日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
574 |
576 |
569 |
576 |
+0.35% |
27,200 |
2025/8/14 |
572 |
580 |
568 |
574 |
+0.53% |
23,300 |
2025/8/13 |
582 |
582 |
571 |
571 |
-1.04% |
19,000 |
2025/8/12 |
585 |
592 |
576 |
577 |
-1.03% |
39,200 |
2025/8/8 |
583 |
587 |
581 |
583 |
+0.34% |
31,500 |
2025/8/7 |
586 |
586 |
576 |
581 |
+0.87% |
20,700 |
2025/8/6 |
578 |
588 |
576 |
576 |
-0.35% |
23,500 |
2025/8/5 |
589 |
590 |
577 |
578 |
-0.69% |
31,800 |
2025/8/4 |
575 |
585 |
572 |
582 |
-1.52% |
57,000 |
2025/8/1 |
578 |
591 |
570 |
591 |
+4.05% |
55,600 |
2025/7/31 |
565 |
569 |
561 |
568 |
+0.71% |
36,200 |
2025/7/30 |
560 |
566 |
559 |
564 |
+0.00% |
15,400 |
2025/7/29 |
568 |
568 |
558 |
564 |
+0.00% |
12,500 |
2025/7/28 |
567 |
571 |
560 |
564 |
+0.36% |
23,100 |
2025/7/25 |
560 |
566 |
556 |
562 |
+1.44% |
26,300 |
2025/7/24 |
564 |
565 |
553 |
554 |
-0.89% |
32,800 |
2025/7/23 |
559 |
562 |
554 |
559 |
+1.82% |
74,300 |
2025/7/22 |
548 |
554 |
542 |
549 |
+1.48% |
30,400 |
2025/7/18 |
562 |
562 |
541 |
541 |
-2.52% |
29,500 |
2025/7/17 |
537 |
555 |
537 |
555 |
+3.35% |
55,200 |
2025/7/16 |
535 |
543 |
535 |
537 |
-0.37% |
22,600 |
2025/7/15 |
547 |
548 |
534 |
539 |
-1.10% |
32,400 |
2025/7/14 |
549 |
555 |
542 |
545 |
-0.73% |
37,000 |
2025/7/11 |
564 |
564 |
548 |
549 |
-2.66% |
55,700 |
2025/7/10 |
564 |
568 |
561 |
564 |
-0.88% |
25,300 |
2025/7/9 |
568 |
574 |
563 |
569 |
+0.35% |
29,800 |
2025/7/8 |
562 |
571 |
562 |
567 |
+1.25% |
29,500 |
2025/7/7 |
553 |
567 |
553 |
560 |
+1.82% |
60,700 |
2025/7/4 |
546 |
558 |
546 |
550 |
+0.18% |
87,300 |
2025/7/3 |
573 |
584 |
546 |
549 |
-3.68% |
144,600 |
2025/7/2 |
559 |
580 |
555 |
570 |
+1.97% |
105,400 |
2025/7/1 |
555 |
584 |
550 |
559 |
+1.27% |
176,100 |
2025/6/30 |
544 |
552 |
530 |
552 |
+3.37% |
178,600 |
2025/6/27 |
551 |
555 |
531 |
534 |
-13.03% |
558,600 |
2025/6/26 |
610 |
618 |
593 |
614 |
+2.33% |
308,100 |
2025/6/25 |
594 |
610 |
589 |
600 |
+1.01% |
112,700 |
2025/6/24 |
596 |
603 |
587 |
594 |
+1.37% |
116,900 |
2025/6/23 |
579 |
587 |
571 |
586 |
-0.34% |
80,400 |
2025/6/20 |
558 |
589 |
558 |
588 |
+5.38% |
110,000 |
2025/6/19 |
572 |
577 |
558 |
558 |
-1.59% |
53,400 |
2025/6/18 |
559 |
