日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
439 |
439 |
425 |
435 |
-0.46% |
7,300 |
2025/7/11 |
437 |
437 |
435 |
437 |
+0.00% |
1,400 |
2025/7/10 |
442 |
442 |
434 |
437 |
-0.68% |
4,700 |
2025/7/9 |
436 |
445 |
436 |
440 |
+0.92% |
3,100 |
2025/7/8 |
439 |
441 |
433 |
436 |
-0.91% |
2,800 |
2025/7/7 |
443 |
444 |
438 |
440 |
-0.68% |
3,600 |
2025/7/4 |
442 |
444 |
441 |
443 |
+0.45% |
2,800 |
2025/7/3 |
441 |
442 |
441 |
441 |
+0.00% |
1,200 |
2025/7/2 |
440 |
443 |
440 |
441 |
-0.23% |
1,500 |
2025/7/1 |
439 |
444 |
439 |
442 |
+0.00% |
2,300 |
2025/6/30 |
440 |
445 |
440 |
442 |
-0.23% |
7,100 |
2025/6/27 |
452 |
452 |
440 |
443 |
-1.99% |
2,700 |
2025/6/26 |
454 |
454 |
442 |
452 |
+0.67% |
10,400 |
2025/6/25 |
447 |
450 |
445 |
449 |
+0.67% |
6,300 |
2025/6/24 |
437 |
449 |
434 |
446 |
+2.53% |
12,300 |
2025/6/23 |
435 |
440 |
435 |
435 |
+0.00% |
4,200 |
2025/6/20 |
435 |
440 |
435 |
435 |
-0.46% |
4,000 |
2025/6/19 |
441 |
442 |
437 |
437 |
-1.58% |
4,600 |
2025/6/18 |
441 |
447 |
438 |
444 |
+0.45% |
7,400 |
2025/6/17 |
433 |
442 |
433 |
442 |
+0.23% |
4,700 |
2025/6/16 |
447 |
447 |
429 |
441 |
-0.23% |
7,900 |
2025/6/13 |
448 |
452 |
440 |
442 |
-0.90% |
6,300 |
2025/6/12 |
433 |
448 |
433 |
446 |
+1.13% |
12,200 |
2025/6/11 |
431 |
442 |
430 |
441 |
+2.08% |
8,500 |
2025/6/10 |
426 |
432 |
421 |
432 |
+0.47% |
11,100 |
2025/6/9 |
436 |
436 |
430 |
430 |
-1.38% |
2,100 |
2025/6/6 |
440 |
450 |
422 |
436 |
-0.91% |
66,000 |
2025/6/5 |
431 |
444 |
427 |
440 |
+1.85% |
10,300 |
2025/6/4 |
434 |
439 |
432 |
432 |
-0.46% |
1,600 |
2025/6/3 |
437 |
443 |
431 |
434 |
-0.23% |
2,500 |
2025/6/2 |
437 |
438 |
431 |
435 |
-0.46% |
8,300 |
2025/5/30 |
441 |
441 |
428 |
437 |
+0.92% |
3,400 |
2025/5/29 |
430 |
433 |
426 |
433 |
+0.70% |
2,300 |
2025/5/28 |
430 |
431 |
429 |
430 |
+1.42% |
5,000 |
2025/5/27 |
423 |
430 |
420 |
424 |
+0.00% |
3,500 |
2025/5/26 |
426 |
426 |
417 |
424 |
+1.44% |
4,700 |
2025/5/23 |
418 |
420 |
417 |
418 |
+0.97% |
3,600 |
2025/5/22 |
422 |
422 |
412 |
414 |
-2.13% |
6,300 |
2025/5/21 |
430 |
430 |
422 |
423 |
-0.94% |
1,300 |
2025/5/20 |
427 |
428 |
424 |
427 |
+0.00% |
2,400 |
2025/5/19 |
425 |
427 |
421 |
