日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
534 |
550 |
529 |
550 |
+3.38% |
23,800 |
2025/7/11 |
525 |
532 |
525 |
532 |
+1.33% |
9,900 |
2025/7/10 |
524 |
525 |
521 |
525 |
+0.38% |
4,800 |
2025/7/9 |
523 |
523 |
521 |
523 |
+0.38% |
5,100 |
2025/7/8 |
523 |
524 |
519 |
521 |
-0.38% |
5,800 |
2025/7/7 |
515 |
523 |
515 |
523 |
+0.97% |
9,800 |
2025/7/4 |
522 |
524 |
516 |
518 |
-0.77% |
8,300 |
2025/7/3 |
534 |
534 |
518 |
522 |
-1.69% |
16,100 |
2025/7/2 |
527 |
534 |
521 |
531 |
+2.12% |
16,500 |
2025/7/1 |
508 |
530 |
508 |
520 |
+2.97% |
21,100 |
2025/6/30 |
503 |
505 |
500 |
505 |
+0.60% |
10,200 |
2025/6/27 |
494 |
502 |
492 |
502 |
+2.87% |
16,900 |
2025/6/26 |
494 |
495 |
486 |
488 |
-1.01% |
10,200 |
2025/6/25 |
490 |
493 |
488 |
493 |
+0.82% |
14,000 |
2025/6/24 |
488 |
492 |
486 |
489 |
+0.82% |
10,100 |
2025/6/23 |
488 |
488 |
482 |
485 |
+0.62% |
4,500 |
2025/6/20 |
486 |
488 |
482 |
482 |
-0.82% |
6,600 |
2025/6/19 |
485 |
487 |
481 |
486 |
+0.62% |
5,800 |
2025/6/18 |
482 |
483 |
481 |
483 |
+0.00% |
5,600 |
2025/6/17 |
482 |
485 |
480 |
483 |
+0.21% |
4,400 |
2025/6/16 |
482 |
483 |
480 |
482 |
+0.00% |
4,400 |
2025/6/13 |
485 |
486 |
481 |
482 |
+0.21% |
3,300 |
2025/6/12 |
485 |
485 |
481 |
481 |
-0.82% |
4,700 |
2025/6/11 |
478 |
485 |
476 |
485 |
+2.11% |
7,900 |
2025/6/10 |
472 |
475 |
472 |
475 |
+0.64% |
7,000 |
2025/6/9 |
476 |
478 |
472 |
472 |
+0.00% |
4,500 |
2025/6/6 |
475 |
477 |
471 |
472 |
-1.26% |
13,600 |
2025/6/5 |
483 |
483 |
478 |
478 |
-0.83% |
5,100 |
2025/6/4 |
485 |
485 |
481 |
482 |
-0.21% |
4,500 |
2025/6/3 |
484 |
487 |
480 |
483 |
-0.62% |
9,600 |
2025/6/2 |
486 |
489 |
485 |
486 |
+0.00% |
6,700 |
2025/5/30 |
485 |
488 |
485 |
486 |
-0.41% |
10,000 |
2025/5/29 |
492 |
492 |
488 |
488 |
+0.00% |
4,300 |
2025/5/28 |
491 |
496 |
488 |
488 |
-0.61% |
6,600 |
2025/5/27 |
489 |
495 |
489 |
491 |
+0.61% |
5,900 |
2025/5/26 |
487 |
493 |
487 |
488 |
+0.21% |
6,000 |
2025/5/23 |
490 |
490 |
487 |
487 |
-0.81% |
4,700 |
2025/5/22 |
488 |
491 |
488 |
491 |
-0.41% |
7,500 |
2025/5/21 |
499 |
499 |
489 |
493 |
+0.20% |
5,600 |
2025/5/20 |
495 |
495 |
488 |
492 |
-1.01% |
9,500 |
2025/5/19 |
500 |
504 |
