日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
410 |
412 |
410 |
411 |
+0.49% |
7,800 |
2025/7/10 |
409 |
410 |
408 |
409 |
+0.25% |
3,500 |
2025/7/9 |
408 |
411 |
408 |
408 |
+0.49% |
1,400 |
2025/7/8 |
406 |
409 |
406 |
406 |
-0.25% |
2,500 |
2025/7/7 |
407 |
407 |
407 |
407 |
+0.00% |
1,700 |
2025/7/4 |
405 |
408 |
404 |
407 |
+0.49% |
2,800 |
2025/7/3 |
408 |
408 |
403 |
405 |
-0.25% |
6,700 |
2025/7/2 |
411 |
413 |
406 |
406 |
-0.98% |
6,100 |
2025/7/1 |
414 |
415 |
410 |
410 |
+0.49% |
7,600 |
2025/6/30 |
409 |
414 |
406 |
408 |
+0.00% |
6,500 |
2025/6/27 |
405 |
409 |
405 |
408 |
-1.45% |
6,300 |
2025/6/26 |
415 |
420 |
414 |
414 |
-0.24% |
1,900 |
2025/6/25 |
410 |
415 |
407 |
415 |
+0.73% |
14,900 |
2025/6/24 |
418 |
418 |
409 |
412 |
-1.90% |
9,200 |
2025/6/23 |
427 |
427 |
419 |
420 |
-1.87% |
5,300 |
2025/6/20 |
425 |
428 |
419 |
428 |
+0.71% |
5,600 |
2025/6/19 |
424 |
428 |
421 |
425 |
-0.23% |
8,400 |
2025/6/18 |
429 |
429 |
419 |
426 |
+0.24% |
8,500 |
2025/6/17 |
420 |
430 |
420 |
425 |
+1.43% |
12,400 |
2025/6/16 |
428 |
432 |
419 |
419 |
-1.87% |
15,900 |
2025/6/13 |
418 |
428 |
418 |
427 |
+2.15% |
8,500 |
2025/6/12 |
412 |
423 |
412 |
418 |
+1.46% |
7,900 |
2025/6/11 |
411 |
420 |
405 |
412 |
+2.23% |
13,700 |
2025/6/10 |
403 |
406 |
403 |
403 |
+0.00% |
2,900 |
2025/6/9 |
402 |
406 |
402 |
403 |
+0.00% |
3,800 |
2025/6/6 |
401 |
403 |
401 |
403 |
+0.00% |
2,000 |
2025/6/5 |
403 |
403 |
402 |
403 |
-0.25% |
1,200 |
2025/6/4 |
403 |
404 |
403 |
404 |
+0.50% |
1,100 |
2025/6/3 |
402 |
405 |
402 |
402 |
+0.25% |
1,800 |
2025/6/2 |
404 |
404 |
401 |
401 |
+0.00% |
4,700 |
2025/5/30 |
400 |
402 |
400 |
401 |
+0.25% |
5,900 |
2025/5/29 |
402 |
404 |
399 |
400 |
-0.50% |
2,300 |
2025/5/28 |
402 |
403 |
401 |
402 |
+1.26% |
3,900 |
2025/5/27 |
402 |
404 |
397 |
397 |
-1.49% |
4,700 |
2025/5/26 |
399 |
403 |
399 |
403 |
+1.00% |
3,800 |
2025/5/23 |
404 |
404 |
399 |
399 |
+0.00% |
3,700 |
2025/5/22 |
403 |
404 |
396 |
399 |
-0.75% |
9,400 |
2025/5/21 |
399 |
407 |
399 |
402 |
+1.01% |
4,100 |
2025/5/20 |
400 |
403 |
398 |
398 |
+0.76% |
10,300 |
2025/5/19 |
393 |
441 |
393 |
395 |
+0.25% |
257,000 |
2025/5/16 |
392 |
396 |
392 |
