日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
533 |
533 |
528 |
530 |
-0.56% |
5,600 |
2025/7/10 |
533 |
533 |
533 |
533 |
+0.00% |
1,600 |
2025/7/9 |
533 |
533 |
533 |
533 |
+0.95% |
4,300 |
2025/7/8 |
533 |
533 |
528 |
528 |
-0.94% |
24,600 |
2025/7/7 |
531 |
534 |
531 |
533 |
+0.38% |
1,200 |
2025/7/4 |
539 |
539 |
531 |
531 |
+0.38% |
2,900 |
2025/7/3 |
535 |
535 |
525 |
529 |
-1.49% |
5,800 |
2025/7/2 |
530 |
537 |
530 |
537 |
+0.56% |
1,000 |
2025/7/1 |
535 |
536 |
530 |
534 |
-0.56% |
3,400 |
2025/6/30 |
536 |
540 |
536 |
537 |
+0.00% |
400 |
2025/6/27 |
540 |
544 |
530 |
537 |
-0.56% |
5,300 |
2025/6/26 |
543 |
545 |
540 |
540 |
-0.18% |
2,700 |
2025/6/25 |
545 |
545 |
540 |
541 |
-0.73% |
800 |
2025/6/24 |
545 |
545 |
537 |
545 |
+0.00% |
1,400 |
2025/6/23 |
536 |
545 |
536 |
545 |
+0.55% |
4,900 |
2025/6/20 |
533 |
542 |
533 |
542 |
+1.50% |
2,700 |
2025/6/19 |
537 |
537 |
532 |
534 |
-1.11% |
800 |
2025/6/18 |
540 |
540 |
540 |
540 |
+0.00% |
300 |
2025/6/17 |
540 |
540 |
540 |
540 |
+0.00% |
1,400 |
2025/6/16 |
539 |
540 |
536 |
540 |
+0.19% |
1,400 |
2025/6/13 |
538 |
540 |
538 |
539 |
-0.19% |
1,500 |
2025/6/12 |
538 |
543 |
538 |
540 |
+0.37% |
7,500 |
2025/6/11 |
536 |
538 |
536 |
538 |
+0.56% |
1,100 |
2025/6/10 |
535 |
535 |
534 |
535 |
+0.00% |
2,300 |
2025/6/9 |
535 |
535 |
534 |
535 |
+0.00% |
1,100 |
2025/6/6 |
535 |
535 |
535 |
535 |
+0.00% |
2,900 |
2025/6/5 |
533 |
535 |
533 |
535 |
+0.75% |
800 |
2025/6/4 |
536 |
536 |
531 |
531 |
-0.93% |
2,300 |
2025/6/3 |
534 |
536 |
534 |
536 |
+0.37% |
2,300 |
2025/6/2 |
533 |
534 |
533 |
534 |
+0.38% |
1,300 |
2025/5/30 |
537 |
537 |
532 |
532 |
-0.93% |
1,100 |
2025/5/29 |
537 |
537 |
537 |
537 |
+0.00% |
1,200 |
2025/5/28 |
538 |
539 |
526 |
537 |
+0.56% |
3,000 |
2025/5/27 |
556 |
556 |
532 |
534 |
-4.13% |
3,500 |
2025/5/26 |
531 |
557 |
530 |
557 |
+4.11% |
29,300 |
2025/5/23 |
532 |
535 |
526 |
535 |
+0.56% |
4,700 |
2025/5/22 |
527 |
532 |
527 |
532 |
+0.19% |
1,300 |
2025/5/21 |
529 |
531 |
525 |
531 |
-0.19% |
1,500 |
2025/5/20 |
530 |
532 |
530 |
532 |
+0.76% |
800 |
2025/5/19 |
526 |
528 |
526 |
528 |
+0.38% |
200 |
2025/5/16 |
530 |
530 |
520 |
