日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
561 |
572 |
560 |
572 |
+1.42% |
406,000 |
2025/7/11 |
571 |
579 |
557 |
564 |
-1.23% |
524,100 |
2025/7/10 |
565 |
583 |
562 |
571 |
+1.06% |
349,400 |
2025/7/9 |
559 |
574 |
548 |
565 |
+2.17% |
628,400 |
2025/7/8 |
535 |
558 |
533 |
553 |
+3.17% |
391,800 |
2025/7/7 |
541 |
549 |
533 |
536 |
+0.00% |
369,000 |
2025/7/4 |
540 |
545 |
531 |
536 |
+0.75% |
335,800 |
2025/7/3 |
524 |
536 |
523 |
532 |
+0.95% |
1,162,900 |
2025/7/2 |
533 |
547 |
526 |
527 |
-2.23% |
589,800 |
2025/7/1 |
562 |
564 |
536 |
539 |
-1.64% |
562,200 |
2025/6/30 |
543 |
565 |
518 |
548 |
+1.48% |
1,434,700 |
2025/6/27 |
540 |
545 |
534 |
540 |
+1.89% |
474,200 |
2025/6/26 |
541 |
545 |
527 |
530 |
-2.57% |
704,700 |
2025/6/25 |
537 |
544 |
527 |
544 |
+2.84% |
477,500 |
2025/6/24 |
534 |
542 |
525 |
529 |
+0.19% |
521,600 |
2025/6/23 |
547 |
547 |
526 |
528 |
-5.21% |
819,000 |
2025/6/20 |
562 |
574 |
557 |
557 |
-0.18% |
351,400 |
2025/6/19 |
555 |
576 |
551 |
558 |
-0.36% |
614,400 |
2025/6/18 |
541 |
565 |
540 |
560 |
+3.51% |
721,600 |
2025/6/17 |
533 |
541 |
526 |
541 |
+2.08% |
475,400 |
2025/6/16 |
523 |
535 |
518 |
530 |
+0.00% |
571,200 |
2025/6/13 |
562 |
562 |
530 |
530 |
-4.50% |
961,300 |
2025/6/12 |
572 |
579 |
554 |
555 |
-2.63% |
740,400 |
2025/6/11 |
571 |
581 |
560 |
570 |
+2.52% |
966,700 |
2025/6/10 |
550 |
565 |
540 |
556 |
+1.46% |
808,000 |
2025/6/9 |
555 |
565 |
542 |
548 |
-1.26% |
861,600 |
2025/6/6 |
562 |
564 |
546 |
555 |
-1.60% |
904,000 |
2025/6/5 |
585 |
586 |
561 |
564 |
-3.09% |
918,400 |
2025/6/4 |
595 |
599 |
578 |
582 |
-2.18% |
805,500 |
2025/6/3 |
580 |
602 |
574 |
595 |
+3.66% |
1,170,600 |
2025/6/2 |
590 |
617 |
564 |
574 |
-3.04% |
2,186,100 |
2025/5/30 |
573 |
595 |
568 |
592 |
+3.32% |
988,200 |
2025/5/29 |
581 |
597 |
566 |
573 |
+1.96% |
1,495,300 |
2025/5/28 |
604 |
605 |
561 |
562 |
-4.42% |
1,854,600 |
2025/5/27 |
600 |
615 |
583 |
588 |
-3.13% |
1,659,100 |
2025/5/26 |
576 |
643 |
575 |
607 |
+7.24% |
2,572,200 |
2025/5/23 |
577 |
598 |
562 |
566 |
-0.88% |
1,759,400 |
2025/5/22 |
548 |
587 |
546 |
571 |
+3.25% |
2,430,600 |
2025/5/21 |
519 |
579 |
516 |
553 |
+5.94% |
5,588,800 |
2025/5/20 |
521 |
530 |
500 |
522 |
+0.38% |
4,134,200 |
2025/5/19 |
555 |
556 |
488 |
520 |
-15.58% |
14,174,000 |
2025/5/16 |
616 |
616 |
616 |
616 |
-19.58% |
165,900 |
2025/5/15 |
766 |
766 |
766 |
766 |