394 |
+0.25% |
9,100 |
2025/5/15 |
394 |
399 |
391 |
393 |
-0.51% |
7,200 |
2025/5/14 |
416 |
418 |
391 |
395 |
-5.05% |
31,400 |
2025/5/13 |
418 |
420 |
416 |
416 |
+0.00% |
2,800 |
2025/5/12 |
421 |
425 |
416 |
416 |
-3.03% |
11,000 |
2025/5/9 |
410 |
429 |
409 |
429 |
+4.89% |
15,800 |
2025/5/8 |
407 |
425 |
406 |
409 |
+0.74% |
14,200 |
2025/5/7 |
410 |
410 |
404 |
406 |
-0.98% |
6,900 |
2025/5/2 |
411 |
413 |
410 |
410 |
-0.24% |
900 |
2025/5/1 |
412 |
418 |
410 |
411 |
-0.72% |
5,900 |
2025/4/30 |
406 |
418 |
405 |
414 |
+1.97% |
11,000 |
2025/4/28 |
412 |
412 |
396 |
406 |
-1.46% |
3,200 |
2025/4/25 |
415 |
415 |
412 |
412 |
-0.24% |
4,100 |
2025/4/24 |
418 |
419 |
410 |
413 |
-1.20% |
6,100 |
2025/4/23 |
408 |
418 |
405 |
418 |
+2.45% |
13,100 |
2025/4/22 |
402 |
408 |
401 |
408 |
+0.00% |
2,400 |
2025/4/21 |
403 |
410 |
402 |
408 |
+0.99% |
6,600 |
2025/4/18 |
399 |
404 |
397 |
404 |
+1.76% |
11,900 |
2025/4/17 |
399 |
400 |
396 |
397 |
-0.50% |
2,800 |
2025/4/16 |
392 |
402 |
392 |
399 |
+1.79% |
5,900 |
2025/4/15 |
404 |
404 |
392 |
392 |
-2.97% |
3,400 |
2025/4/14 |
391 |
406 |
391 |
404 |
+2.28% |
3,100 |
2025/4/11 |
391 |
396 |
388 |
395 |
+1.28% |
4,800 |
2025/4/10 |
392 |
393 |
383 |
390 |
+5.12% |
6,800 |
2025/4/9 |
375 |
375 |
370 |
371 |
-1.85% |
4,300 |
2025/4/8 |
368 |
380 |
368 |
378 |
+7.69% |
10,900 |
2025/4/7 |
378 |
378 |
351 |
351 |
-12.25% |
31,200 |
2025/4/4 |
419 |
421 |
398 |
400 |
-6.32% |
25,900 |
2025/4/3 |
431 |
431 |
422 |
427 |
-1.16% |
13,400 |
2025/4/2 |
436 |
436 |
432 |
432 |
-0.92% |
9,000 |
2025/4/1 |
434 |
437 |
433 |
436 |
+0.46% |
3,700 |
2025/3/31 |
438 |
439 |
433 |
434 |
-0.91% |
15,200 |
2025/3/28 |
442 |
442 |
438 |
438 |
-0.90% |
1,100 |
2025/3/27 |
437 |
444 |
435 |
442 |
+1.38% |
10,100 |
2025/3/26 |
440 |
440 |
436 |
436 |
-0.46% |
5,500 |
2025/3/25 |
437 |
440 |
436 |
438 |
+0.23% |
4,000 |
2025/3/24 |
437 |
438 |
435 |
437 |
+0.23% |
7,500 |
2025/3/21 |
443 |
446 |
435 |
436 |
-0.68% |
20,500 |
2025/3/19 |
438 |
442 |
437 |
439 |
+0.69% |
7,600 |
2025/3/18 |
445 |
445 |
436 |
436 |
+0.46% |
10,900 |
2025/3/17 |
439 |
440 |
434 |
434 |
-1.36% |
8,200 |
2025/3/14 |
438 |
440 |
438 |
440 |
+0.69% |
