日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
495 |
504 |
494 |
495 |
+0.00% |
44,300 |
2025/7/10 |
505 |
505 |
494 |
495 |
-1.98% |
26,400 |
2025/7/9 |
495 |
505 |
495 |
505 |
+2.02% |
39,500 |
2025/7/8 |
494 |
495 |
491 |
495 |
+1.02% |
32,800 |
2025/7/7 |
491 |
491 |
481 |
490 |
+0.41% |
73,500 |
2025/7/4 |
489 |
494 |
488 |
488 |
+0.00% |
37,800 |
2025/7/3 |
493 |
499 |
488 |
488 |
+0.62% |
59,500 |
2025/7/2 |
495 |
498 |
485 |
485 |
-3.39% |
83,100 |
2025/7/1 |
511 |
518 |
502 |
502 |
-1.38% |
56,300 |
2025/6/30 |
507 |
516 |
495 |
509 |
+0.39% |
184,500 |
2025/6/27 |
495 |
512 |
485 |
507 |
+2.84% |
120,000 |
2025/6/26 |
524 |
529 |
486 |
493 |
-6.81% |
222,900 |
2025/6/25 |
534 |
536 |
525 |
529 |
-1.12% |
35,800 |
2025/6/24 |
546 |
547 |
532 |
535 |
-1.47% |
51,200 |
2025/6/23 |
535 |
545 |
528 |
543 |
-0.18% |
56,600 |
2025/6/20 |
541 |
546 |
531 |
544 |
+0.74% |
98,700 |
2025/6/19 |
589 |
589 |
540 |
540 |
-8.32% |
212,500 |
2025/6/18 |
598 |
600 |
587 |
589 |
-1.51% |
38,900 |
2025/6/17 |
580 |
607 |
580 |
598 |
+2.75% |
149,000 |
2025/6/16 |
585 |
594 |
580 |
582 |
-1.36% |
53,200 |
2025/6/13 |
594 |
599 |
579 |
590 |
-0.67% |
53,600 |
2025/6/12 |
600 |
601 |
585 |
594 |
-1.66% |
69,700 |
2025/6/11 |
611 |
617 |
604 |
604 |
-1.63% |
36,000 |
2025/6/10 |
610 |
623 |
610 |
614 |
+0.66% |
43,300 |
2025/6/9 |
606 |
619 |
606 |
610 |
+0.66% |
59,800 |
2025/6/6 |
620 |
624 |
603 |
606 |
-1.94% |
79,300 |
2025/6/5 |
615 |
628 |
614 |
618 |
-0.16% |
69,700 |
2025/6/4 |
621 |
638 |
618 |
619 |
-0.32% |
106,500 |
2025/6/3 |
621 |
635 |
616 |
621 |
-0.48% |
151,200 |
2025/6/2 |
624 |
625 |
610 |
624 |
+0.00% |
132,000 |
2025/5/30 |
590 |
624 |
588 |
624 |
+6.30% |
196,400 |
2025/5/29 |
585 |
598 |
578 |
587 |
+0.51% |
107,000 |
2025/5/28 |
552 |
585 |
552 |
584 |
+5.80% |
107,800 |
2025/5/27 |
542 |
554 |
540 |
552 |
+1.66% |
42,800 |
2025/5/26 |
553 |
554 |
539 |
543 |
-0.37% |
39,900 |
2025/5/23 |
551 |
564 |
543 |
545 |
-1.09% |
70,900 |
2025/5/22 |
550 |
569 |
547 |
551 |
+0.55% |
80,900 |
2025/5/21 |
558 |
567 |
544 |
548 |
-1.79% |
77,700 |
2025/5/20 |
545 |
585 |
542 |
558 |
+4.10% |
167,100 |
2025/5/19 |
552 |
556 |
522 |
536 |
-3.94% |
113,400 |
2025/5/16 |
560 |
574 |
551 |
558 |
+3.14% |
