日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
589 |
589 |
581 |
584 |
-1.18% |
43,500 |
2025/7/11 |
585 |
599 |
585 |
591 |
+0.68% |
67,300 |
2025/7/10 |
593 |
598 |
584 |
587 |
-1.51% |
49,000 |
2025/7/9 |
573 |
599 |
570 |
596 |
+4.93% |
116,200 |
2025/7/8 |
551 |
577 |
541 |
568 |
+2.90% |
158,300 |
2025/7/7 |
555 |
559 |
546 |
552 |
-1.08% |
63,600 |
2025/7/4 |
565 |
566 |
553 |
558 |
+0.54% |
81,300 |
2025/7/3 |
552 |
560 |
543 |
555 |
+0.18% |
74,100 |
2025/7/2 |
539 |
566 |
536 |
554 |
+3.55% |
151,900 |
2025/7/1 |
537 |
540 |
526 |
535 |
-0.93% |
80,600 |
2025/6/30 |
546 |
547 |
538 |
540 |
-1.10% |
43,800 |
2025/6/27 |
531 |
546 |
526 |
546 |
+1.49% |
74,000 |
2025/6/26 |
535 |
540 |
535 |
538 |
+0.37% |
35,400 |
2025/6/25 |
535 |
545 |
535 |
536 |
+0.19% |
35,900 |
2025/6/24 |
551 |
552 |
535 |
535 |
-2.19% |
47,800 |
2025/6/23 |
543 |
551 |
537 |
547 |
+0.00% |
67,200 |
2025/6/20 |
560 |
560 |
547 |
547 |
-2.32% |
34,400 |
2025/6/19 |
563 |
563 |
554 |
560 |
-0.36% |
46,800 |
2025/6/18 |
575 |
575 |
559 |
562 |
-2.26% |
31,800 |
2025/6/17 |
565 |
578 |
562 |
575 |
+2.50% |
52,900 |
2025/6/16 |
566 |
571 |
561 |
561 |
-0.71% |
25,300 |
2025/6/13 |
566 |
579 |
565 |
565 |
-0.18% |
70,800 |
2025/6/12 |
584 |
593 |
564 |
566 |
-1.74% |
89,300 |
2025/6/11 |
568 |
579 |
568 |
576 |
+2.13% |
60,500 |
2025/6/10 |
555 |
565 |
549 |
564 |
+1.62% |
194,600 |
2025/6/9 |
565 |
567 |
549 |
555 |
-0.89% |
102,200 |
2025/6/6 |
561 |
570 |
553 |
560 |
+0.36% |
511,900 |
2025/6/5 |
565 |
575 |
554 |
558 |
-0.71% |
103,400 |
2025/6/4 |
555 |
579 |
550 |
562 |
+1.26% |
148,200 |
2025/6/3 |
565 |
565 |
548 |
555 |
-1.77% |
95,900 |
2025/6/2 |
555 |
570 |
555 |
565 |
+2.36% |
71,200 |
2025/5/30 |
554 |
560 |
551 |
552 |
-0.36% |
49,600 |
2025/5/29 |
555 |
560 |
549 |
554 |
+0.73% |
78,700 |
2025/5/28 |
551 |
560 |
547 |
550 |
+0.73% |
122,700 |
2025/5/27 |
549 |
550 |
540 |
546 |
-1.09% |
55,800 |
2025/5/26 |
538 |
560 |
538 |
552 |
+2.03% |
124,900 |
2025/5/23 |
539 |
545 |
532 |
541 |
+0.00% |
82,400 |
2025/5/22 |
538 |
547 |
534 |
541 |
+0.56% |
110,400 |
2025/5/21 |
520 |
542 |
520 |
538 |
+2.48% |
246,700 |
2025/5/20 |
483 |
550 |
473 |
525 |
+0.77% |
1,605,700 |
2025/5/19 |
490 |
521 |