1,000 |
2025/3/13 |
440 |
441 |
437 |
437 |
-1.13% |
6,900 |
2025/3/12 |
441 |
442 |
439 |
442 |
+0.23% |
1,600 |
2025/3/11 |
439 |
441 |
436 |
441 |
+0.46% |
4,100 |
2025/3/10 |
440 |
441 |
439 |
439 |
+0.00% |
3,100 |
2025/3/7 |
440 |
441 |
437 |
439 |
-0.68% |
6,700 |
2025/3/6 |
446 |
446 |
442 |
442 |
+0.00% |
3,400 |
2025/3/5 |
436 |
442 |
436 |
442 |
+1.38% |
3,000 |
2025/3/4 |
441 |
442 |
434 |
436 |
-1.36% |
7,300 |
2025/3/3 |
439 |
442 |
438 |
442 |
+1.84% |
5,400 |
2025/2/28 |
440 |
441 |
431 |
434 |
-1.81% |
18,600 |
2025/2/27 |
447 |
447 |
441 |
442 |
-0.23% |
4,400 |
2025/2/26 |
443 |
443 |
439 |
443 |
-0.23% |
6,600 |
2025/2/25 |
448 |
448 |
443 |
444 |
+0.23% |
5,900 |
2025/2/21 |
442 |
445 |
442 |
443 |
-0.67% |
3,000 |
2025/2/20 |
447 |
454 |
446 |
446 |
+0.00% |
15,100 |
2025/2/19 |
441 |
446 |
440 |
446 |
+1.36% |
6,100 |
2025/2/18 |
437 |
441 |
434 |
440 |
+0.46% |
14,600 |
2025/2/17 |
440 |
443 |
435 |
438 |
-0.45% |
18,300 |
2025/2/14 |
455 |
470 |
433 |
440 |
-4.35% |
59,900 |
2025/2/13 |
458 |
463 |
458 |
460 |
+0.44% |
8,000 |
2025/2/12 |
458 |
464 |
455 |
458 |
+0.00% |
14,700 |
2025/2/10 |
455 |
465 |
455 |
458 |
+0.66% |
18,600 |
2025/2/7 |
454 |
478 |
449 |
455 |
+0.22% |
65,600 |
2025/2/6 |
452 |
456 |
448 |
454 |
+2.25% |
11,100 |
2025/2/5 |
448 |
449 |
444 |
444 |
-0.89% |
15,300 |
2025/2/4 |
450 |
454 |
448 |
448 |
+0.00% |
10,200 |
2025/2/3 |
452 |
452 |
448 |
448 |
-0.67% |
9,500 |
2025/1/31 |
455 |
457 |
451 |
451 |
-0.88% |
7,100 |
2025/1/30 |
452 |
464 |
451 |
455 |
+0.66% |
17,200 |
2025/1/29 |
446 |
454 |
446 |
452 |
+0.44% |
19,400 |
2025/1/28 |
445 |
450 |
444 |
450 |
+1.12% |
6,700 |
2025/1/27 |
448 |
452 |
445 |
445 |
-0.67% |
4,700 |
2025/1/24 |
443 |
448 |
443 |
448 |
+1.13% |
4,300 |
2025/1/23 |
443 |
443 |
442 |
443 |
-0.45% |
1,300 |
2025/1/22 |
448 |
448 |
444 |
445 |
-0.67% |
10,100 |
2025/1/21 |
446 |
448 |
441 |
448 |
+1.59% |
6,900 |
2025/1/20 |
450 |
450 |
438 |
441 |
+1.15% |
8,500 |
2025/1/17 |
435 |
437 |
432 |
436 |
+0.46% |
5,400 |
2025/1/16 |
442 |
442 |
434 |
434 |
-1.81% |
15,300 |
2025/1/15 |
444 |
445 |
441 |
442 |
-0.45% |
11,900 |
2025/1/14 |
443 |
444 |
441 |
444 |
-0.45% |
8,700 |
|