497 |
497 |
-1.19% |
9,900 |
2025/5/16 |
499 |
503 |
496 |
503 |
+1.00% |
7,900 |
2025/5/15 |
494 |
498 |
492 |
498 |
+1.22% |
4,900 |
2025/5/14 |
499 |
499 |
492 |
492 |
-1.60% |
8,700 |
2025/5/13 |
500 |
505 |
499 |
500 |
+0.00% |
9,500 |
2025/5/12 |
499 |
500 |
498 |
500 |
+0.40% |
6,600 |
2025/5/9 |
501 |
502 |
498 |
498 |
+1.01% |
15,000 |
2025/5/8 |
486 |
494 |
485 |
493 |
+1.44% |
9,000 |
2025/5/7 |
489 |
489 |
484 |
486 |
+0.21% |
3,200 |
2025/5/2 |
485 |
486 |
482 |
485 |
+0.00% |
3,300 |
2025/5/1 |
491 |
491 |
482 |
485 |
+1.46% |
9,400 |
2025/4/30 |
482 |
500 |
470 |
478 |
-0.42% |
84,000 |
2025/4/28 |
480 |
482 |
464 |
480 |
+0.63% |
14,500 |
2025/4/25 |
477 |
479 |
477 |
477 |
+0.00% |
3,700 |
2025/4/24 |
476 |
481 |
475 |
477 |
+0.42% |
3,700 |
2025/4/23 |
481 |
481 |
475 |
475 |
-0.42% |
4,900 |
2025/4/22 |
481 |
485 |
477 |
477 |
-0.42% |
7,800 |
2025/4/21 |
474 |
479 |
471 |
479 |
+1.05% |
6,200 |
2025/4/18 |
464 |
474 |
464 |
474 |
+2.16% |
6,100 |
2025/4/17 |
467 |
475 |
464 |
464 |
+0.22% |
14,400 |
2025/4/16 |
472 |
472 |
463 |
463 |
-1.49% |
7,000 |
2025/4/15 |
473 |
473 |
463 |
470 |
-1.05% |
19,300 |
2025/4/14 |
472 |
489 |
467 |
475 |
+1.50% |
88,200 |
2025/4/11 |
460 |
468 |
457 |
468 |
+1.74% |
4,500 |
2025/4/10 |
470 |
470 |
453 |
460 |
+0.00% |
16,800 |
2025/4/9 |
453 |
464 |
445 |
460 |
+1.55% |
4,100 |
2025/4/8 |
432 |
456 |
432 |
453 |
+5.10% |
8,700 |
2025/4/7 |
438 |
438 |
421 |
431 |
-5.48% |
28,300 |
2025/4/4 |
463 |
463 |
450 |
456 |
-2.36% |
16,900 |
2025/4/3 |
468 |
474 |
465 |
467 |
-1.68% |
12,900 |
2025/4/2 |
469 |
477 |
463 |
475 |
+1.50% |
16,700 |
2025/4/1 |
466 |
468 |
463 |
468 |
+0.43% |
9,500 |
2025/3/31 |
465 |
466 |
455 |
466 |
+0.00% |
22,300 |
2025/3/28 |
465 |
466 |
458 |
466 |
+1.75% |
7,400 |
2025/3/27 |
456 |
460 |
454 |
458 |
+0.88% |
13,600 |
2025/3/26 |
452 |
455 |
449 |
454 |
+0.44% |
6,100 |
2025/3/25 |
455 |
455 |
452 |
452 |
+0.00% |
4,100 |
2025/3/24 |
450 |
454 |
450 |
452 |
+0.44% |
9,000 |
2025/3/21 |
444 |
450 |
444 |
450 |
+1.58% |
7,300 |
2025/3/19 |
442 |
444 |
442 |
443 |
+0.23% |
3,300 |
2025/3/18 |
444 |
444 |
442 |
442 |
+0.23% |
4,400 |
2025/3/17 |
442 |
442 |
441 |
441 |
