日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
489 |
489 |
484 |
485 |
-0.61% |
39,700 |
2025/7/11 |
488 |
489 |
485 |
488 |
+0.21% |
14,000 |
2025/7/10 |
489 |
490 |
484 |
487 |
-0.41% |
40,200 |
2025/7/9 |
490 |
490 |
487 |
489 |
+0.20% |
17,100 |
2025/7/8 |
483 |
488 |
481 |
488 |
+1.46% |
42,400 |
2025/7/7 |
484 |
484 |
481 |
481 |
+0.00% |
16,400 |
2025/7/4 |
484 |
484 |
481 |
481 |
+0.21% |
11,100 |
2025/7/3 |
483 |
483 |
480 |
480 |
-0.21% |
16,100 |
2025/7/2 |
482 |
483 |
479 |
481 |
+0.00% |
25,800 |
2025/7/1 |
486 |
487 |
478 |
481 |
-1.03% |
100,000 |
2025/6/30 |
491 |
491 |
483 |
486 |
-0.41% |
52,300 |
2025/6/27 |
491 |
491 |
484 |
488 |
-0.20% |
26,700 |
2025/6/26 |
484 |
490 |
484 |
489 |
+1.45% |
40,200 |
2025/6/25 |
485 |
485 |
482 |
482 |
-0.21% |
21,200 |
2025/6/24 |
485 |
485 |
482 |
483 |
+0.42% |
13,500 |
2025/6/23 |
483 |
483 |
480 |
481 |
-0.41% |
24,500 |
2025/6/20 |
486 |
486 |
480 |
483 |
-0.62% |
40,900 |
2025/6/19 |
486 |
488 |
484 |
486 |
+0.00% |
9,900 |
2025/6/18 |
485 |
489 |
484 |
486 |
+0.62% |
28,600 |
2025/6/17 |
485 |
485 |
481 |
483 |
+0.21% |
35,600 |
2025/6/16 |
486 |
486 |
482 |
482 |
-0.41% |
30,200 |
2025/6/13 |
486 |
487 |
482 |
484 |
-0.21% |
23,600 |
2025/6/12 |
484 |
486 |
484 |
485 |
+0.21% |
12,800 |
2025/6/11 |
486 |
486 |
480 |
484 |
-0.21% |
29,600 |
2025/6/10 |
484 |
485 |
483 |
485 |
+0.21% |
18,800 |
2025/6/9 |
484 |
485 |
481 |
484 |
+0.41% |
32,300 |
2025/6/6 |
485 |
486 |
482 |
482 |
-0.21% |
30,800 |
2025/6/5 |
485 |
487 |
483 |
483 |
-0.41% |
35,600 |
2025/6/4 |
487 |
491 |
485 |
485 |
-0.41% |
69,600 |
2025/6/3 |
490 |
490 |
485 |
487 |
-0.41% |
27,000 |
2025/6/2 |
489 |
491 |
488 |
489 |
+0.00% |
25,000 |
2025/5/30 |
492 |
493 |
489 |
489 |
+0.00% |
23,900 |
2025/5/29 |
496 |
496 |
489 |
489 |
-0.81% |
34,900 |
2025/5/28 |
495 |
496 |
491 |
493 |
-0.40% |
66,200 |
2025/5/27 |
496 |
496 |
492 |
495 |
+0.41% |
25,900 |
2025/5/26 |
490 |
494 |
486 |
493 |
+1.44% |
52,000 |
2025/5/23 |
490 |
491 |
486 |
486 |
-0.41% |
50,900 |
2025/5/22 |
484 |
491 |
481 |
488 |
+1.24% |
76,500 |
2025/5/21 |
505 |
507 |
482 |
482 |
-4.74% |
288,500 |
2025/5/20 |
513 |
513 |
502 |
506 |
-0.78% |
172,400 |
2025/5/19 |
515 |
520 |
508 |
510 |
