日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
485 |
486 |
469 |
477 |
-1.24% |
26,100 |
2025/7/10 |
472 |
484 |
471 |
483 |
+3.21% |
37,900 |
2025/7/9 |
451 |
468 |
451 |
468 |
+4.70% |
43,300 |
2025/7/8 |
423 |
454 |
423 |
447 |
+5.18% |
112,600 |
2025/7/7 |
423 |
425 |
423 |
425 |
+0.47% |
3,600 |
2025/7/4 |
424 |
424 |
421 |
423 |
+0.71% |
3,500 |
2025/7/3 |
421 |
421 |
420 |
420 |
-0.24% |
1,000 |
2025/7/2 |
421 |
423 |
421 |
421 |
+0.00% |
1,500 |
2025/7/1 |
421 |
423 |
417 |
421 |
+0.00% |
3,500 |
2025/6/30 |
421 |
421 |
421 |
421 |
+0.00% |
100 |
2025/6/27 |
418 |
421 |
417 |
421 |
+0.00% |
500 |
2025/6/26 |
420 |
421 |
417 |
421 |
+0.00% |
1,400 |
2025/6/25 |
421 |
421 |
421 |
421 |
+0.00% |
800 |
2025/6/24 |
421 |
421 |
410 |
421 |
+0.00% |
6,900 |
2025/6/23 |
418 |
421 |
417 |
421 |
+0.24% |
2,700 |
2025/6/20 |
422 |
422 |
420 |
420 |
-0.47% |
2,800 |
2025/6/19 |
420 |
422 |
420 |
422 |
+0.48% |
5,200 |
2025/6/18 |
420 |
420 |
416 |
420 |
+0.00% |
1,500 |
2025/6/17 |
419 |
420 |
415 |
420 |
+0.48% |
1,700 |
2025/6/16 |
416 |
420 |
415 |
418 |
+0.48% |
7,400 |
2025/6/13 |
410 |
416 |
409 |
416 |
+1.46% |
3,400 |
2025/6/12 |
411 |
414 |
410 |
410 |
-0.24% |
2,500 |
2025/6/11 |
411 |
412 |
411 |
411 |
+0.74% |
2,200 |
2025/6/10 |
408 |
411 |
403 |
408 |
-0.49% |
5,200 |
2025/6/9 |
408 |
411 |
404 |
410 |
+0.49% |
2,400 |
2025/6/6 |
411 |
411 |
407 |
408 |
-0.73% |
2,800 |
2025/6/5 |
411 |
411 |
405 |
411 |
+0.00% |
1,800 |
2025/6/4 |
410 |
411 |
406 |
411 |
+1.23% |
3,200 |
2025/6/3 |
409 |
409 |
406 |
406 |
-0.98% |
1,200 |
2025/6/2 |
409 |
410 |
406 |
410 |
+1.23% |
3,300 |
2025/5/30 |
408 |
410 |
405 |
405 |
+0.25% |
3,200 |
2025/5/29 |
406 |
410 |
404 |
404 |
-0.25% |
2,100 |
2025/5/28 |
405 |
409 |
405 |
405 |
+0.75% |
6,100 |
2025/5/27 |
405 |
405 |
401 |
402 |
-0.50% |
3,100 |
2025/5/26 |
402 |
404 |
402 |
404 |
+0.25% |
1,200 |
2025/5/23 |
402 |
404 |
401 |
403 |
+0.75% |
900 |
2025/5/22 |
406 |
408 |
392 |
400 |
-1.23% |
11,600 |
2025/5/21 |
406 |
407 |
405 |
405 |
+0.00% |
3,200 |
2025/5/20 |
414 |
417 |
402 |
405 |
-0.74% |
5,600 |
2025/5/19 |
407 |
411 |
407 |
408 |
-0.73% |
3,200 |
2025/5/16 |
412 |
417 |
406 |
