日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
472 |
479 |
472 |
476 |
+1.71% |
50,900 |
2025/7/10 |
474 |
474 |
467 |
468 |
-0.64% |
82,700 |
2025/7/9 |
472 |
474 |
470 |
471 |
+0.64% |
27,500 |
2025/7/8 |
470 |
473 |
466 |
468 |
-0.43% |
63,900 |
2025/7/7 |
471 |
474 |
470 |
470 |
-0.21% |
26,200 |
2025/7/4 |
478 |
478 |
471 |
471 |
-0.42% |
26,100 |
2025/7/3 |
471 |
476 |
468 |
473 |
+0.42% |
69,500 |
2025/7/2 |
468 |
474 |
464 |
471 |
+0.21% |
64,800 |
2025/7/1 |
478 |
478 |
470 |
470 |
-2.08% |
58,300 |
2025/6/30 |
482 |
486 |
480 |
480 |
+0.00% |
58,400 |
2025/6/27 |
471 |
480 |
470 |
480 |
+1.27% |
74,200 |
2025/6/26 |
472 |
475 |
471 |
474 |
+0.42% |
62,700 |
2025/6/25 |
476 |
476 |
469 |
472 |
-0.63% |
58,700 |
2025/6/24 |
481 |
481 |
472 |
475 |
+0.21% |
43,100 |
2025/6/23 |
480 |
480 |
474 |
474 |
-1.66% |
62,200 |
2025/6/20 |
486 |
489 |
482 |
482 |
-0.82% |
56,500 |
2025/6/19 |
489 |
491 |
483 |
486 |
-0.41% |
64,500 |
2025/6/18 |
490 |
497 |
487 |
488 |
-2.01% |
118,800 |
2025/6/17 |
500 |
501 |
495 |
498 |
-0.99% |
88,900 |
2025/6/16 |
488 |
503 |
486 |
503 |
+4.79% |
148,300 |
2025/6/13 |
491 |
493 |
480 |
480 |
-2.24% |
88,300 |
2025/6/12 |
490 |
494 |
489 |
491 |
-0.20% |
57,500 |
2025/6/11 |
488 |
494 |
488 |
492 |
+1.23% |
55,600 |
2025/6/10 |
490 |
492 |
486 |
486 |
-0.82% |
59,400 |
2025/6/9 |
489 |
491 |
488 |
490 |
+0.41% |
34,600 |
2025/6/6 |
491 |
491 |
485 |
488 |
-0.61% |
58,800 |
2025/6/5 |
491 |
496 |
491 |
491 |
+0.00% |
52,800 |
2025/6/4 |
487 |
494 |
487 |
491 |
+0.82% |
45,600 |
2025/6/3 |
493 |
494 |
487 |
487 |
-1.42% |
56,800 |
2025/6/2 |
491 |
496 |
486 |
494 |
-0.60% |
84,900 |
2025/5/30 |
483 |
497 |
483 |
497 |
+2.05% |
87,800 |
2025/5/29 |
489 |
489 |
484 |
487 |
+0.83% |
68,600 |
2025/5/28 |
493 |
493 |
483 |
483 |
-0.82% |
77,300 |
2025/5/27 |
490 |
492 |
487 |
487 |
-0.20% |
43,900 |
2025/5/26 |
486 |
492 |
485 |
488 |
+0.41% |
47,600 |
2025/5/23 |
484 |
489 |
483 |
486 |
+0.41% |
41,700 |
2025/5/22 |
481 |
487 |
476 |
484 |
-0.41% |
51,700 |
2025/5/21 |
490 |
494 |
484 |
486 |
-0.82% |
69,500 |
2025/5/20 |
491 |
495 |
488 |
490 |
+0.41% |
72,700 |
2025/5/19 |
487 |
491 |
486 |
488 |
-0.20% |
48,900 |
2025/5/16 |
483 |
494 |
482 |
489 |