-0.39% |
198,700 |
2025/5/16 |
514 |
514 |
506 |
512 |
+0.20% |
73,100 |
2025/5/15 |
514 |
515 |
505 |
511 |
-0.78% |
51,000 |
2025/5/14 |
500 |
517 |
495 |
515 |
+3.83% |
135,700 |
2025/5/13 |
501 |
504 |
496 |
496 |
-0.80% |
67,600 |
2025/5/12 |
504 |
508 |
499 |
500 |
-0.79% |
55,200 |
2025/5/9 |
505 |
508 |
501 |
504 |
+0.20% |
32,400 |
2025/5/8 |
502 |
512 |
498 |
503 |
+0.20% |
106,600 |
2025/5/7 |
494 |
505 |
491 |
502 |
+2.66% |
132,200 |
2025/5/2 |
494 |
494 |
487 |
489 |
-1.01% |
45,800 |
2025/5/1 |
496 |
496 |
489 |
494 |
-0.20% |
59,900 |
2025/4/30 |
487 |
497 |
486 |
495 |
+2.91% |
72,900 |
2025/4/28 |
480 |
486 |
480 |
481 |
+0.84% |
42,000 |
2025/4/25 |
479 |
480 |
477 |
477 |
-0.42% |
20,400 |
2025/4/24 |
480 |
480 |
475 |
479 |
+0.42% |
20,800 |
2025/4/23 |
480 |
480 |
474 |
477 |
+0.63% |
18,000 |
2025/4/22 |
479 |
483 |
474 |
474 |
-1.66% |
39,300 |
2025/4/21 |
477 |
482 |
476 |
482 |
+1.05% |
43,100 |
2025/4/18 |
473 |
478 |
471 |
477 |
+0.85% |
25,700 |
2025/4/17 |
470 |
474 |
468 |
473 |
+1.50% |
34,600 |
2025/4/16 |
471 |
472 |
466 |
466 |
-0.64% |
34,700 |
2025/4/15 |
476 |
476 |
469 |
469 |
-0.85% |
22,700 |
2025/4/14 |
470 |
480 |
466 |
473 |
+2.38% |
77,400 |
2025/4/11 |
453 |
462 |
448 |
462 |
+0.87% |
49,600 |
2025/4/10 |
462 |
463 |
453 |
458 |
+2.46% |
79,100 |
2025/4/9 |
448 |
448 |
438 |
447 |
-0.67% |
70,800 |
2025/4/8 |
442 |
458 |
440 |
450 |
+5.63% |
144,500 |
2025/4/7 |
424 |
434 |
416 |
426 |
-5.33% |
198,100 |
2025/4/4 |
450 |
453 |
439 |
450 |
-1.96% |
147,000 |
2025/4/3 |
451 |
461 |
449 |
459 |
-1.71% |
184,100 |
2025/4/2 |
471 |
471 |
465 |
467 |
-0.64% |
43,800 |
2025/4/1 |
479 |
479 |
469 |
470 |
-1.26% |
53,600 |
2025/3/31 |
477 |
478 |
473 |
476 |
-1.24% |
76,700 |
2025/3/28 |
486 |
488 |
481 |
482 |
-1.63% |
54,500 |
2025/3/27 |
494 |
495 |
489 |
490 |
-0.81% |
76,300 |
2025/3/26 |
500 |
500 |
490 |
494 |
-1.00% |
55,400 |
2025/3/25 |
499 |
500 |
496 |
499 |
+0.40% |
43,700 |
2025/3/24 |
497 |
503 |
497 |
497 |
+0.20% |
70,900 |
2025/3/21 |
495 |
497 |
491 |
496 |
+0.61% |
67,800 |
2025/3/19 |
485 |
493 |
484 |
493 |
+1.65% |
68,300 |
2025/3/18 |
486 |
486 |
483 |
485 |
+0.21% |
26,900 |
2025/3/17 |
487 |
488 |
481 |
484 |
+0.41% |
64,200 |