-16.38% |
104,100 |
2025/5/14 |
920 |
949 |
906 |
916 |
+2.00% |
1,011,100 |
2025/5/13 |
908 |
919 |
896 |
898 |
-0.88% |
641,600 |
2025/5/12 |
888 |
908 |
880 |
906 |
+2.72% |
647,700 |
2025/5/9 |
887 |
890 |
868 |
882 |
+0.11% |
568,800 |
2025/5/8 |
904 |
914 |
876 |
881 |
-1.67% |
507,300 |
2025/5/7 |
850 |
912 |
850 |
896 |
+5.54% |
905,000 |
2025/5/2 |
871 |
875 |
834 |
849 |
-2.64% |
640,500 |
2025/5/1 |
870 |
885 |
846 |
872 |
+0.81% |
835,900 |
2025/4/30 |
878 |
882 |
848 |
865 |
-0.69% |
713,500 |
2025/4/28 |
870 |
912 |
865 |
871 |
+2.11% |
1,020,200 |
2025/4/25 |
840 |
865 |
837 |
853 |
+4.15% |
564,600 |
2025/4/24 |
833 |
850 |
807 |
819 |
+0.12% |
580,100 |
2025/4/23 |
834 |
834 |
798 |
818 |
+0.62% |
548,600 |
2025/4/22 |
815 |
825 |
791 |
813 |
-0.85% |
626,400 |
2025/4/21 |
827 |
836 |
807 |
820 |
-1.09% |
604,600 |
2025/4/18 |
794 |
829 |
793 |
829 |
+6.83% |
835,000 |
2025/4/17 |
770 |
792 |
756 |
776 |
+0.65% |
757,700 |
2025/4/16 |
801 |
805 |
764 |
771 |
-5.51% |
760,700 |
2025/4/15 |
844 |
852 |
809 |
816 |
-3.43% |
578,000 |
2025/4/14 |
865 |
869 |
845 |
845 |
-1.86% |
705,100 |
2025/4/11 |
829 |
867 |
797 |
861 |
-0.35% |
695,900 |
2025/4/10 |
865 |
876 |
837 |
864 |
+11.48% |
854,500 |
2025/4/9 |
797 |
800 |
715 |
775 |
-5.60% |
957,900 |
2025/4/8 |
817 |
855 |
806 |
821 |
+2.37% |
940,000 |
2025/4/7 |
715 |
803 |
693 |
802 |
-3.95% |
1,297,300 |
2025/4/4 |
906 |
910 |
792 |
835 |
-10.22% |
1,224,300 |
2025/4/3 |
928 |
950 |
920 |
930 |
-4.42% |
829,700 |
2025/4/2 |
994 |
994 |
970 |
973 |
-0.71% |
246,700 |
2025/4/1 |
1,021 |
1,021 |
977 |
980 |
-4.39% |
586,000 |
2025/3/31 |
1,036 |
1,040 |
1,014 |
1,025 |
-3.30% |
230,700 |
2025/3/28 |
1,077 |
1,078 |
1,051 |
1,060 |
-1.49% |
273,700 |
2025/3/27 |
1,072 |
1,082 |
1,061 |
1,076 |
-1.37% |
241,600 |
2025/3/26 |
1,063 |
1,098 |
1,050 |
1,091 |
+3.02% |
304,200 |
2025/3/25 |
1,060 |
1,088 |
1,052 |
1,059 |
+1.15% |
296,900 |
2025/3/24 |
1,056 |
1,073 |
1,044 |
1,047 |
+0.38% |
243,000 |
2025/3/21 |
1,040 |
1,053 |
1,034 |
1,043 |
-0.48% |
131,200 |
2025/3/19 |
1,031 |
1,065 |
1,030 |
1,048 |
-0.76% |
229,100 |
2025/3/18 |
1,072 |
1,085 |
1,054 |
1,056 |
+0.00% |
185,100 |
2025/3/17 |
1,055 |
1,086 |
1,051 |
1,056 |
+1.54% |
297,400 |
2025/3/14 |
1,046 |
1,057 |
1,017 |
1,040 |
-2.53% |
454,500 |
2025/3/13 |
1,057 |
1,076 |
1,046 |
1,067 |
+2.60% |
263,000 |
2025/3/12 |
1,015 |
1,069 |
1,009 |
