日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
554 |
560 |
554 |
559 |
+1.08% |
99,200 |
2025/7/10 |
554 |
556 |
550 |
553 |
-0.18% |
84,000 |
2025/7/9 |
548 |
558 |
548 |
554 |
+1.28% |
127,100 |
2025/7/8 |
546 |
551 |
544 |
547 |
+0.18% |
91,200 |
2025/7/7 |
550 |
553 |
542 |
546 |
-0.73% |
93,700 |
2025/7/4 |
552 |
555 |
545 |
550 |
+0.73% |
141,000 |
2025/7/3 |
536 |
552 |
536 |
546 |
+1.87% |
142,300 |
2025/7/2 |
531 |
542 |
528 |
536 |
+0.75% |
147,900 |
2025/7/1 |
519 |
538 |
518 |
532 |
+2.90% |
142,200 |
2025/6/30 |
520 |
521 |
517 |
517 |
-0.39% |
52,300 |
2025/6/27 |
515 |
522 |
514 |
519 |
+1.76% |
63,800 |
2025/6/26 |
500 |
510 |
499 |
510 |
+2.41% |
84,400 |
2025/6/25 |
499 |
501 |
494 |
498 |
-0.40% |
45,700 |
2025/6/24 |
498 |
504 |
496 |
500 |
+1.21% |
54,300 |
2025/6/23 |
490 |
497 |
488 |
494 |
+0.61% |
48,800 |
2025/6/20 |
492 |
493 |
489 |
491 |
-0.20% |
62,400 |
2025/6/19 |
493 |
496 |
489 |
492 |
-0.20% |
30,400 |
2025/6/18 |
490 |
495 |
490 |
493 |
+0.20% |
28,400 |
2025/6/17 |
491 |
495 |
490 |
492 |
+0.20% |
26,700 |
2025/6/16 |
491 |
494 |
488 |
491 |
+0.61% |
59,500 |
2025/6/13 |
500 |
503 |
488 |
488 |
-2.98% |
155,700 |
2025/6/12 |
476 |
508 |
468 |
503 |
+5.67% |
539,000 |
2025/6/11 |
473 |
477 |
473 |
476 |
+0.63% |
36,100 |
2025/6/10 |
472 |
478 |
470 |
473 |
+0.21% |
54,000 |
2025/6/9 |
472 |
472 |
468 |
472 |
+1.07% |
35,100 |
2025/6/6 |
465 |
469 |
465 |
467 |
+0.43% |
22,300 |
2025/6/5 |
465 |
468 |
464 |
465 |
+0.00% |
26,100 |
2025/6/4 |
464 |
468 |
464 |
465 |
+0.22% |
19,900 |
2025/6/3 |
466 |
468 |
463 |
464 |
-0.64% |
56,700 |
2025/6/2 |
467 |
467 |
463 |
467 |
-0.21% |
42,500 |
2025/5/30 |
464 |
471 |
464 |
468 |
+0.65% |
38,500 |
2025/5/29 |
469 |
469 |
463 |
465 |
-0.43% |
71,900 |
2025/5/28 |
471 |
472 |
466 |
467 |
-0.43% |
27,500 |
2025/5/27 |
465 |
469 |
464 |
469 |
+1.08% |
20,800 |
2025/5/26 |
462 |
466 |
461 |
464 |
+0.65% |
44,100 |
2025/5/23 |
464 |
466 |
461 |
461 |
+0.22% |
34,600 |
2025/5/22 |
459 |
463 |
458 |
460 |
-0.43% |
32,500 |
2025/5/21 |
464 |
465 |
462 |
462 |
-0.22% |
25,000 |
2025/5/20 |
467 |
470 |
463 |
463 |
+0.00% |
63,900 |
2025/5/19 |
463 |
464 |
456 |
463 |
-0.22% |
65,400 |
2025/5/16 |
472 |
472 |
459 |
