日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
525 |
527 |
514 |
515 |
-0.96% |
81,800 |
2025/7/10 |
520 |
530 |
510 |
520 |
+0.00% |
142,200 |
2025/7/9 |
522 |
525 |
515 |
520 |
+0.78% |
101,200 |
2025/7/8 |
505 |
516 |
504 |
516 |
+1.57% |
92,500 |
2025/7/7 |
506 |
521 |
498 |
508 |
+0.00% |
181,000 |
2025/7/4 |
513 |
520 |
503 |
508 |
+0.99% |
187,200 |
2025/7/3 |
496 |
504 |
496 |
503 |
+0.40% |
92,900 |
2025/7/2 |
502 |
507 |
496 |
501 |
-1.57% |
132,300 |
2025/7/1 |
518 |
526 |
506 |
509 |
-1.36% |
167,100 |
2025/6/30 |
518 |
524 |
512 |
516 |
+0.58% |
165,500 |
2025/6/27 |
500 |
513 |
497 |
513 |
+3.01% |
221,800 |
2025/6/26 |
499 |
507 |
493 |
498 |
-0.60% |
144,800 |
2025/6/25 |
493 |
505 |
485 |
501 |
+2.24% |
175,200 |
2025/6/24 |
496 |
496 |
489 |
490 |
+0.41% |
95,800 |
2025/6/23 |
496 |
496 |
479 |
488 |
-3.56% |
257,700 |
2025/6/20 |
522 |
524 |
506 |
506 |
-1.94% |
131,100 |
2025/6/19 |
525 |
530 |
512 |
516 |
-0.39% |
210,400 |
2025/6/18 |
496 |
518 |
496 |
518 |
+6.15% |
372,300 |
2025/6/17 |
478 |
489 |
478 |
488 |
+2.74% |
129,800 |
2025/6/16 |
475 |
480 |
473 |
475 |
+0.00% |
73,400 |
2025/6/13 |
492 |
495 |
473 |
475 |
-3.06% |
133,500 |
2025/6/12 |
499 |
503 |
487 |
490 |
-1.61% |
88,800 |
2025/6/11 |
491 |
499 |
491 |
498 |
+1.43% |
66,700 |
2025/6/10 |
489 |
493 |
488 |
491 |
+1.03% |
85,100 |
2025/6/9 |
486 |
490 |
480 |
486 |
+0.00% |
102,700 |
2025/6/6 |
494 |
500 |
484 |
486 |
-1.22% |
114,400 |
2025/6/5 |
503 |
507 |
492 |
492 |
-2.38% |
117,500 |
2025/6/4 |
509 |
510 |
502 |
504 |
+0.00% |
54,100 |
2025/6/3 |
501 |
509 |
500 |
504 |
+0.20% |
70,800 |
2025/6/2 |
513 |
514 |
502 |
503 |
-1.37% |
75,800 |
2025/5/30 |
502 |
510 |
501 |
510 |
+1.19% |
89,400 |
2025/5/29 |
503 |
512 |
502 |
504 |
+1.20% |
76,700 |
2025/5/28 |
498 |
505 |
497 |
498 |
+1.22% |
114,800 |
2025/5/27 |
490 |
494 |
484 |
492 |
+0.41% |
163,400 |
2025/5/26 |
489 |
497 |
488 |
490 |
+1.87% |
152,800 |
2025/5/23 |
476 |
489 |
472 |
481 |
+0.84% |
184,600 |
2025/5/22 |
487 |
492 |
472 |
477 |
-5.54% |
459,300 |
2025/5/21 |
523 |
532 |
505 |
505 |
-3.07% |
165,900 |
2025/5/20 |
505 |
529 |
504 |
521 |
+4.62% |
274,300 |
2025/5/19 |
505 |
517 |
491 |
498 |
-1.39% |
237,700 |
2025/5/16 |
528 |
541 |
495 |
505 |
