日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/3 |
493 |
494 |
478 |
480 |
-1.84% |
45,100 |
2025/7/2 |
497 |
499 |
473 |
489 |
-2.40% |
234,000 |
2025/7/1 |
504 |
512 |
499 |
501 |
-1.18% |
99,100 |
2025/6/30 |
511 |
515 |
506 |
507 |
-0.98% |
38,400 |
2025/6/27 |
496 |
519 |
496 |
512 |
+1.99% |
96,100 |
2025/6/26 |
518 |
518 |
491 |
502 |
-1.95% |
127,400 |
2025/6/25 |
519 |
525 |
507 |
512 |
-1.35% |
54,800 |
2025/6/24 |
534 |
537 |
517 |
519 |
-0.95% |
89,900 |
2025/6/23 |
509 |
524 |
505 |
524 |
+3.15% |
143,200 |
2025/6/20 |
518 |
521 |
508 |
508 |
-2.50% |
71,000 |
2025/6/19 |
518 |
537 |
518 |
521 |
+0.58% |
84,400 |
2025/6/18 |
526 |
539 |
518 |
518 |
-1.52% |
66,800 |
2025/6/17 |
533 |
545 |
515 |
526 |
-1.31% |
128,000 |
2025/6/16 |
520 |
533 |
511 |
533 |
+2.70% |
128,200 |
2025/6/13 |
549 |
550 |
502 |
519 |
-4.42% |
250,100 |
2025/6/12 |
540 |
547 |
534 |
543 |
+0.56% |
69,500 |
2025/6/11 |
538 |
547 |
530 |
540 |
+0.75% |
70,300 |
2025/6/10 |
545 |
557 |
528 |
536 |
-2.19% |
142,700 |
2025/6/9 |
562 |
578 |
545 |
548 |
+0.74% |
390,800 |
2025/6/6 |
500 |
555 |
497 |
544 |
+9.90% |
594,800 |
2025/6/5 |
481 |
499 |
478 |
495 |
+3.34% |
99,600 |
2025/6/4 |
488 |
490 |
474 |
479 |
-1.44% |
102,800 |
2025/6/3 |
475 |
487 |
469 |
486 |
+2.32% |
122,100 |
2025/6/2 |
473 |
478 |
462 |
475 |
-1.04% |
106,100 |
2025/5/30 |
457 |
489 |
450 |
480 |
+3.90% |
201,800 |
2025/5/29 |
450 |
462 |
449 |
462 |
+3.82% |
85,300 |
2025/5/28 |
459 |
463 |
445 |
445 |
-3.05% |
171,700 |
2025/5/27 |
454 |
462 |
454 |
459 |
+0.88% |
61,000 |
2025/5/26 |
464 |
465 |
455 |
455 |
-2.78% |
91,400 |
2025/5/23 |
476 |
480 |
466 |
468 |
-1.68% |
105,100 |
2025/5/22 |
484 |
490 |
473 |
476 |
-2.86% |
104,900 |
2025/5/21 |
490 |
492 |
484 |
490 |
+1.24% |
81,700 |
2025/5/20 |
477 |
495 |
472 |
484 |
+0.00% |
134,700 |
2025/5/19 |
479 |
495 |
471 |
484 |
+2.76% |
221,500 |
2025/5/16 |
485 |
491 |
470 |
471 |
-4.46% |
179,000 |
2025/5/15 |
520 |
530 |
491 |
493 |
-6.98% |
213,100 |
2025/5/14 |
555 |
555 |
462 |
530 |
+0.57% |
1,031,100 |
2025/5/13 |
520 |
532 |
501 |
527 |
+1.35% |
188,300 |
2025/5/12 |
503 |
532 |
500 |
520 |
+5.05% |
221,100 |
2025/5/9 |
499 |
504 |
492 |
495 |
+0.41% |
86,700 |
2025/5/8 |
488 |
499 |