569 |
555 |
567 |
+2.90% |
56,700 |
2025/6/17 |
540 |
556 |
536 |
551 |
+2.04% |
34,100 |
2025/6/16 |
540 |
540 |
521 |
540 |
+1.31% |
42,400 |
2025/6/13 |
540 |
548 |
530 |
533 |
+0.57% |
64,700 |
2025/6/12 |
510 |
538 |
509 |
530 |
+4.95% |
81,900 |
2025/6/11 |
509 |
509 |
500 |
505 |
+0.40% |
48,900 |
2025/6/10 |
504 |
509 |
503 |
503 |
+0.80% |
23,100 |
2025/6/9 |
494 |
503 |
494 |
499 |
+0.40% |
36,700 |
2025/6/6 |
500 |
512 |
497 |
497 |
+0.00% |
47,300 |
2025/6/5 |
502 |
504 |
497 |
497 |
-0.20% |
9,700 |
2025/6/4 |
494 |
500 |
494 |
498 |
+0.81% |
11,800 |
2025/6/3 |
499 |
499 |
490 |
494 |
-1.00% |
22,400 |
2025/6/2 |
505 |
508 |
494 |
499 |
-0.99% |
25,800 |
2025/5/30 |
491 |
505 |
491 |
504 |
+2.65% |
27,500 |
2025/5/29 |
494 |
499 |
491 |
491 |
-1.01% |
18,300 |
2025/5/28 |
496 |
505 |
495 |
496 |
+0.40% |
52,800 |
2025/5/27 |
491 |
498 |
491 |
494 |
-0.40% |
16,600 |
2025/5/26 |
499 |
499 |
488 |
496 |
+0.00% |
15,600 |
2025/5/23 |
501 |
501 |
490 |
496 |
+0.61% |
6,900 |
2025/5/22 |
488 |
495 |
483 |
493 |
+0.41% |
14,700 |
2025/5/21 |
497 |
506 |
490 |
491 |
-1.21% |
23,100 |
2025/5/20 |
499 |
503 |
497 |
497 |
-0.40% |
10,200 |
2025/5/19 |
499 |
504 |
494 |
499 |
-0.80% |
19,200 |
2025/5/16 |
509 |
509 |
502 |
503 |
-0.40% |
11,400 |
2025/5/15 |
503 |
510 |
503 |
505 |
-0.79% |
16,800 |
2025/5/14 |
501 |
511 |
499 |
509 |
+2.62% |
26,100 |
2025/5/13 |
508 |
508 |
496 |
496 |
-1.59% |
26,200 |
2025/5/12 |
499 |
505 |
498 |
504 |
+1.00% |
13,400 |
2025/5/9 |
502 |
507 |
499 |
499 |
-0.99% |
17,300 |
2025/5/8 |
505 |
508 |
503 |
504 |
-0.79% |
5,700 |
2025/5/7 |
505 |
508 |
502 |
508 |
+0.79% |
16,200 |
2025/5/2 |
512 |
512 |
503 |
504 |
-0.40% |
10,000 |
2025/5/1 |
507 |
515 |
505 |
506 |
-1.17% |
12,000 |
2025/4/30 |
509 |
514 |
502 |
512 |
+0.99% |
26,700 |
2025/4/28 |
493 |
508 |
490 |
507 |
+2.01% |
17,000 |
2025/4/25 |
498 |
505 |
497 |
497 |
-0.60% |
5,400 |
2025/4/24 |
502 |
507 |
500 |
500 |
-0.20% |
6,900 |
2025/4/23 |
498 |
505 |
495 |
501 |
+1.42% |
14,600 |
2025/4/22 |
497 |
502 |
486 |
494 |
+0.20% |
24,700 |
2025/4/21 |
487 |
495 |
484 |
493 |
+1.23% |
25,800 |
2025/4/18 |
472 |
490 |
472 |
487 |
+3.18% |
18,200 |
2025/4/17 |
464 |
478 |
460 |
472 |
+0.43% |
