日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
565 |
573 |
565 |
570 |
+1.60% |
197,300 |
2025/7/10 |
564 |
564 |
558 |
561 |
-0.18% |
140,300 |
2025/7/9 |
560 |
566 |
560 |
562 |
+0.36% |
105,000 |
2025/7/8 |
557 |
562 |
557 |
560 |
+0.00% |
111,900 |
2025/7/7 |
558 |
561 |
556 |
560 |
-0.18% |
123,100 |
2025/7/4 |
563 |
569 |
561 |
561 |
+0.00% |
160,800 |
2025/7/3 |
561 |
564 |
554 |
561 |
+0.54% |
137,400 |
2025/7/2 |
562 |
566 |
558 |
558 |
-0.71% |
205,100 |
2025/7/1 |
566 |
568 |
562 |
562 |
-1.06% |
119,200 |
2025/6/30 |
578 |
578 |
564 |
568 |
-1.56% |
155,100 |
2025/6/27 |
566 |
578 |
566 |
577 |
+2.30% |
182,300 |
2025/6/26 |
559 |
564 |
556 |
564 |
+1.44% |
83,900 |
2025/6/25 |
556 |
559 |
553 |
556 |
+0.00% |
111,700 |
2025/6/24 |
563 |
563 |
555 |
556 |
+0.18% |
120,400 |
2025/6/23 |
561 |
565 |
554 |
555 |
-1.94% |
166,000 |
2025/6/20 |
570 |
573 |
566 |
566 |
-0.35% |
155,800 |
2025/6/19 |
569 |
574 |
568 |
568 |
+0.00% |
91,100 |
2025/6/18 |
557 |
572 |
557 |
568 |
+1.43% |
117,100 |
2025/6/17 |
554 |
563 |
554 |
560 |
+0.72% |
100,500 |
2025/6/16 |
553 |
560 |
553 |
556 |
+1.65% |
116,100 |
2025/6/13 |
552 |
557 |
547 |
547 |
-1.08% |
133,900 |
2025/6/12 |
548 |
558 |
548 |
553 |
-0.18% |
118,600 |
2025/6/11 |
555 |
555 |
544 |
554 |
+0.73% |
108,700 |
2025/6/10 |
548 |
556 |
546 |
550 |
+1.29% |
179,400 |
2025/6/9 |
548 |
550 |
542 |
543 |
-0.73% |
92,400 |
2025/6/6 |
544 |
550 |
544 |
547 |
+0.37% |
141,800 |
2025/6/5 |
549 |
552 |
543 |
545 |
-1.45% |
174,200 |
2025/6/4 |
550 |
561 |
550 |
553 |
+0.00% |
173,400 |
2025/6/3 |
562 |
562 |
552 |
553 |
-2.30% |
247,300 |
2025/6/2 |
562 |
567 |
560 |
566 |
+0.00% |
128,800 |
2025/5/30 |
559 |
568 |
557 |
566 |
+0.35% |
166,200 |
2025/5/29 |
565 |
569 |
562 |
564 |
+0.53% |
140,500 |
2025/5/28 |
566 |
571 |
560 |
561 |
+0.00% |
186,000 |
2025/5/27 |
559 |
565 |
559 |
561 |
+0.54% |
148,800 |
2025/5/26 |
553 |
558 |
553 |
558 |
+1.45% |
121,100 |
2025/5/23 |
549 |
555 |
549 |
550 |
+0.55% |
129,300 |
2025/5/22 |
537 |
550 |
537 |
547 |
+0.55% |
115,300 |
2025/5/21 |
541 |
550 |
537 |
544 |
+1.49% |
146,300 |
2025/5/20 |
548 |
548 |
536 |
536 |
-0.74% |
148,100 |
2025/5/19 |
538 |
542 |
534 |
540 |
-0.18% |
192,800 |
2025/5/16 |
541 |
546 |