488 |
493 |
+1.02% |
36,900 |
2025/5/7 |
490 |
493 |
483 |
488 |
-0.81% |
88,600 |
2025/5/2 |
500 |
504 |
492 |
492 |
-1.80% |
66,100 |
2025/5/1 |
508 |
509 |
495 |
501 |
-1.57% |
60,300 |
2025/4/30 |
500 |
514 |
480 |
509 |
+1.39% |
122,400 |
2025/4/28 |
525 |
540 |
499 |
502 |
-2.52% |
166,400 |
2025/4/25 |
501 |
524 |
501 |
515 |
+2.79% |
130,000 |
2025/4/24 |
499 |
507 |
491 |
501 |
+2.24% |
99,500 |
2025/4/23 |
511 |
511 |
488 |
490 |
-1.01% |
101,800 |
2025/4/22 |
487 |
496 |
482 |
495 |
+1.43% |
55,400 |
2025/4/21 |
486 |
513 |
486 |
488 |
+0.41% |
148,900 |
2025/4/18 |
484 |
500 |
480 |
486 |
+0.83% |
156,200 |
2025/4/17 |
475 |
488 |
473 |
482 |
+3.21% |
75,200 |
2025/4/16 |
475 |
483 |
465 |
467 |
-3.31% |
122,100 |
2025/4/15 |
495 |
500 |
469 |
483 |
+0.62% |
207,600 |
2025/4/14 |
476 |
491 |
476 |
480 |
+1.69% |
237,000 |
2025/4/11 |
422 |
474 |
417 |
472 |
+9.77% |
417,300 |
2025/4/10 |
450 |
454 |
421 |
430 |
+6.17% |
330,200 |
2025/4/9 |
400 |
413 |
394 |
405 |
+0.50% |
332,400 |
2025/4/8 |
378 |
404 |
373 |
403 |
+16.47% |
207,800 |
2025/4/7 |
361 |
373 |
340 |
346 |
-13.50% |
489,700 |
2025/4/4 |
422 |
430 |
381 |
400 |
-10.31% |
696,400 |
2025/4/3 |
461 |
479 |
441 |
446 |
-6.50% |
647,400 |
2025/4/2 |
455 |
480 |
455 |
477 |
+6.71% |
572,300 |
2025/4/1 |
431 |
451 |
429 |
447 |
+5.67% |
288,900 |
2025/3/31 |
409 |
425 |
404 |
423 |
+2.92% |
274,200 |
2025/3/28 |
400 |
415 |
400 |
411 |
+1.23% |
129,300 |
2025/3/27 |
400 |
406 |
396 |
406 |
+1.75% |
61,600 |
2025/3/26 |
399 |
409 |
396 |
399 |
-0.25% |
106,300 |
2025/3/25 |
402 |
407 |
396 |
400 |
+0.00% |
93,100 |
2025/3/24 |
400 |
406 |
397 |
400 |
-0.50% |
48,500 |
2025/3/21 |
402 |
406 |
395 |
402 |
-0.99% |
72,400 |
2025/3/19 |
417 |
424 |
399 |
406 |
-0.98% |
192,100 |
2025/3/18 |
400 |
413 |
393 |
410 |
+2.50% |
183,900 |
2025/3/17 |
398 |
406 |
395 |
400 |
+3.09% |
77,200 |
2025/3/14 |
376 |
395 |
376 |
388 |
+2.11% |
80,300 |
2025/3/13 |
396 |
396 |
379 |
380 |
-2.31% |
146,800 |
2025/3/12 |
366 |
397 |
366 |
389 |
+6.58% |
229,800 |
2025/3/11 |
356 |
365 |
343 |
365 |
+0.27% |
143,500 |
2025/3/10 |
362 |
369 |
356 |
364 |
+0.28% |
79,500 |
2025/3/7 |
358 |
366 |
351 |
363 |
-0.82% |
132,900 |
2025/3/6 |
368 |
374 |
358 |
366 |
