1,200 |
2025/1/27 |
507 |
510 |
506 |
510 |
-0.39% |
2,400 |
2025/1/24 |
507 |
512 |
501 |
512 |
+0.79% |
4,100 |
2025/1/23 |
508 |
508 |
508 |
508 |
-0.20% |
100 |
2025/1/22 |
505 |
509 |
505 |
509 |
+0.20% |
300 |
2025/1/21 |
508 |
508 |
508 |
508 |
+1.20% |
100 |
2025/1/20 |
510 |
510 |
502 |
502 |
-1.18% |
1,500 |
2025/1/17 |
504 |
508 |
504 |
508 |
+0.99% |
200 |
2025/1/16 |
508 |
508 |
503 |
503 |
+0.20% |
200 |
2025/1/15 |
502 |
502 |
502 |
502 |
+0.00% |
300 |
2025/1/14 |
506 |
506 |
502 |
502 |
-0.40% |
700 |
2025/1/10 |
501 |
504 |
501 |
504 |
+1.20% |
2,700 |
2025/1/9 |
504 |
504 |
498 |
498 |
-1.39% |
2,600 |
|