+1.88% |
68,900 |
2025/5/15 |
478 |
486 |
478 |
480 |
-0.21% |
43,100 |
2025/5/14 |
487 |
487 |
475 |
481 |
-0.82% |
68,900 |
2025/5/13 |
490 |
494 |
485 |
485 |
-1.02% |
58,600 |
2025/5/12 |
487 |
491 |
485 |
490 |
+1.03% |
70,100 |
2025/5/9 |
474 |
486 |
473 |
485 |
+2.11% |
65,700 |
2025/5/8 |
480 |
480 |
467 |
475 |
+1.71% |
133,700 |
2025/5/7 |
461 |
471 |
461 |
467 |
+0.43% |
64,900 |
2025/5/2 |
470 |
472 |
453 |
465 |
-0.21% |
93,000 |
2025/5/1 |
465 |
466 |
455 |
466 |
+0.43% |
112,500 |
2025/4/30 |
459 |
464 |
452 |
464 |
+1.09% |
81,900 |
2025/4/28 |
445 |
459 |
444 |
459 |
+3.38% |
104,600 |
2025/4/25 |
441 |
465 |
438 |
444 |
+1.14% |
151,600 |
2025/4/24 |
445 |
445 |
436 |
439 |
+0.00% |
51,500 |
2025/4/23 |
434 |
440 |
433 |
439 |
+3.05% |
95,600 |
2025/4/22 |
430 |
435 |
426 |
426 |
-0.23% |
41,900 |
2025/4/21 |
430 |
431 |
422 |
427 |
-0.47% |
42,300 |
2025/4/18 |
423 |
432 |
421 |
429 |
+2.63% |
57,100 |
2025/4/17 |
416 |
423 |
414 |
418 |
+0.72% |
59,800 |
2025/4/16 |
421 |
421 |
414 |
415 |
-1.19% |
40,800 |
2025/4/15 |
426 |
430 |
420 |
420 |
-0.71% |
26,900 |
2025/4/14 |
426 |
428 |
422 |
423 |
+0.48% |
42,600 |
2025/4/11 |
413 |
422 |
405 |
421 |
-1.86% |
78,200 |
2025/4/10 |
424 |
429 |
418 |
429 |
+8.33% |
90,400 |
2025/4/9 |
400 |
400 |
392 |
396 |
-3.65% |
96,700 |
2025/4/8 |
389 |
415 |
389 |
411 |
+10.19% |
87,600 |
2025/4/7 |
374 |
384 |
369 |
373 |
-9.90% |
107,000 |
2025/4/4 |
425 |
431 |
406 |
414 |
-6.12% |
133,200 |
2025/4/3 |
444 |
450 |
437 |
441 |
-4.13% |
113,300 |
2025/4/2 |
475 |
475 |
454 |
460 |
-3.36% |
123,400 |
2025/4/1 |
474 |
481 |
469 |
476 |
+3.93% |
174,800 |
2025/3/31 |
465 |
466 |
452 |
458 |
-2.97% |
114,700 |
2025/3/28 |
466 |
476 |
466 |
472 |
+0.85% |
70,000 |
2025/3/27 |
463 |
468 |
459 |
468 |
-0.64% |
121,500 |
2025/3/26 |
471 |
471 |
464 |
471 |
+0.86% |
80,700 |
2025/3/25 |
466 |
470 |
463 |
467 |
+0.86% |
53,600 |
2025/3/24 |
464 |
469 |
463 |
463 |
-0.43% |
33,300 |
2025/3/21 |
471 |
473 |
464 |
465 |
-0.43% |
63,600 |
2025/3/19 |
460 |
467 |
460 |
467 |
+1.08% |
37,800 |
2025/3/18 |
459 |
466 |
457 |
462 |
+1.54% |
58,300 |
2025/3/17 |
461 |
464 |
451 |
455 |
-0.87% |
62,800 |
2025/3/14 |
459 |
462 |
455 |
459 |
-0.22% |