478 |
521 |
+6.54% |
816,200 |
2025/5/16 |
481 |
489 |
479 |
489 |
+2.09% |
101,000 |
2025/5/15 |
482 |
483 |
475 |
479 |
-0.62% |
86,000 |
2025/5/14 |
492 |
492 |
477 |
482 |
-1.23% |
63,700 |
2025/5/13 |
493 |
495 |
483 |
488 |
-1.01% |
68,000 |
2025/5/12 |
490 |
498 |
490 |
493 |
+1.44% |
47,000 |
2025/5/9 |
492 |
493 |
486 |
486 |
-0.61% |
27,200 |
2025/5/8 |
489 |
491 |
484 |
489 |
-0.41% |
30,500 |
2025/5/7 |
484 |
494 |
480 |
491 |
+1.66% |
72,000 |
2025/5/2 |
485 |
490 |
481 |
483 |
-0.82% |
50,100 |
2025/5/1 |
489 |
493 |
485 |
487 |
-1.02% |
58,800 |
2025/4/30 |
497 |
497 |
488 |
492 |
-0.20% |
26,900 |
2025/4/28 |
494 |
496 |
490 |
493 |
+0.20% |
31,700 |
2025/4/25 |
476 |
493 |
474 |
492 |
+2.93% |
148,800 |
2025/4/24 |
490 |
490 |
478 |
478 |
-1.65% |
34,300 |
2025/4/23 |
491 |
495 |
486 |
486 |
+0.00% |
62,800 |
2025/4/22 |
478 |
486 |
478 |
486 |
+1.46% |
39,100 |
2025/4/21 |
481 |
482 |
471 |
479 |
+0.00% |
59,600 |
2025/4/18 |
478 |
483 |
476 |
479 |
+0.63% |
46,700 |
2025/4/17 |
471 |
476 |
469 |
476 |
+1.49% |
55,200 |
2025/4/16 |
475 |
475 |
467 |
469 |
-1.26% |
108,900 |
2025/4/15 |
475 |
476 |
471 |
475 |
+0.42% |
25,900 |
2025/4/14 |
474 |
478 |
465 |
473 |
+1.28% |
84,300 |
2025/4/11 |
455 |
467 |
437 |
467 |
+1.74% |
163,500 |
2025/4/10 |
457 |
460 |
447 |
459 |
+6.99% |
129,400 |
2025/4/9 |
435 |
437 |
420 |
429 |
-2.94% |
106,300 |
2025/4/8 |
441 |
447 |
440 |
442 |
+4.49% |
129,900 |
2025/4/7 |
420 |
432 |
411 |
423 |
-6.42% |
273,000 |
2025/4/4 |
461 |
465 |
440 |
452 |
-3.00% |
196,600 |
2025/4/3 |
455 |
468 |
452 |
466 |
-1.89% |
155,000 |
2025/4/2 |
481 |
481 |
473 |
475 |
-1.25% |
79,300 |
2025/4/1 |
491 |
492 |
481 |
481 |
-0.82% |
95,200 |
2025/3/31 |
486 |
490 |
479 |
485 |
-1.62% |
89,700 |
2025/3/28 |
494 |
500 |
487 |
493 |
-2.76% |
105,000 |
2025/3/27 |
514 |
515 |
507 |
507 |
-1.55% |
139,800 |
2025/3/26 |
514 |
515 |
506 |
515 |
+0.59% |
85,300 |
2025/3/25 |
510 |
513 |
506 |
512 |
+0.59% |
92,600 |
2025/3/24 |
505 |
516 |
505 |
509 |
+2.41% |
234,200 |
2025/3/21 |
488 |
502 |
488 |
497 |
+2.47% |
119,000 |
2025/3/19 |
483 |
487 |
480 |
485 |
+0.21% |
54,700 |
2025/3/18 |
486 |
486 |
476 |
484 |
+0.00% |
115,100 |
2025/3/17 |
485 |
492 |
482 |
484 |