427 |
+0.00% |
2,000 |
2025/5/16 |
428 |
431 |
425 |
427 |
-0.23% |
4,400 |
2025/5/15 |
424 |
430 |
422 |
428 |
-3.82% |
8,400 |
2025/5/14 |
445 |
445 |
438 |
445 |
+0.00% |
4,600 |
2025/5/13 |
445 |
445 |
440 |
445 |
+0.23% |
6,000 |
2025/5/12 |
433 |
444 |
433 |
444 |
+1.37% |
5,800 |
2025/5/9 |
441 |
441 |
434 |
438 |
+0.92% |
1,400 |
2025/5/8 |
436 |
436 |
428 |
434 |
-0.46% |
2,000 |
2025/5/7 |
432 |
436 |
428 |
436 |
+0.00% |
2,500 |
2025/5/2 |
445 |
448 |
435 |
436 |
-3.11% |
8,700 |
2025/5/1 |
450 |
450 |
441 |
450 |
+0.00% |
20,300 |
2025/4/30 |
450 |
451 |
443 |
450 |
+0.00% |
24,100 |
2025/4/28 |
454 |
454 |
445 |
450 |
+0.00% |
17,900 |
2025/4/25 |
453 |
453 |
441 |
450 |
+2.04% |
5,300 |
2025/4/24 |
450 |
450 |
441 |
441 |
-0.90% |
3,000 |
2025/4/23 |
450 |
454 |
442 |
445 |
+0.00% |
1,800 |
2025/4/22 |
430 |
445 |
430 |
445 |
+2.30% |
2,700 |
2025/4/21 |
428 |
435 |
428 |
435 |
+1.87% |
3,700 |
2025/4/18 |
422 |
427 |
421 |
427 |
+1.43% |
2,800 |
2025/4/17 |
415 |
422 |
411 |
421 |
+1.69% |
3,000 |
2025/4/16 |
440 |
477 |
410 |
414 |
-5.91% |
211,500 |
2025/4/15 |
444 |
444 |
432 |
440 |
-0.45% |
1,500 |
2025/4/14 |
440 |
443 |
431 |
442 |
+1.61% |
3,100 |
2025/4/11 |
420 |
436 |
415 |
435 |
+2.35% |
5,800 |
2025/4/10 |
438 |
438 |
419 |
425 |
+6.78% |
18,600 |
2025/4/9 |
397 |
403 |
387 |
398 |
-1.73% |
9,900 |
2025/4/8 |
379 |
425 |
379 |
405 |
+8.87% |
15,500 |
2025/4/7 |
380 |
381 |
352 |
372 |
-12.06% |
73,300 |
2025/4/4 |
446 |
446 |
420 |
423 |
-8.04% |
18,700 |
2025/4/3 |
470 |
477 |
460 |
460 |
-3.97% |
11,600 |
2025/4/2 |
483 |
483 |
476 |
479 |
+0.00% |
2,400 |
2025/4/1 |
482 |
482 |
470 |
479 |
+0.63% |
1,800 |
2025/3/31 |
480 |
480 |
470 |
476 |
-1.65% |
13,200 |
2025/3/28 |
483 |
485 |
481 |
484 |
-0.21% |
2,700 |
2025/3/27 |
487 |
487 |
481 |
485 |
+0.00% |
5,700 |
2025/3/26 |
486 |
486 |
480 |
485 |
+0.21% |
6,000 |
2025/3/25 |
487 |
487 |
480 |
484 |
-0.62% |
6,200 |
2025/3/24 |
487 |
489 |
484 |
487 |
+0.00% |
2,200 |
2025/3/21 |
485 |
487 |
484 |
487 |
-0.41% |
5,900 |
2025/3/19 |
485 |
489 |
482 |
489 |
+0.82% |
3,100 |
2025/3/18 |
492 |
493 |
485 |
485 |
-1.02% |
2,700 |
2025/3/17 |
487 |
493 |
482 |
490 |
+1.66% |