-1.56% |
709,100 |
2025/5/15 |
516 |
530 |
508 |
513 |
+0.39% |
366,800 |
2025/5/14 |
520 |
528 |
503 |
511 |
-0.97% |
415,200 |
2025/5/13 |
500 |
517 |
500 |
516 |
+5.95% |
365,700 |
2025/5/12 |
495 |
498 |
484 |
487 |
-1.62% |
203,900 |
2025/5/9 |
494 |
500 |
489 |
495 |
+1.02% |
121,500 |
2025/5/8 |
495 |
495 |
484 |
490 |
-0.81% |
95,700 |
2025/5/7 |
500 |
503 |
492 |
494 |
-1.79% |
95,800 |
2025/5/2 |
502 |
511 |
499 |
503 |
+0.00% |
127,100 |
2025/5/1 |
497 |
504 |
488 |
503 |
+1.62% |
162,700 |
2025/4/30 |
494 |
497 |
478 |
495 |
+3.12% |
165,900 |
2025/4/28 |
490 |
494 |
480 |
480 |
-0.41% |
137,600 |
2025/4/25 |
472 |
489 |
472 |
482 |
+2.99% |
186,400 |
2025/4/24 |
464 |
474 |
464 |
468 |
+1.52% |
162,400 |
2025/4/23 |
469 |
472 |
460 |
461 |
-0.22% |
154,200 |
2025/4/22 |
459 |
465 |
455 |
462 |
+0.43% |
80,100 |
2025/4/21 |
470 |
479 |
458 |
460 |
-3.77% |
151,600 |
2025/4/18 |
475 |
480 |
470 |
478 |
+0.84% |
153,500 |
2025/4/17 |
446 |
475 |
446 |
474 |
+6.28% |
190,400 |
2025/4/16 |
467 |
471 |
446 |
446 |
-4.50% |
168,900 |
2025/4/15 |
465 |
475 |
460 |
467 |
+2.19% |
108,300 |
2025/4/14 |
465 |
470 |
455 |
457 |
+1.11% |
334,900 |
2025/4/11 |
435 |
454 |
428 |
452 |
-1.95% |
287,300 |
2025/4/10 |
470 |
474 |
453 |
461 |
+11.35% |
365,100 |
2025/4/9 |
436 |
436 |
398 |
414 |
-6.76% |
388,600 |
2025/4/8 |
431 |
455 |
430 |
444 |
+13.55% |
492,800 |
2025/4/7 |
399 |
409 |
391 |
391 |
-16.99% |
676,200 |
2025/4/4 |
499 |
504 |
450 |
471 |
-10.96% |
552,000 |
2025/4/3 |
534 |
550 |
525 |
529 |
-7.84% |
265,000 |
2025/4/2 |
576 |
579 |
562 |
574 |
-0.17% |
101,000 |
2025/4/1 |
596 |
600 |
572 |
575 |
-2.71% |
149,700 |
2025/3/31 |
608 |
614 |
578 |
591 |
-5.59% |
401,100 |
2025/3/28 |
631 |
645 |
625 |
626 |
-2.49% |
96,000 |
2025/3/27 |
659 |
663 |
641 |
642 |
-1.23% |
129,700 |
2025/3/26 |
652 |
657 |
647 |
650 |
-0.31% |
55,400 |
2025/3/25 |
653 |
658 |
644 |
652 |
+0.00% |
70,000 |
2025/3/24 |
650 |
662 |
649 |
652 |
+0.46% |
95,600 |
2025/3/21 |
661 |
669 |
647 |
649 |
-1.52% |
136,400 |
2025/3/19 |
656 |
675 |
654 |
659 |
+0.00% |
252,900 |
2025/3/18 |
637 |
659 |
635 |
659 |
+3.62% |
128,600 |
2025/3/17 |
628 |
646 |
620 |
636 |
+0.00% |
200,600 |
2025/3/14 |
635 |
645 |
630 |
636 |
+0.16% |
102,400 |