1,040 |
+3.07% |
401,400 |
2025/3/11 |
983 |
1,009 |
971 |
1,009 |
-0.39% |
646,900 |
2025/3/10 |
1,048 |
1,048 |
1,007 |
1,013 |
-1.27% |
369,900 |
2025/3/7 |
1,050 |
1,061 |
1,021 |
1,026 |
-4.02% |
240,800 |
2025/3/6 |
1,069 |
1,080 |
1,049 |
1,069 |
+2.89% |
320,000 |
2025/3/5 |
1,059 |
1,068 |
1,024 |
1,039 |
-1.89% |
229,400 |
2025/3/4 |
1,060 |
1,061 |
1,014 |
1,059 |
-2.04% |
382,200 |
2025/3/3 |
1,087 |
1,111 |
1,070 |
1,081 |
+2.17% |
322,600 |
2025/2/28 |
1,101 |
1,124 |
1,041 |
1,058 |
-3.20% |
464,600 |
2025/2/27 |
1,110 |
1,115 |
1,080 |
1,093 |
-1.97% |
320,300 |
2025/2/26 |
1,110 |
1,135 |
1,100 |
1,115 |
-1.33% |
408,400 |
2025/2/25 |
1,185 |
1,201 |
1,108 |
1,130 |
-6.77% |
725,100 |
2025/2/21 |
1,224 |
1,277 |
1,202 |
1,212 |
+0.83% |
579,700 |
2025/2/20 |
1,197 |
1,233 |
1,188 |
1,202 |
-0.08% |
347,700 |
2025/2/19 |
1,189 |
1,249 |
1,169 |
1,203 |
+0.67% |
435,300 |
2025/2/18 |
1,212 |
1,253 |
1,181 |
1,195 |
-3.78% |
549,800 |
2025/2/17 |
1,262 |
1,320 |
1,202 |
1,242 |
+5.97% |
1,399,900 |
2025/2/14 |
1,200 |
1,222 |
1,163 |
1,172 |
-2.33% |
613,700 |
2025/2/13 |
1,192 |
1,210 |
1,183 |
1,200 |
+1.52% |
280,700 |
2025/2/12 |
1,188 |
1,188 |
1,163 |
1,182 |
+0.94% |
247,900 |
2025/2/10 |
1,138 |
1,184 |
1,130 |
1,171 |
+2.90% |
261,600 |
2025/2/7 |
1,150 |
1,165 |
1,125 |
1,138 |
-0.61% |
238,000 |
2025/2/6 |
1,140 |
1,159 |
1,130 |
1,145 |
-0.17% |
190,900 |
2025/2/5 |
1,145 |
1,155 |
1,134 |
1,147 |
+0.17% |
170,900 |
2025/2/4 |
1,160 |
1,170 |
1,141 |
1,145 |
-1.63% |
171,200 |
2025/2/3 |
1,166 |
1,177 |
1,150 |
1,164 |
-1.19% |
165,300 |
2025/1/31 |
1,182 |
1,202 |
1,175 |
1,178 |
-1.09% |
181,600 |
2025/1/30 |
1,178 |
1,196 |
1,178 |
1,191 |
+0.59% |
127,400 |
2025/1/29 |
1,158 |
1,193 |
1,155 |
1,184 |
+1.20% |
224,500 |
2025/1/28 |
1,105 |
1,171 |
1,098 |
1,170 |
+4.37% |
356,700 |
2025/1/27 |
1,162 |
1,167 |
1,097 |
1,121 |
-3.61% |
468,800 |
2025/1/24 |
1,143 |
1,185 |
1,143 |
1,163 |
+2.38% |
234,000 |
2025/1/23 |
1,145 |
1,147 |
1,131 |
1,136 |
-0.96% |
101,900 |
2025/1/22 |
1,142 |
1,154 |
1,135 |
1,147 |
+0.88% |
89,600 |
2025/1/21 |
1,123 |
1,140 |
1,106 |
1,137 |
+0.53% |
141,900 |
2025/1/20 |
1,124 |
1,143 |
1,119 |
1,131 |
+0.71% |
137,600 |
2025/1/17 |
1,081 |
1,126 |
1,073 |
1,123 |
+2.09% |
227,200 |
2025/1/16 |
1,118 |
1,118 |
1,090 |
1,100 |
-0.63% |
164,300 |
2025/1/15 |
1,087 |
1,124 |
1,080 |
1,107 |
+1.56% |
183,400 |
|