131,900 |
2025/5/15 |
544 |
559 |
536 |
541 |
-1.10% |
74,300 |
2025/5/14 |
553 |
570 |
543 |
547 |
+0.00% |
168,000 |
2025/5/13 |
561 |
561 |
543 |
547 |
-1.44% |
104,700 |
2025/5/12 |
563 |
574 |
546 |
555 |
-2.46% |
324,200 |
2025/5/9 |
582 |
590 |
566 |
569 |
-3.56% |
136,700 |
2025/5/8 |
605 |
606 |
583 |
590 |
-2.16% |
157,400 |
2025/5/7 |
616 |
627 |
602 |
603 |
-1.95% |
155,400 |
2025/5/2 |
624 |
642 |
615 |
615 |
-1.44% |
254,900 |
2025/5/1 |
614 |
638 |
614 |
624 |
+1.79% |
226,000 |
2025/4/30 |
616 |
643 |
612 |
613 |
-1.45% |
239,700 |
2025/4/28 |
630 |
647 |
620 |
622 |
-2.81% |
248,000 |
2025/4/25 |
636 |
656 |
602 |
640 |
+0.00% |
872,600 |
2025/4/24 |
569 |
641 |
565 |
640 |
+11.11% |
1,286,100 |
2025/4/23 |
530 |
580 |
528 |
576 |
+8.47% |
867,300 |
2025/4/22 |
538 |
547 |
523 |
531 |
-2.57% |
208,100 |
2025/4/21 |
508 |
555 |
482 |
545 |
+5.21% |
586,900 |
2025/4/18 |
469 |
522 |
467 |
518 |
+10.21% |
657,600 |
2025/4/17 |
461 |
474 |
460 |
470 |
+1.29% |
59,600 |
2025/4/16 |
464 |
466 |
456 |
464 |
+1.75% |
68,200 |
2025/4/15 |
471 |
474 |
454 |
456 |
-2.56% |
88,300 |
2025/4/14 |
449 |
474 |
449 |
468 |
+6.12% |
150,300 |
2025/4/11 |
438 |
441 |
420 |
441 |
-0.68% |
109,100 |
2025/4/10 |
460 |
460 |
435 |
444 |
+5.71% |
159,500 |
2025/4/9 |
438 |
446 |
401 |
420 |
-5.83% |
317,500 |
2025/4/8 |
453 |
479 |
446 |
446 |
+1.36% |
189,500 |
2025/4/7 |
402 |
460 |
402 |
440 |
-2.22% |
461,600 |
2025/4/4 |
475 |
478 |
434 |
450 |
-6.83% |
221,200 |
2025/4/3 |
496 |
504 |
483 |
483 |
-4.73% |
200,600 |
2025/4/2 |
504 |
513 |
496 |
507 |
-1.36% |
134,000 |
2025/4/1 |
522 |
529 |
506 |
514 |
-2.28% |
217,900 |
2025/3/31 |
520 |
530 |
517 |
526 |
+0.96% |
258,700 |
2025/3/28 |
513 |
530 |
500 |
521 |
-0.38% |
427,900 |
2025/3/27 |
523 |
555 |
520 |
523 |
+0.00% |
1,017,700 |
2025/3/26 |
526 |
535 |
515 |
523 |
-2.43% |
917,800 |
2025/3/25 |
507 |
544 |
506 |
536 |
+1.71% |
1,317,100 |
2025/3/24 |
455 |
527 |
455 |
527 |
+17.90% |
2,741,100 |
2025/3/21 |
431 |
451 |
429 |
447 |
+4.68% |
510,600 |
2025/3/19 |
429 |
433 |
425 |
427 |
-0.70% |
90,400 |
2025/3/18 |
421 |
431 |
419 |
430 |
+1.18% |
124,000 |
2025/3/17 |
430 |
439 |
421 |
425 |
+2.16% |
356,200 |
2025/3/14 |
408 |
418 |
407 |
416 |