2025/3/13 |
649 |
650 |
630 |
635 |
-0.78% |
123,700 |
2025/3/12 |
653 |
653 |
638 |
640 |
-1.99% |
140,200 |
2025/3/11 |
630 |
660 |
630 |
653 |
+3.16% |
280,200 |
2025/3/10 |
624 |
640 |
624 |
633 |
+2.43% |
145,400 |
2025/3/7 |
625 |
630 |
611 |
618 |
-3.44% |
134,200 |
2025/3/6 |
612 |
640 |
612 |
640 |
+5.44% |
283,100 |
2025/3/5 |
598 |
607 |
590 |
607 |
+1.17% |
154,400 |
2025/3/4 |
608 |
608 |
579 |
600 |
-2.28% |
236,500 |
2025/3/3 |
611 |
616 |
596 |
614 |
+1.32% |
165,500 |
2025/2/28 |
610 |
617 |
598 |
606 |
-2.73% |
231,300 |
2025/2/27 |
625 |
630 |
618 |
623 |
+0.00% |
183,700 |
2025/2/26 |
640 |
644 |
616 |
623 |
-5.89% |
341,600 |
2025/2/25 |
634 |
665 |
631 |
662 |
+2.32% |
331,500 |
2025/2/21 |
675 |
678 |
647 |
647 |
-5.13% |
295,000 |
2025/2/20 |
666 |
696 |
664 |
682 |
+1.79% |
316,800 |
2025/2/19 |
666 |
687 |
662 |
670 |
+1.21% |
429,700 |
2025/2/18 |
698 |
698 |
652 |
662 |
-5.16% |
565,700 |
2025/2/17 |
698 |
710 |
685 |
698 |
+0.14% |
192,400 |
2025/2/14 |
706 |
720 |
675 |
697 |
-7.19% |
891,900 |
2025/2/13 |
740 |
756 |
730 |
751 |
+1.35% |
336,700 |
2025/2/12 |
711 |
744 |
700 |
741 |
+4.07% |
367,800 |
2025/2/10 |
704 |
713 |
699 |
712 |
+0.28% |
151,500 |
2025/2/7 |
719 |
719 |
702 |
710 |
-1.25% |
169,400 |
2025/2/6 |
701 |
719 |
701 |
719 |
+3.45% |
213,400 |
2025/2/5 |
708 |
710 |
686 |
695 |
-1.70% |
272,900 |
2025/2/4 |
700 |
736 |
699 |
707 |
+3.06% |
450,200 |
2025/2/3 |
715 |
715 |
681 |
686 |
-6.03% |
424,600 |
2025/1/31 |
735 |
736 |
713 |
730 |
+0.97% |
234,300 |
2025/1/30 |
696 |
736 |
690 |
723 |
+3.88% |
408,100 |
2025/1/29 |
715 |
719 |
688 |
696 |
-0.85% |
353,600 |
2025/1/28 |
689 |
709 |
689 |
702 |
-1.40% |
422,100 |
2025/1/27 |
813 |
813 |
711 |
712 |
-12.42% |
1,060,000 |
2025/1/24 |
815 |
823 |
803 |
813 |
-0.61% |
272,800 |
2025/1/23 |
825 |
838 |
805 |
818 |
-0.85% |
547,200 |
2025/1/22 |
760 |
835 |
746 |
825 |
+10.15% |
794,200 |
2025/1/21 |
770 |
770 |
745 |
749 |
-2.35% |
178,600 |
2025/1/20 |
736 |
772 |
734 |
767 |
+5.50% |
379,900 |
2025/1/17 |
717 |
727 |
712 |
727 |
+2.39% |
172,500 |
2025/1/16 |
710 |
732 |
705 |
710 |
+2.16% |
284,700 |
2025/1/15 |
704 |
706 |
692 |
695 |
-1.28% |
111,600 |
2025/1/14 |
712 |
722 |
695 |
704 |
-2.90% |
224,400 |
|