2025/3/14 |
479 |
485 |
477 |
482 |
+1.05% |
49,800 |
2025/3/13 |
477 |
480 |
474 |
477 |
+0.63% |
49,400 |
2025/3/12 |
476 |
478 |
472 |
474 |
+0.42% |
49,400 |
2025/3/11 |
468 |
472 |
461 |
472 |
+1.07% |
75,700 |
2025/3/10 |
469 |
475 |
467 |
467 |
+0.21% |
54,200 |
2025/3/7 |
464 |
466 |
461 |
466 |
+0.22% |
38,500 |
2025/3/6 |
466 |
467 |
462 |
465 |
+0.87% |
27,900 |
2025/3/5 |
472 |
472 |
460 |
461 |
-2.33% |
124,800 |
2025/3/4 |
469 |
472 |
464 |
472 |
+0.64% |
51,100 |
2025/3/3 |
469 |
475 |
464 |
469 |
+1.74% |
76,800 |
2025/2/28 |
470 |
471 |
461 |
461 |
-2.12% |
84,000 |
2025/2/27 |
465 |
473 |
463 |
471 |
+1.51% |
58,800 |
2025/2/26 |
471 |
472 |
460 |
464 |
-1.28% |
115,600 |
2025/2/25 |
473 |
475 |
469 |
470 |
+0.00% |
70,300 |
2025/2/21 |
475 |
480 |
467 |
470 |
-0.84% |
138,300 |
2025/2/20 |
482 |
483 |
473 |
474 |
-1.25% |
86,900 |
2025/2/19 |
475 |
480 |
471 |
480 |
+1.48% |
101,000 |
2025/2/18 |
494 |
494 |
473 |
473 |
-2.67% |
226,900 |
2025/2/17 |
471 |
498 |
470 |
486 |
-5.63% |
658,600 |
2025/2/14 |
532 |
534 |
513 |
515 |
-3.56% |
291,200 |
2025/2/13 |
528 |
537 |
523 |
534 |
+1.14% |
146,600 |
2025/2/12 |
521 |
531 |
516 |
528 |
+1.34% |
243,900 |
2025/2/10 |
521 |
534 |
518 |
521 |
+0.19% |
163,200 |
2025/2/7 |
517 |
532 |
517 |
520 |
+1.17% |
167,500 |
2025/2/6 |
517 |
522 |
510 |
514 |
-0.58% |
68,900 |
2025/2/5 |
520 |
524 |
508 |
517 |
-0.19% |
173,100 |
2025/2/4 |
530 |
535 |
518 |
518 |
-1.89% |
89,600 |
2025/2/3 |
537 |
543 |
518 |
528 |
-2.04% |
257,800 |
2025/1/31 |
550 |
550 |
518 |
539 |
-2.36% |
260,800 |
2025/1/30 |
528 |
556 |
527 |
552 |
+4.74% |
223,400 |
2025/1/29 |
523 |
540 |
523 |
527 |
+0.38% |
217,800 |
2025/1/28 |
513 |
525 |
507 |
525 |
+1.35% |
256,200 |
2025/1/27 |
480 |
522 |
479 |
518 |
+9.05% |
406,000 |
2025/1/24 |
466 |
475 |
465 |
475 |
+2.37% |
142,900 |
2025/1/23 |
470 |
470 |
464 |
464 |
-1.28% |
99,800 |
2025/1/22 |
477 |
480 |
466 |
470 |
-1.47% |
194,800 |
2025/1/21 |
480 |
483 |
476 |
477 |
-0.62% |
152,400 |
2025/1/20 |
480 |
486 |
478 |
480 |
-0.41% |
202,400 |
2025/1/17 |
483 |
486 |
475 |
482 |
-0.21% |
193,800 |
2025/1/16 |
485 |
491 |
482 |
483 |
-0.82% |
173,500 |
2025/1/15 |
470 |
491 |
470 |
487 |
+3.40% |
282,000 |
|