526 |
-0.75% |
3,900 |
2025/5/15 |
534 |
534 |
530 |
530 |
-0.75% |
1,300 |
2025/5/14 |
536 |
539 |
534 |
534 |
-0.93% |
1,400 |
2025/5/13 |
537 |
543 |
536 |
539 |
-1.10% |
4,000 |
2025/5/12 |
541 |
545 |
540 |
545 |
+0.74% |
4,300 |
2025/5/9 |
542 |
542 |
540 |
541 |
+1.50% |
11,400 |
2025/5/8 |
545 |
545 |
533 |
533 |
-2.20% |
1,400 |
2025/5/7 |
548 |
548 |
545 |
545 |
-0.55% |
2,000 |
2025/5/2 |
548 |
548 |
548 |
548 |
+0.00% |
1,100 |
2025/5/1 |
548 |
548 |
548 |
548 |
+0.00% |
1,000 |
2025/4/30 |
550 |
550 |
546 |
548 |
+0.00% |
3,300 |
2025/4/28 |
551 |
551 |
548 |
548 |
-0.54% |
2,300 |
2025/4/25 |
545 |
551 |
545 |
551 |
+0.92% |
3,800 |
2025/4/24 |
540 |
548 |
540 |
546 |
+1.30% |
3,600 |
2025/4/23 |
541 |
541 |
538 |
539 |
+0.37% |
1,300 |
2025/4/22 |
538 |
538 |
527 |
537 |
-0.19% |
3,200 |
2025/4/21 |
523 |
538 |
523 |
538 |
-0.19% |
4,300 |
2025/4/18 |
527 |
539 |
527 |
539 |
+2.08% |
3,500 |
2025/4/17 |
525 |
528 |
525 |
528 |
-0.56% |
2,200 |
2025/4/16 |
531 |
531 |
531 |
531 |
+0.95% |
2,100 |
2025/4/15 |
531 |
531 |
526 |
526 |
+0.96% |
4,200 |
2025/4/14 |
521 |
527 |
520 |
521 |
-1.88% |
5,900 |
2025/4/11 |
531 |
531 |
530 |
531 |
+0.00% |
4,700 |
2025/4/10 |
524 |
535 |
515 |
531 |
+5.36% |
1,600 |
2025/4/9 |
521 |
521 |
504 |
504 |
-3.26% |
5,400 |
2025/4/8 |
506 |
521 |
506 |
521 |
+4.62% |
4,400 |
2025/4/7 |
525 |
535 |
498 |
498 |
-5.14% |
70,300 |
2025/4/4 |
525 |
527 |
506 |
525 |
-2.42% |
8,000 |
2025/4/3 |
528 |
540 |
520 |
538 |
+0.19% |
9,300 |
2025/4/2 |
535 |
539 |
528 |
537 |
-0.19% |
14,000 |
2025/4/1 |
530 |
538 |
528 |
538 |
+0.19% |
2,800 |
2025/3/31 |
525 |
539 |
522 |
537 |
+1.90% |
5,300 |
2025/3/28 |
524 |
538 |
524 |
527 |
-1.31% |
3,500 |
2025/3/27 |
537 |
541 |
534 |
534 |
-1.66% |
4,500 |
2025/3/26 |
536 |
545 |
536 |
543 |
+1.31% |
8,100 |
2025/3/25 |
538 |
540 |
536 |
536 |
-0.37% |
2,700 |
2025/3/24 |
531 |
538 |
530 |
538 |
+1.70% |
9,200 |
2025/3/21 |
526 |
530 |
525 |
529 |
+0.19% |
3,600 |
2025/3/19 |
524 |
528 |
524 |
528 |
+0.76% |
3,200 |
2025/3/18 |
522 |
528 |
519 |
524 |
+0.38% |
3,900 |
2025/3/17 |
519 |
525 |
516 |
522 |
+0.19% |
17,500 |
2025/3/14 |
523 |
524 |
517 |
521 |
