日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
531 |
535 |
525 |
533 |
+0.38% |
385,500 |
2025/7/11 |
535 |
537 |
531 |
531 |
-0.19% |
220,800 |
2025/7/10 |
543 |
543 |
532 |
532 |
-1.48% |
281,300 |
2025/7/9 |
534 |
541 |
534 |
540 |
+1.12% |
172,800 |
2025/7/8 |
538 |
538 |
532 |
534 |
+0.00% |
220,100 |
2025/7/7 |
538 |
540 |
534 |
534 |
-0.74% |
290,500 |
2025/7/4 |
546 |
547 |
538 |
538 |
-0.74% |
303,600 |
2025/7/3 |
553 |
556 |
542 |
542 |
-2.34% |
364,700 |
2025/7/2 |
550 |
558 |
550 |
555 |
+0.54% |
180,200 |
2025/7/1 |
558 |
560 |
550 |
552 |
-1.25% |
302,600 |
2025/6/30 |
558 |
563 |
556 |
559 |
+1.27% |
398,100 |
2025/6/27 |
551 |
559 |
547 |
552 |
+0.55% |
431,700 |
2025/6/26 |
544 |
549 |
541 |
549 |
+0.73% |
290,900 |
2025/6/25 |
550 |
550 |
541 |
545 |
-0.18% |
282,800 |
2025/6/24 |
548 |
549 |
541 |
546 |
+0.18% |
276,600 |
2025/6/23 |
540 |
549 |
538 |
545 |
+0.37% |
250,900 |
2025/6/20 |
543 |
548 |
540 |
543 |
+0.74% |
658,200 |
2025/6/19 |
540 |
542 |
536 |
539 |
-0.19% |
213,900 |
2025/6/18 |
539 |
543 |
535 |
540 |
+0.19% |
148,400 |
2025/6/17 |
534 |
542 |
532 |
539 |
+1.13% |
273,800 |
2025/6/16 |
533 |
539 |
533 |
533 |
-0.19% |
179,200 |
2025/6/13 |
546 |
546 |
530 |
534 |
-2.20% |
435,000 |
2025/6/12 |
551 |
552 |
544 |
546 |
+0.00% |
199,400 |
2025/6/11 |
545 |
549 |
542 |
546 |
+0.37% |
222,900 |
2025/6/10 |
548 |
550 |
544 |
544 |
-0.55% |
215,900 |
2025/6/9 |
550 |
555 |
544 |
547 |
-0.18% |
235,000 |
2025/6/6 |
550 |
552 |
545 |
548 |
-0.90% |
339,500 |
2025/6/5 |
557 |
557 |
551 |
553 |
-0.18% |
207,600 |
2025/6/4 |
563 |
568 |
554 |
554 |
-1.07% |
223,400 |
2025/6/3 |
562 |
562 |
557 |
560 |
-0.36% |
204,900 |
2025/6/2 |
565 |
566 |
560 |
562 |
-0.53% |
188,900 |
2025/5/30 |
563 |
568 |
561 |
565 |
-0.18% |
278,000 |
2025/5/29 |
570 |
573 |
564 |
566 |
-1.05% |
221,800 |
2025/5/28 |
578 |
583 |
572 |
572 |
-0.35% |
222,000 |
2025/5/27 |
571 |
577 |
570 |
574 |
+1.41% |
164,700 |
2025/5/26 |
565 |
571 |
563 |
566 |
+0.53% |
181,200 |
2025/5/23 |
562 |
567 |
560 |
563 |
+0.54% |
184,600 |
2025/5/22 |
556 |
564 |
553 |
560 |
-0.18% |
217,900 |
2025/5/21 |
569 |
572 |
561 |
561 |
-0.71% |
252,800 |
2025/5/20 |
584 |
585 |
565 |
565 |
-3.42% |
441,400 |
2025/5/19 |
580 |
585 |
576 |
585 |