411 |
-0.72% |
10,900 |
2025/5/15 |
419 |
420 |
412 |
414 |
-0.96% |
7,000 |
2025/5/14 |
419 |
421 |
412 |
418 |
+1.21% |
4,900 |
2025/5/13 |
418 |
418 |
412 |
413 |
-0.24% |
4,100 |
2025/5/12 |
422 |
425 |
412 |
414 |
-0.72% |
14,400 |
2025/5/9 |
413 |
423 |
412 |
417 |
+1.71% |
33,600 |
2025/5/8 |
408 |
412 |
406 |
410 |
+0.74% |
7,600 |
2025/5/7 |
405 |
413 |
405 |
407 |
+0.25% |
9,900 |
2025/5/2 |
405 |
408 |
405 |
406 |
+0.50% |
5,500 |
2025/5/1 |
400 |
404 |
400 |
404 |
+1.00% |
900 |
2025/4/30 |
404 |
404 |
400 |
400 |
-0.50% |
7,500 |
2025/4/28 |
401 |
404 |
400 |
402 |
-1.47% |
7,400 |
2025/4/25 |
406 |
409 |
406 |
408 |
+0.25% |
3,400 |
2025/4/24 |
408 |
408 |
404 |
407 |
-0.25% |
2,300 |
2025/4/23 |
405 |
408 |
403 |
408 |
+1.24% |
1,700 |
2025/4/22 |
400 |
404 |
400 |
403 |
+0.50% |
1,600 |
2025/4/21 |
403 |
422 |
401 |
401 |
-0.50% |
18,800 |
2025/4/18 |
403 |
406 |
402 |
403 |
-0.49% |
4,400 |
2025/4/17 |
401 |
407 |
401 |
405 |
+1.00% |
1,500 |
2025/4/16 |
401 |
437 |
386 |
401 |
-0.25% |
174,200 |
2025/4/15 |
405 |
405 |
400 |
402 |
+0.50% |
3,000 |
2025/4/14 |
398 |
400 |
398 |
400 |
+1.27% |
1,200 |
2025/4/11 |
396 |
399 |
391 |
395 |
-1.25% |
2,900 |
2025/4/10 |
400 |
401 |
387 |
400 |
+5.82% |
10,400 |
2025/4/9 |
377 |
379 |
375 |
378 |
+0.00% |
3,900 |
2025/4/8 |
376 |
383 |
376 |
378 |
+1.61% |
10,800 |
2025/4/7 |
388 |
390 |
372 |
372 |
-7.00% |
15,800 |
2025/4/4 |
400 |
401 |
398 |
400 |
-0.74% |
5,100 |
2025/4/3 |
401 |
403 |
399 |
403 |
-0.25% |
9,700 |
2025/4/2 |
405 |
405 |
402 |
404 |
+0.00% |
5,500 |
2025/4/1 |
404 |
405 |
402 |
404 |
+0.25% |
6,700 |
2025/3/31 |
403 |
404 |
401 |
403 |
-0.25% |
3,200 |
2025/3/28 |
403 |
404 |
402 |
404 |
+1.00% |
6,400 |
2025/3/27 |
400 |
403 |
400 |
400 |
-0.25% |
12,700 |
2025/3/26 |
401 |
401 |
397 |
401 |
+0.00% |
6,400 |
2025/3/25 |
401 |
402 |
400 |
401 |
+0.00% |
9,000 |
2025/3/24 |
401 |
401 |
398 |
401 |
+0.00% |
3,600 |
2025/3/21 |
400 |
401 |
400 |
401 |
+0.25% |
4,900 |
2025/3/19 |
396 |
400 |
396 |
400 |
+0.00% |
3,800 |
2025/3/18 |
399 |
400 |
398 |
400 |
-0.25% |
5,400 |
2025/3/17 |
397 |
401 |
396 |
401 |
-0.99% |
15,800 |
2025/3/14 |
406 |
406 |
401 |
405 |