464 |
-1.49% |
88,200 |
2025/5/15 |
468 |
473 |
468 |
471 |
+0.43% |
59,500 |
2025/5/14 |
477 |
477 |
468 |
469 |
-2.70% |
92,000 |
2025/5/13 |
479 |
498 |
474 |
482 |
+1.26% |
117,500 |
2025/5/12 |
477 |
478 |
473 |
476 |
+0.00% |
38,900 |
2025/5/9 |
470 |
477 |
470 |
476 |
+1.49% |
39,000 |
2025/5/8 |
469 |
472 |
469 |
469 |
+0.21% |
35,300 |
2025/5/7 |
472 |
474 |
468 |
468 |
-1.27% |
65,100 |
2025/5/2 |
476 |
479 |
474 |
474 |
-0.21% |
41,100 |
2025/5/1 |
473 |
477 |
468 |
475 |
-0.21% |
52,500 |
2025/4/30 |
474 |
477 |
464 |
476 |
+0.21% |
100,600 |
2025/4/28 |
480 |
483 |
470 |
475 |
-1.04% |
109,200 |
2025/4/25 |
478 |
482 |
476 |
480 |
+0.42% |
57,400 |
2025/4/24 |
480 |
480 |
474 |
478 |
+0.63% |
58,300 |
2025/4/23 |
476 |
479 |
474 |
475 |
+1.06% |
42,400 |
2025/4/22 |
466 |
474 |
466 |
470 |
+0.00% |
53,000 |
2025/4/21 |
475 |
475 |
468 |
470 |
-0.84% |
64,800 |
2025/4/18 |
470 |
476 |
469 |
474 |
+1.50% |
34,600 |
2025/4/17 |
463 |
469 |
463 |
467 |
-0.21% |
23,200 |
2025/4/16 |
472 |
472 |
466 |
468 |
-0.85% |
35,600 |
2025/4/15 |
476 |
480 |
472 |
472 |
-0.21% |
33,400 |
2025/4/14 |
476 |
479 |
473 |
473 |
+0.00% |
55,400 |
2025/4/11 |
466 |
475 |
461 |
473 |
-1.46% |
71,500 |
2025/4/10 |
477 |
483 |
468 |
480 |
+5.96% |
90,200 |
2025/4/9 |
456 |
459 |
445 |
453 |
-2.37% |
182,200 |
2025/4/8 |
458 |
470 |
456 |
464 |
+6.91% |
93,100 |
2025/4/7 |
445 |
445 |
429 |
434 |
-8.63% |
187,600 |
2025/4/4 |
487 |
495 |
467 |
475 |
-5.00% |
209,800 |
2025/4/3 |
496 |
503 |
490 |
500 |
-3.10% |
117,800 |
2025/4/2 |
519 |
522 |
514 |
516 |
-1.15% |
118,000 |
2025/4/1 |
513 |
523 |
513 |
522 |
+1.95% |
88,300 |
2025/3/31 |
521 |
522 |
508 |
512 |
-3.58% |
174,000 |
2025/3/28 |
532 |
535 |
530 |
531 |
-2.03% |
70,600 |
2025/3/27 |
537 |
542 |
533 |
542 |
+0.37% |
146,200 |
2025/3/26 |
527 |
542 |
525 |
540 |
+3.45% |
197,100 |
2025/3/25 |
524 |
529 |
518 |
522 |
+0.38% |
125,200 |
2025/3/24 |
519 |
523 |
514 |
520 |
+0.97% |
187,000 |
2025/3/21 |
510 |
517 |
507 |
515 |
+0.59% |
71,500 |
2025/3/19 |
507 |
512 |
506 |
512 |
+0.79% |
52,100 |
2025/3/18 |
507 |
508 |
505 |
508 |
+0.00% |
53,600 |
2025/3/17 |
506 |
508 |
506 |
508 |
+0.20% |
52,100 |
2025/3/14 |
505 |
508 |
504 |
507 |