-0.34% |
288,400 |
2025/5/16 |
588 |
595 |
583 |
587 |
+0.51% |
218,300 |
2025/5/15 |
585 |
590 |
579 |
584 |
-0.17% |
358,200 |
2025/5/14 |
610 |
610 |
581 |
585 |
-3.31% |
585,500 |
2025/5/13 |
627 |
629 |
574 |
605 |
-3.04% |
776,100 |
2025/5/12 |
621 |
630 |
621 |
624 |
+0.00% |
236,500 |
2025/5/9 |
620 |
630 |
617 |
624 |
+1.13% |
272,000 |
2025/5/8 |
620 |
624 |
614 |
617 |
-1.91% |
272,000 |
2025/5/7 |
621 |
634 |
619 |
629 |
+0.64% |
225,600 |
2025/5/2 |
630 |
632 |
619 |
625 |
-0.32% |
237,600 |
2025/5/1 |
630 |
631 |
622 |
627 |
-1.26% |
220,800 |
2025/4/30 |
620 |
640 |
618 |
635 |
+2.58% |
327,100 |
2025/4/28 |
628 |
633 |
617 |
619 |
-1.90% |
309,100 |
2025/4/25 |
638 |
640 |
629 |
631 |
-0.32% |
237,000 |
2025/4/24 |
654 |
656 |
630 |
633 |
-2.91% |
233,900 |
2025/4/23 |
662 |
664 |
649 |
652 |
-0.61% |
161,300 |
2025/4/22 |
661 |
673 |
656 |
656 |
+0.77% |
186,800 |
2025/4/21 |
660 |
665 |
651 |
651 |
-1.36% |
198,000 |
2025/4/18 |
644 |
662 |
643 |
660 |
+3.45% |
208,300 |
2025/4/17 |
633 |
638 |
627 |
638 |
+0.79% |
151,700 |
2025/4/16 |
644 |
644 |
629 |
633 |
-0.78% |
146,200 |
2025/4/15 |
649 |
649 |
638 |
638 |
-0.62% |
187,300 |
2025/4/14 |
640 |
644 |
635 |
642 |
+0.63% |
199,900 |
2025/4/11 |
620 |
639 |
615 |
638 |
-0.47% |
325,900 |
2025/4/10 |
646 |
648 |
630 |
641 |
+7.01% |
408,800 |
2025/4/9 |
607 |
607 |
585 |
599 |
-3.70% |
543,200 |
2025/4/8 |
604 |
626 |
604 |
622 |
+6.51% |
538,800 |
2025/4/7 |
590 |
603 |
571 |
584 |
-5.50% |
723,400 |
2025/4/4 |
621 |
627 |
605 |
618 |
-3.29% |
692,400 |
2025/4/3 |
635 |
649 |
633 |
639 |
-1.84% |
325,900 |
2025/4/2 |
668 |
668 |
645 |
651 |
-1.66% |
315,300 |
2025/4/1 |
676 |
678 |
660 |
662 |
-2.65% |
379,000 |
2025/3/31 |
678 |
685 |
668 |
680 |
-1.16% |
483,700 |
2025/3/28 |
657 |
696 |
655 |
688 |
+2.23% |
1,925,100 |
2025/3/27 |
672 |
679 |
663 |
673 |
-0.15% |
1,800,900 |
2025/3/26 |
689 |
689 |
671 |
674 |
-1.46% |
1,009,200 |
2025/3/25 |
681 |
693 |
678 |
684 |
+0.29% |
808,800 |
2025/3/24 |
698 |
698 |
680 |
682 |
-2.15% |
917,700 |
2025/3/21 |
698 |
705 |
694 |
697 |
+0.14% |
559,400 |
2025/3/19 |
699 |
703 |
689 |
696 |
-0.14% |
574,600 |
2025/3/18 |
706 |
710 |
691 |
697 |
-1.41% |
685,000 |
2025/3/17 |
683 |
716 |
683 |
707 |
+4.59% |
1,195,300 |