541 |
541 |
-0.37% |
137,800 |
2025/5/15 |
539 |
546 |
536 |
543 |
-0.55% |
165,700 |
2025/5/14 |
538 |
550 |
538 |
546 |
+1.49% |
207,000 |
2025/5/13 |
546 |
548 |
538 |
538 |
+0.00% |
215,400 |
2025/5/12 |
534 |
541 |
534 |
538 |
+0.37% |
139,900 |
2025/5/9 |
526 |
536 |
526 |
536 |
+2.49% |
181,900 |
2025/5/8 |
522 |
527 |
517 |
523 |
-0.19% |
145,700 |
2025/5/7 |
517 |
529 |
513 |
524 |
+1.35% |
184,900 |
2025/5/2 |
517 |
524 |
516 |
517 |
+0.19% |
235,200 |
2025/5/1 |
524 |
532 |
514 |
516 |
-3.19% |
235,100 |
2025/4/30 |
523 |
539 |
523 |
533 |
+2.70% |
309,900 |
2025/4/28 |
501 |
530 |
490 |
519 |
+4.64% |
971,300 |
2025/4/25 |
500 |
503 |
492 |
496 |
-0.80% |
136,500 |
2025/4/24 |
505 |
506 |
496 |
500 |
-0.20% |
69,300 |
2025/4/23 |
505 |
510 |
500 |
501 |
+1.83% |
185,100 |
2025/4/22 |
495 |
495 |
490 |
492 |
-0.20% |
82,400 |
2025/4/21 |
494 |
498 |
491 |
493 |
-0.20% |
88,800 |
2025/4/18 |
488 |
498 |
488 |
494 |
+1.44% |
133,300 |
2025/4/17 |
481 |
488 |
481 |
487 |
+0.41% |
71,600 |
2025/4/16 |
487 |
489 |
480 |
485 |
-0.21% |
81,800 |
2025/4/15 |
494 |
494 |
485 |
486 |
-0.21% |
110,600 |
2025/4/14 |
488 |
492 |
485 |
487 |
+0.62% |
89,200 |
2025/4/11 |
469 |
485 |
461 |
484 |
-0.62% |
149,700 |
2025/4/10 |
505 |
505 |
481 |
487 |
+6.56% |
322,700 |
2025/4/9 |
466 |
466 |
451 |
457 |
-5.19% |
210,800 |
2025/4/8 |
473 |
489 |
471 |
482 |
+8.80% |
193,500 |
2025/4/7 |
423 |
455 |
420 |
443 |
-7.52% |
389,600 |
2025/4/4 |
495 |
498 |
464 |
479 |
-5.15% |
466,900 |
2025/4/3 |
515 |
515 |
502 |
505 |
-3.81% |
247,200 |
2025/4/2 |
534 |
536 |
525 |
525 |
-1.69% |
108,800 |
2025/4/1 |
539 |
543 |
534 |
534 |
+0.95% |
140,800 |
2025/3/31 |
540 |
544 |
528 |
529 |
-5.03% |
230,800 |
2025/3/28 |
550 |
563 |
548 |
557 |
-3.63% |
226,900 |
2025/3/27 |
572 |
578 |
565 |
578 |
+0.17% |
217,300 |
2025/3/26 |
578 |
578 |
569 |
577 |
+0.17% |
170,500 |
2025/3/25 |
580 |
581 |
571 |
576 |
+0.17% |
123,200 |
2025/3/24 |
590 |
590 |
571 |
575 |
-1.88% |
295,600 |
2025/3/21 |
566 |
590 |
566 |
586 |
+4.27% |
388,800 |
2025/3/19 |
552 |
563 |
552 |
562 |
+1.63% |
110,200 |
2025/3/18 |
555 |
560 |
552 |
553 |
+0.73% |
120,100 |
2025/3/17 |
546 |
552 |
546 |
549 |
+0.55% |
131,300 |
2025/3/14 |
547 |
554 |
544 |
546 |