+0.41% |
57,800 |
2025/3/14 |
477 |
482 |
476 |
482 |
+0.84% |
55,700 |
2025/3/13 |
478 |
482 |
478 |
478 |
-0.21% |
22,200 |
2025/3/12 |
475 |
482 |
473 |
479 |
+0.63% |
43,400 |
2025/3/11 |
473 |
476 |
467 |
476 |
-0.21% |
110,100 |
2025/3/10 |
488 |
488 |
473 |
477 |
-1.65% |
87,300 |
2025/3/7 |
476 |
485 |
473 |
485 |
+1.68% |
114,300 |
2025/3/6 |
473 |
477 |
472 |
477 |
+1.49% |
90,400 |
2025/3/5 |
452 |
474 |
451 |
470 |
+4.21% |
281,200 |
2025/3/4 |
451 |
453 |
446 |
451 |
-0.22% |
49,800 |
2025/3/3 |
451 |
454 |
449 |
452 |
+0.67% |
101,300 |
2025/2/28 |
448 |
450 |
444 |
449 |
+0.00% |
62,500 |
2025/2/27 |
447 |
449 |
446 |
449 |
+0.67% |
31,500 |
2025/2/26 |
448 |
448 |
442 |
446 |
-0.45% |
38,500 |
2025/2/25 |
444 |
449 |
444 |
448 |
-0.44% |
44,500 |
2025/2/21 |
443 |
450 |
441 |
450 |
+2.04% |
108,100 |
2025/2/20 |
446 |
447 |
440 |
441 |
-0.90% |
114,500 |
2025/2/19 |
448 |
449 |
443 |
445 |
-0.45% |
120,200 |
2025/2/18 |
444 |
451 |
441 |
447 |
-0.22% |
233,800 |
2025/2/17 |
455 |
458 |
444 |
448 |
+4.67% |
529,400 |
2025/2/14 |
427 |
429 |
424 |
428 |
+0.94% |
95,200 |
2025/2/13 |
423 |
426 |
422 |
424 |
+0.47% |
58,800 |
2025/2/12 |
418 |
422 |
417 |
422 |
+1.69% |
67,000 |
2025/2/10 |
415 |
418 |
413 |
415 |
+0.73% |
46,500 |
2025/2/7 |
414 |
414 |
412 |
412 |
-0.48% |
32,800 |
2025/2/6 |
412 |
414 |
410 |
414 |
+0.98% |
45,300 |
2025/2/5 |
413 |
414 |
410 |
410 |
+0.00% |
44,500 |
2025/2/4 |
412 |
413 |
407 |
410 |
+0.24% |
69,900 |
2025/2/3 |
412 |
412 |
407 |
409 |
-0.73% |
125,300 |
2025/1/31 |
413 |
415 |
410 |
412 |
+0.73% |
104,000 |
2025/1/30 |
414 |
415 |
408 |
409 |
-1.45% |
572,100 |
2025/1/29 |
416 |
418 |
415 |
415 |
+0.00% |
41,900 |
2025/1/28 |
416 |
418 |
414 |
415 |
+0.00% |
40,800 |
2025/1/27 |
416 |
417 |
415 |
415 |
+0.73% |
27,000 |
2025/1/24 |
413 |
417 |
410 |
412 |
-0.24% |
126,400 |
2025/1/23 |
417 |
417 |
411 |
413 |
-0.72% |
60,200 |
2025/1/22 |
411 |
417 |
409 |
416 |
+1.46% |
70,600 |
2025/1/21 |
411 |
412 |
406 |
410 |
+0.00% |
41,100 |
2025/1/20 |
408 |
411 |
408 |
410 |
+0.49% |
45,200 |
2025/1/17 |
407 |
408 |
402 |
408 |
+0.00% |
75,100 |
2025/1/16 |
414 |
414 |
405 |
408 |
-1.45% |
95,800 |
2025/1/15 |
413 |
415 |
410 |
414 |
+0.98% |
36,900 |
|