+0.23% |
6,000 |
2025/3/14 |
438 |
440 |
438 |
440 |
+0.46% |
3,500 |
2025/3/13 |
438 |
438 |
434 |
438 |
+0.46% |
2,700 |
2025/3/12 |
433 |
437 |
433 |
436 |
+0.69% |
2,700 |
2025/3/11 |
435 |
436 |
432 |
433 |
-0.46% |
3,000 |
2025/3/10 |
436 |
438 |
435 |
435 |
-0.23% |
1,600 |
2025/3/7 |
432 |
436 |
431 |
436 |
+0.93% |
2,900 |
2025/3/6 |
432 |
436 |
432 |
432 |
+0.00% |
3,500 |
2025/3/5 |
433 |
433 |
430 |
432 |
+0.00% |
3,300 |
2025/3/4 |
428 |
432 |
428 |
432 |
+0.00% |
2,900 |
2025/3/3 |
427 |
432 |
427 |
432 |
+1.41% |
4,500 |
2025/2/28 |
426 |
426 |
421 |
426 |
+0.24% |
6,400 |
2025/2/27 |
422 |
432 |
422 |
425 |
+0.47% |
6,900 |
2025/2/26 |
426 |
426 |
423 |
423 |
-0.70% |
3,600 |
2025/2/25 |
426 |
426 |
424 |
426 |
-0.23% |
6,200 |
2025/2/21 |
427 |
428 |
426 |
427 |
-0.23% |
3,000 |
2025/2/20 |
428 |
432 |
428 |
428 |
-0.47% |
2,600 |
2025/2/19 |
430 |
431 |
427 |
430 |
+0.23% |
12,400 |
2025/2/18 |
428 |
432 |
428 |
429 |
+0.23% |
3,900 |
2025/2/17 |
437 |
437 |
425 |
428 |
-0.47% |
5,100 |
2025/2/14 |
430 |
432 |
430 |
430 |
-0.23% |
1,800 |
2025/2/13 |
429 |
431 |
427 |
431 |
+0.23% |
2,300 |
2025/2/12 |
425 |
447 |
423 |
430 |
+1.42% |
26,500 |
2025/2/10 |
424 |
425 |
422 |
424 |
+0.47% |
6,300 |
2025/2/7 |
423 |
423 |
421 |
422 |
-0.24% |
2,100 |
2025/2/6 |
424 |
424 |
422 |
423 |
+0.95% |
900 |
2025/2/5 |
421 |
422 |
419 |
419 |
-0.48% |
4,000 |
2025/2/4 |
420 |
422 |
420 |
421 |
-0.47% |
6,300 |
2025/2/3 |
424 |
424 |
422 |
423 |
+0.00% |
4,700 |
2025/1/31 |
424 |
424 |
421 |
423 |
+0.71% |
1,100 |
2025/1/30 |
422 |
423 |
420 |
420 |
-1.41% |
6,900 |
2025/1/29 |
418 |
444 |
418 |
426 |
+2.16% |
14,400 |
2025/1/28 |
417 |
421 |
417 |
417 |
+0.00% |
4,000 |
2025/1/27 |
418 |
418 |
416 |
417 |
-0.24% |
4,800 |
2025/1/24 |
418 |
418 |
415 |
418 |
+0.48% |
1,400 |
2025/1/23 |
419 |
419 |
416 |
416 |
-0.72% |
4,600 |
2025/1/22 |
424 |
424 |
417 |
419 |
+0.48% |
2,700 |
2025/1/21 |
417 |
420 |
416 |
417 |
+0.48% |
2,300 |
2025/1/20 |
416 |
417 |
415 |
415 |
-0.24% |
4,100 |
2025/1/17 |
420 |
420 |
415 |
416 |
-0.24% |
5,300 |
2025/1/16 |
417 |
420 |
417 |
417 |
-0.24% |
3,700 |
2025/1/15 |
419 |
419 |
417 |
418 |
-2.11% |
11,600 |
|