+0.00% |
800 |
2025/3/13 |
517 |
522 |
517 |
521 |
+0.58% |
3,900 |
2025/3/12 |
515 |
521 |
515 |
518 |
+0.58% |
2,000 |
2025/3/11 |
515 |
518 |
514 |
515 |
+0.00% |
4,000 |
2025/3/10 |
514 |
516 |
514 |
515 |
+0.39% |
1,500 |
2025/3/7 |
504 |
513 |
504 |
513 |
-0.19% |
5,100 |
2025/3/6 |
514 |
514 |
514 |
514 |
+0.00% |
1,000 |
2025/3/5 |
514 |
515 |
514 |
514 |
+0.00% |
1,800 |
2025/3/4 |
511 |
514 |
509 |
514 |
+0.00% |
1,300 |
2025/3/3 |
516 |
516 |
513 |
514 |
+0.78% |
3,400 |
2025/2/28 |
510 |
510 |
506 |
510 |
+0.00% |
3,000 |
2025/2/27 |
510 |
511 |
507 |
510 |
+0.00% |
5,400 |
2025/2/26 |
510 |
511 |
510 |
510 |
-0.78% |
1,100 |
2025/2/25 |
515 |
518 |
512 |
514 |
+0.59% |
3,700 |
2025/2/21 |
510 |
511 |
508 |
511 |
-0.20% |
1,000 |
2025/2/20 |
512 |
512 |
507 |
512 |
+0.00% |
4,500 |
2025/2/19 |
510 |
512 |
506 |
512 |
+0.59% |
2,300 |
2025/2/18 |
510 |
511 |
505 |
509 |
+0.79% |
5,900 |
2025/2/17 |
510 |
512 |
505 |
505 |
-0.79% |
25,900 |
2025/2/14 |
524 |
524 |
509 |
509 |
-1.74% |
12,400 |
2025/2/13 |
525 |
525 |
512 |
518 |
-0.96% |
23,800 |
2025/2/12 |
515 |
525 |
515 |
523 |
+1.55% |
9,500 |
2025/2/10 |
515 |
515 |
510 |
515 |
+1.18% |
6,400 |
2025/2/7 |
510 |
510 |
505 |
509 |
+0.00% |
600 |
2025/2/6 |
506 |
509 |
506 |
509 |
+0.20% |
9,200 |
2025/2/5 |
507 |
508 |
503 |
508 |
+0.20% |
3,500 |
2025/2/4 |
506 |
508 |
506 |
507 |
+0.60% |
1,800 |
2025/2/3 |
506 |
509 |
502 |
504 |
-0.40% |
2,800 |
2025/1/31 |
506 |
508 |
501 |
506 |
+0.40% |
2,700 |
2025/1/30 |
502 |
506 |
502 |
504 |
-1.18% |
2,200 |
2025/1/29 |
513 |
513 |
504 |
510 |
-0.78% |
3,200 |
2025/1/28 |
507 |
514 |
507 |
514 |
+1.58% |
1,900 |
2025/1/27 |
505 |
506 |
502 |
506 |
+0.20% |
4,500 |
2025/1/24 |
502 |
505 |
502 |
505 |
+0.60% |
700 |
2025/1/23 |
507 |
511 |
500 |
502 |
-1.38% |
3,600 |
2025/1/22 |
507 |
509 |
505 |
509 |
+0.99% |
1,100 |
2025/1/21 |
503 |
504 |
503 |
504 |
+0.20% |
500 |
2025/1/20 |
503 |
503 |
503 |
503 |
+0.80% |
100 |
2025/1/17 |
500 |
500 |
496 |
499 |
-0.20% |
4,100 |
2025/1/16 |
508 |
508 |
500 |
500 |
-1.38% |
4,200 |
2025/1/15 |
510 |
510 |
507 |
507 |
-0.59% |
1,400 |
2025/1/14 |
512 |
512 |
508 |
510 |
-0.39% |
3,900 |
|