+1.67% |
133,000 |
2025/3/5 |
377 |
378 |
358 |
360 |
-5.51% |
287,400 |
2025/3/4 |
387 |
389 |
376 |
381 |
-2.56% |
107,100 |
2025/3/3 |
400 |
404 |
378 |
391 |
+2.62% |
172,600 |
2025/2/28 |
389 |
400 |
377 |
381 |
-2.06% |
125,700 |
2025/2/27 |
391 |
407 |
388 |
389 |
-1.52% |
145,100 |
2025/2/26 |
395 |
410 |
381 |
395 |
+0.77% |
231,900 |
2025/2/25 |
411 |
415 |
392 |
392 |
-5.08% |
309,200 |
2025/2/21 |
410 |
439 |
402 |
413 |
-2.59% |
287,100 |
2025/2/20 |
431 |
439 |
414 |
424 |
-3.42% |
302,100 |
2025/2/19 |
403 |
455 |
398 |
439 |
+8.93% |
1,170,400 |
2025/2/18 |
404 |
411 |
391 |
403 |
+3.87% |
285,800 |
2025/2/17 |
380 |
390 |
368 |
388 |
+2.92% |
293,300 |
2025/2/14 |
375 |
379 |
361 |
377 |
+1.34% |
158,300 |
2025/2/13 |
354 |
375 |
354 |
372 |
+4.49% |
164,300 |
2025/2/12 |
358 |
358 |
344 |
356 |
+1.42% |
93,700 |
2025/2/10 |
347 |
354 |
343 |
351 |
-0.28% |
94,900 |
2025/2/7 |
338 |
352 |
338 |
352 |
+4.14% |
61,000 |
2025/2/6 |
344 |
351 |
337 |
338 |
+0.00% |
59,900 |
2025/2/5 |
337 |
353 |
332 |
338 |
-1.17% |
128,000 |
2025/2/4 |
356 |
356 |
342 |
342 |
-0.87% |
68,500 |
2025/2/3 |
343 |
350 |
332 |
345 |
-2.82% |
118,100 |
2025/1/31 |
370 |
370 |
355 |
355 |
-1.93% |
99,800 |
2025/1/30 |
373 |
376 |
353 |
362 |
-2.16% |
236,100 |
2025/1/29 |
351 |
385 |
351 |
370 |
+6.02% |
349,700 |
2025/1/28 |
354 |
358 |
347 |
349 |
-1.97% |
139,000 |
2025/1/27 |
325 |
369 |
325 |
356 |
+9.54% |
683,200 |
2025/1/24 |
328 |
338 |
319 |
325 |
+1.56% |
150,000 |
2025/1/23 |
331 |
333 |
317 |
320 |
-3.90% |
95,500 |
2025/1/22 |
318 |
337 |
316 |
333 |
+6.39% |
116,900 |
2025/1/21 |
311 |
319 |
308 |
313 |
+2.62% |
67,100 |
2025/1/20 |
311 |
320 |
304 |
305 |
-1.93% |
68,600 |
2025/1/17 |
290 |
321 |
287 |
311 |
+7.99% |
242,900 |
2025/1/16 |
297 |
301 |
288 |
288 |
-3.03% |
88,200 |
2025/1/15 |
301 |
303 |
291 |
297 |
-1.00% |
35,000 |
2025/1/14 |
310 |
311 |
300 |
300 |
-1.64% |
46,200 |
2025/1/10 |
312 |
315 |
305 |
305 |
-2.87% |
38,800 |
2025/1/9 |
304 |
314 |
302 |
314 |
+2.28% |
58,200 |
2025/1/8 |
305 |
307 |
303 |
307 |
+0.33% |
14,900 |
2025/1/7 |
307 |
310 |
302 |
306 |
+0.00% |
43,200 |
2025/1/6 |
313 |
317 |
302 |
306 |
-1.61% |
99,200 |
2024/12/30 |
299 |
314 |
299 |
311 |
+2.98% |
44,900 |
|