-0.20% |
40,700 |
2025/3/13 |
508 |
508 |
505 |
508 |
-0.20% |
35,300 |
2025/3/12 |
507 |
510 |
506 |
509 |
+0.00% |
40,000 |
2025/3/11 |
506 |
509 |
500 |
509 |
-1.36% |
68,200 |
2025/3/10 |
511 |
519 |
511 |
516 |
+1.38% |
64,200 |
2025/3/7 |
509 |
512 |
505 |
509 |
-0.59% |
35,900 |
2025/3/6 |
506 |
513 |
504 |
512 |
+1.59% |
48,400 |
2025/3/5 |
503 |
504 |
499 |
504 |
+1.41% |
43,000 |
2025/3/4 |
504 |
504 |
495 |
497 |
-1.19% |
41,500 |
2025/3/3 |
501 |
503 |
496 |
503 |
+1.62% |
47,900 |
2025/2/28 |
506 |
506 |
494 |
495 |
-2.94% |
58,600 |
2025/2/27 |
502 |
514 |
502 |
510 |
+2.00% |
84,400 |
2025/2/26 |
499 |
500 |
493 |
500 |
+0.60% |
72,700 |
2025/2/25 |
492 |
502 |
490 |
497 |
+1.02% |
131,300 |
2025/2/21 |
492 |
495 |
489 |
492 |
+0.00% |
128,000 |
2025/2/20 |
495 |
497 |
490 |
492 |
-0.81% |
82,100 |
2025/2/19 |
501 |
501 |
495 |
496 |
-0.80% |
47,400 |
2025/2/18 |
499 |
500 |
496 |
500 |
+0.00% |
38,900 |
2025/2/17 |
500 |
504 |
500 |
500 |
+0.00% |
51,100 |
2025/2/14 |
500 |
500 |
492 |
500 |
+0.00% |
103,500 |
2025/2/13 |
508 |
508 |
498 |
500 |
-0.20% |
62,800 |
2025/2/12 |
508 |
513 |
488 |
501 |
-0.79% |
216,500 |
2025/2/10 |
506 |
507 |
503 |
505 |
+0.20% |
62,500 |
2025/2/7 |
504 |
512 |
503 |
504 |
+0.20% |
63,000 |
2025/2/6 |
502 |
506 |
499 |
503 |
+0.80% |
60,100 |
2025/2/5 |
495 |
503 |
495 |
499 |
+1.63% |
43,200 |
2025/2/4 |
495 |
496 |
490 |
491 |
+0.61% |
64,500 |
2025/2/3 |
494 |
494 |
486 |
488 |
-1.81% |
130,300 |
2025/1/31 |
501 |
501 |
496 |
497 |
-0.40% |
38,900 |
2025/1/30 |
500 |
502 |
499 |
499 |
-0.40% |
33,300 |
2025/1/29 |
501 |
503 |
500 |
501 |
+0.00% |
39,700 |
2025/1/28 |
500 |
504 |
499 |
501 |
-0.40% |
53,400 |
2025/1/27 |
503 |
508 |
501 |
503 |
+0.80% |
76,100 |
2025/1/24 |
503 |
503 |
497 |
499 |
+0.20% |
56,900 |
2025/1/23 |
501 |
501 |
496 |
498 |
-0.99% |
27,200 |
2025/1/22 |
498 |
503 |
498 |
503 |
+1.41% |
24,000 |
2025/1/21 |
499 |
501 |
494 |
496 |
+0.81% |
52,600 |
2025/1/20 |
492 |
496 |
488 |
492 |
+0.82% |
61,500 |
2025/1/17 |
490 |
491 |
485 |
488 |
-0.20% |
54,600 |
2025/1/16 |
491 |
493 |
485 |
489 |
-0.81% |
66,600 |
2025/1/15 |
490 |
494 |
487 |
493 |
+0.61% |
50,300 |
2025/1/14 |
489 |
494 |
486 |
490 |
-0.81% |
75,100 |
|