+1.76% |
12,600 |
2025/3/13 |
398 |
402 |
396 |
398 |
+0.00% |
7,800 |
2025/3/12 |
397 |
398 |
396 |
398 |
+0.25% |
5,000 |
2025/3/11 |
398 |
399 |
395 |
397 |
+0.00% |
2,400 |
2025/3/10 |
398 |
398 |
397 |
397 |
+0.00% |
3,700 |
2025/3/7 |
398 |
398 |
397 |
397 |
-0.75% |
5,500 |
2025/3/6 |
399 |
401 |
399 |
400 |
+0.25% |
4,500 |
2025/3/5 |
397 |
399 |
397 |
399 |
+0.50% |
3,700 |
2025/3/4 |
398 |
398 |
397 |
397 |
-0.25% |
1,900 |
2025/3/3 |
396 |
400 |
396 |
398 |
+0.00% |
1,800 |
2025/2/28 |
399 |
399 |
396 |
398 |
-0.25% |
2,600 |
2025/2/27 |
399 |
399 |
398 |
399 |
+0.00% |
1,800 |
2025/2/26 |
400 |
400 |
398 |
399 |
-0.50% |
900 |
2025/2/25 |
395 |
401 |
395 |
401 |
+1.52% |
4,300 |
2025/2/21 |
394 |
397 |
394 |
395 |
+0.00% |
1,500 |
2025/2/20 |
400 |
401 |
395 |
395 |
-1.25% |
4,200 |
2025/2/19 |
399 |
400 |
396 |
400 |
+0.76% |
2,700 |
2025/2/18 |
396 |
400 |
396 |
397 |
+0.00% |
3,600 |
2025/2/17 |
398 |
398 |
397 |
397 |
-0.25% |
2,000 |
2025/2/14 |
396 |
398 |
394 |
398 |
+0.51% |
3,400 |
2025/2/13 |
395 |
396 |
395 |
396 |
+0.51% |
1,800 |
2025/2/12 |
394 |
395 |
394 |
394 |
+0.00% |
2,300 |
2025/2/10 |
394 |
395 |
394 |
394 |
+0.00% |
1,300 |
2025/2/7 |
395 |
395 |
394 |
394 |
-0.25% |
3,100 |
2025/2/6 |
398 |
398 |
394 |
395 |
+0.00% |
4,700 |
2025/2/5 |
396 |
396 |
395 |
395 |
+0.00% |
2,200 |
2025/2/4 |
394 |
395 |
394 |
395 |
+0.25% |
800 |
2025/2/3 |
395 |
396 |
394 |
394 |
+0.00% |
800 |
2025/1/31 |
395 |
396 |
394 |
394 |
+0.00% |
2,200 |
2025/1/30 |
396 |
396 |
394 |
394 |
-0.51% |
1,700 |
2025/1/29 |
395 |
396 |
395 |
396 |
+0.51% |
8,300 |
2025/1/28 |
394 |
395 |
393 |
394 |
+0.00% |
9,500 |
2025/1/27 |
394 |
394 |
394 |
394 |
+0.00% |
9,200 |
2025/1/24 |
394 |
395 |
393 |
394 |
+0.00% |
10,100 |
2025/1/23 |
394 |
394 |
394 |
394 |
+0.00% |
9,000 |
2025/1/22 |
395 |
395 |
394 |
394 |
-0.25% |
12,000 |
2025/1/21 |
395 |
395 |
392 |
395 |
+0.00% |
9,600 |
2025/1/20 |
400 |
400 |
395 |
395 |
-0.50% |
9,400 |
2025/1/17 |
396 |
397 |
392 |
397 |
-0.25% |
12,500 |
2025/1/16 |
398 |
398 |
397 |
398 |
-0.25% |
7,900 |
2025/1/15 |
401 |
410 |
399 |
399 |
-0.25% |
20,600 |
2025/1/14 |
399 |
400 |
395 |
400 |
-0.25% |
6,600 |
|