16,000 |
2025/4/16 |
479 |
481 |
467 |
470 |
-1.88% |
19,300 |
2025/4/15 |
487 |
489 |
478 |
479 |
+0.00% |
21,300 |
2025/4/14 |
478 |
493 |
478 |
479 |
+1.27% |
48,600 |
2025/4/11 |
442 |
476 |
442 |
473 |
+7.01% |
40,000 |
2025/4/10 |
470 |
470 |
442 |
442 |
+3.03% |
52,900 |
2025/4/9 |
433 |
438 |
413 |
429 |
-2.50% |
52,900 |
2025/4/8 |
415 |
444 |
415 |
440 |
+11.39% |
49,100 |
2025/4/7 |
380 |
430 |
380 |
395 |
-14.13% |
154,200 |
2025/4/4 |
488 |
491 |
447 |
460 |
-7.63% |
115,500 |
2025/4/3 |
495 |
510 |
489 |
498 |
-1.39% |
58,900 |
2025/4/2 |
510 |
517 |
502 |
505 |
-0.79% |
29,500 |
2025/4/1 |
530 |
537 |
509 |
509 |
-3.42% |
105,600 |
2025/3/31 |
504 |
536 |
502 |
527 |
+0.57% |
163,800 |
2025/3/28 |
517 |
539 |
510 |
524 |
+7.82% |
632,800 |
2025/3/27 |
496 |
505 |
485 |
486 |
-2.61% |
104,400 |
2025/3/26 |
492 |
502 |
492 |
499 |
+1.63% |
29,100 |
2025/3/25 |
509 |
509 |
482 |
491 |
-3.54% |
36,900 |
2025/3/24 |
493 |
509 |
493 |
509 |
+4.30% |
41,600 |
2025/3/21 |
505 |
505 |
484 |
488 |
-2.98% |
30,700 |
2025/3/19 |
503 |
508 |
503 |
503 |
-0.79% |
6,500 |
2025/3/18 |
511 |
511 |
507 |
507 |
-0.20% |
6,800 |
2025/3/17 |
504 |
510 |
500 |
508 |
+0.79% |
13,700 |
2025/3/14 |
502 |
506 |
501 |
504 |
+1.00% |
29,200 |
2025/3/13 |
496 |
502 |
493 |
499 |
+1.84% |
14,900 |
2025/3/12 |
495 |
505 |
489 |
490 |
-0.81% |
17,100 |
2025/3/11 |
485 |
495 |
481 |
494 |
+0.82% |
20,200 |
2025/3/10 |
486 |
495 |
483 |
490 |
+1.66% |
12,200 |
2025/3/7 |
480 |
484 |
478 |
482 |
+0.00% |
18,000 |
2025/3/6 |
481 |
485 |
481 |
482 |
+0.21% |
8,100 |
2025/3/5 |
490 |
495 |
481 |
481 |
-2.83% |
25,700 |
2025/3/4 |
501 |
510 |
480 |
495 |
-1.79% |
35,200 |
2025/3/3 |
515 |
518 |
503 |
504 |
-1.56% |
31,800 |
2025/2/28 |
512 |
519 |
505 |
512 |
+0.00% |
26,500 |
2025/2/27 |
505 |
516 |
501 |
512 |
+1.99% |
40,200 |
2025/2/26 |
498 |
509 |
495 |
502 |
+1.62% |
35,900 |
2025/2/25 |
484 |
500 |
484 |
494 |
+1.44% |
31,000 |
2025/2/21 |
499 |
499 |
486 |
487 |
-2.40% |
37,800 |
2025/2/20 |
498 |
504 |
498 |
499 |
-0.40% |
24,900 |
2025/2/19 |
506 |
510 |
501 |
501 |
-1.76% |
15,300 |
2025/2/18 |
512 |
516 |
505 |
510 |
+0.39% |
31,100 |
2025/2/17 |
507 |
512 |
501 |
508 |
+1.80% |
63,000 |
|