+3.74% |
145,100 |
2025/3/13 |
399 |
402 |
395 |
401 |
-0.25% |
98,400 |
2025/3/12 |
388 |
402 |
383 |
402 |
+5.24% |
172,500 |
2025/3/11 |
366 |
390 |
363 |
382 |
+5.82% |
499,800 |
2025/3/10 |
372 |
373 |
360 |
361 |
-2.96% |
63,600 |
2025/3/7 |
369 |
377 |
369 |
372 |
+0.27% |
42,700 |
2025/3/6 |
372 |
381 |
371 |
371 |
+1.37% |
104,700 |
2025/3/5 |
362 |
369 |
360 |
366 |
+0.83% |
55,500 |
2025/3/4 |
366 |
367 |
360 |
363 |
-0.55% |
45,200 |
2025/3/3 |
366 |
369 |
363 |
365 |
-0.27% |
38,000 |
2025/2/28 |
365 |
372 |
363 |
366 |
-1.61% |
112,000 |
2025/2/27 |
362 |
372 |
362 |
372 |
+2.76% |
99,000 |
2025/2/26 |
364 |
367 |
358 |
362 |
-0.55% |
101,600 |
2025/2/25 |
367 |
371 |
363 |
364 |
-2.15% |
71,400 |
2025/2/21 |
366 |
372 |
364 |
372 |
+1.36% |
54,200 |
2025/2/20 |
373 |
377 |
367 |
367 |
-0.54% |
117,500 |
2025/2/19 |
356 |
373 |
356 |
369 |
+3.94% |
217,900 |
2025/2/18 |
362 |
365 |
355 |
355 |
-1.66% |
134,700 |
2025/2/17 |
366 |
377 |
360 |
361 |
-2.70% |
290,800 |
2025/2/14 |
399 |
405 |
345 |
371 |
-8.17% |
534,000 |
2025/2/13 |
398 |
410 |
396 |
404 |
+1.76% |
284,000 |
2025/2/12 |
405 |
407 |
394 |
397 |
-2.22% |
200,900 |
2025/2/10 |
402 |
409 |
402 |
406 |
+1.00% |
54,800 |
2025/2/7 |
405 |
407 |
399 |
402 |
-0.74% |
184,700 |
2025/2/6 |
405 |
408 |
400 |
405 |
+0.00% |
80,200 |
2025/2/5 |
402 |
405 |
400 |
405 |
+0.75% |
224,700 |
2025/2/4 |
406 |
411 |
397 |
402 |
-1.23% |
377,200 |
2025/2/3 |
393 |
414 |
392 |
407 |
+2.01% |
187,800 |
2025/1/31 |
396 |
412 |
396 |
399 |
+0.76% |
272,200 |
2025/1/30 |
398 |
403 |
395 |
396 |
-0.75% |
84,400 |
2025/1/29 |
398 |
405 |
390 |
399 |
+0.00% |
340,400 |
2025/1/28 |
388 |
410 |
388 |
399 |
+4.45% |
475,900 |
2025/1/27 |
363 |
383 |
362 |
382 |
+6.41% |
165,400 |
2025/1/24 |
353 |
366 |
353 |
359 |
+1.70% |
69,000 |
2025/1/23 |
353 |
357 |
347 |
353 |
-0.28% |
62,500 |
2025/1/22 |
357 |
358 |
348 |
354 |
+0.57% |
102,000 |
2025/1/21 |
350 |
357 |
345 |
352 |
+0.86% |
87,600 |
2025/1/20 |
346 |
351 |
346 |
349 |
+0.87% |
37,800 |
2025/1/17 |
345 |
348 |
333 |
346 |
-1.14% |
137,200 |
2025/1/16 |
359 |
361 |
346 |
350 |
-3.05% |
103,000 |
2025/1/15 |
364 |
366 |
352 |
361 |
+1.40% |
152,900 |
2025/1/14 |
401 |
401 |
352 |
356 |
-11.66% |
514,300 |
|