70,600 |
2025/3/13 |
462 |
464 |
455 |
460 |
-0.43% |
49,400 |
2025/3/12 |
453 |
467 |
453 |
462 |
+1.99% |
65,400 |
2025/3/11 |
451 |
455 |
444 |
453 |
-0.44% |
66,100 |
2025/3/10 |
452 |
457 |
448 |
455 |
+0.66% |
40,300 |
2025/3/7 |
453 |
454 |
446 |
452 |
-1.31% |
64,300 |
2025/3/6 |
460 |
462 |
452 |
458 |
+0.66% |
39,000 |
2025/3/5 |
452 |
457 |
447 |
455 |
+2.02% |
60,900 |
2025/3/4 |
451 |
455 |
446 |
446 |
-2.19% |
58,500 |
2025/3/3 |
458 |
460 |
453 |
456 |
+2.01% |
73,500 |
2025/2/28 |
455 |
455 |
445 |
447 |
-0.89% |
65,100 |
2025/2/27 |
446 |
451 |
442 |
451 |
+1.12% |
37,300 |
2025/2/26 |
450 |
452 |
441 |
446 |
-1.55% |
67,300 |
2025/2/25 |
444 |
460 |
442 |
453 |
-1.52% |
112,300 |
2025/2/21 |
472 |
472 |
460 |
460 |
-2.54% |
95,100 |
2025/2/20 |
485 |
487 |
472 |
472 |
-2.68% |
85,200 |
2025/2/19 |
487 |
487 |
481 |
485 |
-0.61% |
66,400 |
2025/2/18 |
481 |
488 |
481 |
488 |
+1.46% |
56,500 |
2025/2/17 |
478 |
485 |
478 |
481 |
+1.05% |
47,700 |
2025/2/14 |
484 |
484 |
476 |
476 |
-1.65% |
66,500 |
2025/2/13 |
479 |
486 |
479 |
484 |
+1.68% |
64,900 |
2025/2/12 |
484 |
486 |
476 |
476 |
-0.63% |
91,300 |
2025/2/10 |
488 |
488 |
476 |
479 |
-1.84% |
76,400 |
2025/2/7 |
473 |
489 |
473 |
488 |
+3.61% |
105,600 |
2025/2/6 |
469 |
485 |
469 |
471 |
+2.17% |
109,900 |
2025/2/5 |
473 |
485 |
454 |
461 |
-3.15% |
290,500 |
2025/2/4 |
470 |
479 |
470 |
476 |
+3.03% |
89,600 |
2025/2/3 |
467 |
467 |
457 |
462 |
-1.91% |
132,000 |
2025/1/31 |
480 |
480 |
465 |
471 |
-1.88% |
161,000 |
2025/1/30 |
485 |
490 |
479 |
480 |
-1.23% |
453,700 |
2025/1/29 |
493 |
493 |
486 |
486 |
-0.21% |
113,700 |
2025/1/28 |
486 |
487 |
481 |
487 |
+0.41% |
114,800 |
2025/1/27 |
489 |
491 |
483 |
485 |
+1.89% |
142,600 |
2025/1/24 |
471 |
480 |
471 |
476 |
+1.28% |
99,100 |
2025/1/23 |
467 |
473 |
467 |
470 |
+0.64% |
82,600 |
2025/1/22 |
467 |
470 |
465 |
467 |
+0.21% |
66,000 |
2025/1/21 |
468 |
470 |
464 |
466 |
+0.00% |
58,400 |
2025/1/20 |
452 |
467 |
452 |
466 |
+2.42% |
93,200 |
2025/1/17 |
460 |
460 |
454 |
455 |
+0.00% |
96,600 |
2025/1/16 |
458 |
470 |
455 |
455 |
-1.09% |
114,200 |
2025/1/15 |
455 |
461 |
455 |
460 |
+2.22% |
105,800 |
2025/1/14 |
453 |
461 |
449 |
450 |
-1.32% |
108,200 |
|