2025/3/14 |
678 |
687 |
671 |
676 |
-0.15% |
750,000 |
2025/3/13 |
660 |
677 |
657 |
677 |
+1.65% |
1,018,000 |
2025/3/12 |
643 |
671 |
643 |
666 |
+3.42% |
991,100 |
2025/3/11 |
640 |
650 |
631 |
644 |
-0.92% |
1,109,700 |
2025/3/10 |
651 |
661 |
649 |
650 |
-0.61% |
976,800 |
2025/3/7 |
655 |
663 |
650 |
654 |
+0.00% |
801,000 |
2025/3/6 |
630 |
657 |
629 |
654 |
+3.97% |
1,074,100 |
2025/3/5 |
630 |
637 |
624 |
629 |
-0.63% |
1,098,800 |
2025/3/4 |
640 |
643 |
629 |
633 |
-1.56% |
1,257,000 |
2025/3/3 |
645 |
645 |
634 |
643 |
+2.23% |
1,260,500 |
2025/2/28 |
621 |
637 |
617 |
629 |
+1.62% |
2,856,600 |
2025/2/27 |
615 |
647 |
612 |
619 |
+2.31% |
6,139,600 |
2025/2/26 |
617 |
617 |
578 |
605 |
+17.02% |
9,547,600 |
2025/2/25 |
520 |
522 |
515 |
517 |
-1.71% |
189,000 |
2025/2/21 |
529 |
535 |
520 |
526 |
-1.50% |
208,800 |
2025/2/20 |
533 |
537 |
528 |
534 |
-0.37% |
224,300 |
2025/2/19 |
543 |
545 |
534 |
536 |
-1.29% |
243,300 |
2025/2/18 |
543 |
548 |
537 |
543 |
-0.91% |
370,100 |
2025/2/17 |
560 |
560 |
544 |
548 |
-1.08% |
550,700 |
2025/2/14 |
600 |
600 |
549 |
554 |
-6.42% |
712,800 |
2025/2/13 |
575 |
595 |
567 |
592 |
+4.04% |
1,292,900 |
2025/2/12 |
583 |
589 |
560 |
569 |
-1.90% |
969,700 |
2025/2/10 |
572 |
580 |
569 |
580 |
+0.87% |
211,500 |
2025/2/7 |
580 |
589 |
572 |
575 |
-1.71% |
405,800 |
2025/2/6 |
591 |
597 |
582 |
585 |
-1.02% |
228,000 |
2025/2/5 |
598 |
602 |
590 |
591 |
-1.83% |
364,100 |
2025/2/4 |
628 |
628 |
601 |
602 |
-2.90% |
329,100 |
2025/2/3 |
645 |
645 |
610 |
620 |
-5.34% |
595,800 |
2025/1/31 |
645 |
655 |
637 |
655 |
+1.55% |
422,700 |
2025/1/30 |
648 |
650 |
638 |
645 |
-1.07% |
508,400 |
2025/1/29 |
650 |
662 |
645 |
652 |
-0.61% |
521,400 |
2025/1/28 |
646 |
657 |
642 |
656 |
+1.55% |
720,400 |
2025/1/27 |
650 |
656 |
642 |
646 |
+0.16% |
158,300 |
2025/1/24 |
640 |
653 |
638 |
645 |
+1.10% |
211,200 |
2025/1/23 |
638 |
643 |
629 |
638 |
-0.31% |
241,000 |
2025/1/22 |
647 |
648 |
637 |
640 |
-0.62% |
117,800 |
2025/1/21 |
643 |
649 |
641 |
644 |
-0.46% |
118,800 |
2025/1/20 |
652 |
655 |
642 |
647 |
-0.77% |
143,800 |
2025/1/17 |
641 |
655 |
639 |
652 |
+0.77% |
212,200 |
2025/1/16 |
648 |
661 |
645 |
647 |
+0.15% |
241,600 |
2025/1/15 |
633 |
651 |
628 |
646 |
+2.05% |
294,700 |
|