-0.91% |
309,900 |
2025/3/13 |
551 |
556 |
550 |
551 |
+0.00% |
109,700 |
2025/3/12 |
543 |
552 |
543 |
551 |
+0.55% |
129,000 |
2025/3/11 |
545 |
548 |
537 |
548 |
-0.18% |
116,600 |
2025/3/10 |
558 |
558 |
549 |
549 |
-0.72% |
108,100 |
2025/3/7 |
555 |
562 |
547 |
553 |
-2.12% |
154,400 |
2025/3/6 |
565 |
567 |
561 |
565 |
+1.25% |
77,400 |
2025/3/5 |
554 |
561 |
553 |
558 |
+1.27% |
78,800 |
2025/3/4 |
555 |
555 |
547 |
551 |
-0.72% |
100,100 |
2025/3/3 |
552 |
556 |
548 |
555 |
+1.46% |
89,100 |
2025/2/28 |
539 |
548 |
537 |
547 |
+1.48% |
145,500 |
2025/2/27 |
541 |
542 |
535 |
539 |
+0.37% |
137,000 |
2025/2/26 |
534 |
537 |
528 |
537 |
+0.56% |
136,300 |
2025/2/25 |
535 |
538 |
523 |
534 |
-1.48% |
193,600 |
2025/2/21 |
549 |
550 |
538 |
542 |
-1.45% |
167,300 |
2025/2/20 |
554 |
555 |
548 |
550 |
-1.08% |
113,100 |
2025/2/19 |
556 |
561 |
555 |
556 |
-0.54% |
57,800 |
2025/2/18 |
559 |
559 |
553 |
559 |
+0.90% |
54,800 |
2025/2/17 |
561 |
566 |
554 |
554 |
-1.77% |
136,200 |
2025/2/14 |
571 |
571 |
561 |
564 |
-1.05% |
77,100 |
2025/2/13 |
569 |
571 |
565 |
570 |
+1.06% |
93,500 |
2025/2/12 |
579 |
580 |
563 |
564 |
-2.59% |
136,600 |
2025/2/10 |
575 |
580 |
574 |
579 |
+0.52% |
78,300 |
2025/2/7 |
577 |
582 |
573 |
576 |
-0.69% |
107,900 |
2025/2/6 |
581 |
586 |
579 |
580 |
+0.17% |
114,700 |
2025/2/5 |
582 |
592 |
575 |
579 |
-0.52% |
140,700 |
2025/2/4 |
582 |
587 |
578 |
582 |
+1.75% |
148,200 |
2025/2/3 |
574 |
581 |
567 |
572 |
-2.05% |
197,300 |
2025/1/31 |
580 |
588 |
578 |
584 |
-0.34% |
180,300 |
2025/1/30 |
592 |
592 |
578 |
586 |
-0.34% |
209,200 |
2025/1/29 |
587 |
593 |
584 |
588 |
+0.51% |
164,800 |
2025/1/28 |
575 |
585 |
575 |
585 |
+1.21% |
160,200 |
2025/1/27 |
565 |
579 |
565 |
578 |
+3.40% |
192,500 |
2025/1/24 |
554 |
561 |
551 |
559 |
+1.64% |
90,900 |
2025/1/23 |
560 |
560 |
549 |
550 |
-1.61% |
107,900 |
2025/1/22 |
556 |
561 |
556 |
559 |
+0.72% |
96,800 |
2025/1/21 |
560 |
560 |
548 |
555 |
+0.00% |
97,400 |
2025/1/20 |
557 |
562 |
554 |
555 |
+0.36% |
98,500 |
2025/1/17 |
549 |
556 |
545 |
553 |
+0.73% |
111,700 |
2025/1/16 |
555 |
562 |
549 |
549 |
-0.54% |
101,600 |
2025/1/15 |
541 |
552 |
541 |
552 |
+2.60% |
131,900 |
2025/1/14 |
541 |
545 |
537 |
538 |
-0.55% |
142,500 |
|