4,200 |
2025/3/14 |
485 |
487 |
482 |
482 |
-1.23% |
4,100 |
2025/3/13 |
489 |
495 |
488 |
488 |
-0.20% |
7,200 |
2025/3/12 |
479 |
489 |
479 |
489 |
+1.88% |
3,300 |
2025/3/11 |
469 |
485 |
465 |
480 |
+1.48% |
14,700 |
2025/3/10 |
468 |
473 |
465 |
473 |
+1.94% |
4,000 |
2025/3/7 |
468 |
468 |
456 |
464 |
-0.85% |
5,100 |
2025/3/6 |
470 |
470 |
458 |
468 |
-0.21% |
4,800 |
2025/3/5 |
464 |
469 |
460 |
469 |
+1.08% |
2,700 |
2025/3/4 |
466 |
474 |
462 |
464 |
-1.69% |
8,500 |
2025/3/3 |
460 |
472 |
460 |
472 |
+1.72% |
5,200 |
2025/2/28 |
469 |
469 |
460 |
464 |
-0.85% |
3,600 |
2025/2/27 |
463 |
468 |
461 |
468 |
+0.86% |
5,500 |
2025/2/26 |
470 |
470 |
461 |
464 |
+0.22% |
6,400 |
2025/2/25 |
458 |
463 |
450 |
463 |
+1.31% |
8,500 |
2025/2/21 |
462 |
466 |
452 |
457 |
-2.77% |
11,000 |
2025/2/20 |
475 |
478 |
470 |
470 |
-2.08% |
6,000 |
2025/2/19 |
485 |
485 |
476 |
480 |
-1.84% |
14,900 |
2025/2/18 |
465 |
489 |
461 |
489 |
+4.71% |
24,100 |
2025/2/17 |
465 |
468 |
456 |
467 |
+2.19% |
17,200 |
2025/2/14 |
458 |
458 |
453 |
457 |
-0.22% |
9,800 |
2025/2/13 |
448 |
458 |
444 |
458 |
+4.09% |
21,600 |
2025/2/12 |
437 |
443 |
434 |
440 |
+2.56% |
24,100 |
2025/2/10 |
428 |
434 |
428 |
429 |
+0.00% |
11,200 |
2025/2/7 |
435 |
435 |
429 |
429 |
-0.46% |
17,600 |
2025/2/6 |
431 |
435 |
429 |
431 |
-0.46% |
16,400 |
2025/2/5 |
435 |
440 |
433 |
433 |
-0.69% |
10,100 |
2025/2/4 |
444 |
444 |
433 |
436 |
-1.80% |
9,100 |
2025/2/3 |
431 |
445 |
431 |
444 |
+3.02% |
13,000 |
2025/1/31 |
441 |
443 |
431 |
431 |
-2.49% |
8,900 |
2025/1/30 |
431 |
443 |
431 |
442 |
+1.61% |
11,200 |
2025/1/29 |
434 |
438 |
434 |
435 |
-0.91% |
12,100 |
2025/1/28 |
440 |
444 |
437 |
439 |
-1.35% |
6,700 |
2025/1/27 |
444 |
445 |
438 |
445 |
+1.60% |
7,400 |
2025/1/24 |
433 |
446 |
428 |
438 |
+3.06% |
17,800 |
2025/1/23 |
431 |
433 |
423 |
425 |
-1.16% |
24,300 |
2025/1/22 |
430 |
435 |
426 |
430 |
+0.00% |
4,100 |
2025/1/21 |
429 |
435 |
429 |
430 |
+0.00% |
3,000 |
2025/1/20 |
426 |
433 |
426 |
430 |
+1.18% |
4,500 |
2025/1/17 |
428 |
430 |
421 |
425 |
-1.16% |
10,600 |
2025/1/16 |
431 |
435 |
430 |
430 |
-0.69% |
11,800 |
2025/1/15 |
430 |
443 |
429 |
433 |
+0.70% |
5,400 |
|