日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
479 |
493 |
479 |
489 |
-3.74% |
402,100 |
2025/7/31 |
498 |
508 |
493 |
508 |
+2.21% |
197,800 |
2025/7/30 |
499 |
501 |
495 |
497 |
-1.19% |
169,700 |
2025/7/29 |
501 |
506 |
495 |
503 |
-1.37% |
132,700 |
2025/7/28 |
503 |
515 |
501 |
510 |
+2.00% |
114,000 |
2025/7/25 |
500 |
502 |
498 |
500 |
+0.00% |
98,000 |
2025/7/24 |
500 |
503 |
496 |
500 |
+0.20% |
132,500 |
2025/7/23 |
497 |
500 |
495 |
499 |
+0.60% |
118,300 |
2025/7/22 |
498 |
501 |
494 |
496 |
-0.40% |
60,100 |
2025/7/18 |
501 |
501 |
497 |
498 |
-0.40% |
58,800 |
2025/7/17 |
498 |
502 |
497 |
500 |
+0.60% |
144,500 |
2025/7/16 |
505 |
506 |
497 |
497 |
-1.58% |
132,300 |
2025/7/15 |
511 |
513 |
505 |
505 |
-1.37% |
87,100 |
2025/7/14 |
510 |
515 |
508 |
512 |
+0.20% |
29,600 |
2025/7/11 |
509 |
513 |
505 |
511 |
+0.59% |
83,400 |
2025/7/10 |
518 |
519 |
508 |
508 |
-1.74% |
102,900 |
2025/7/9 |
518 |
522 |
517 |
517 |
+0.19% |
20,500 |
2025/7/8 |
522 |
522 |
515 |
516 |
-0.77% |
36,300 |
2025/7/7 |
520 |
528 |
518 |
520 |
-0.19% |
43,600 |
2025/7/4 |
520 |
527 |
520 |
521 |
+0.58% |
40,200 |
2025/7/3 |
519 |
522 |
517 |
518 |
+0.58% |
31,600 |
2025/7/2 |
514 |
519 |
514 |
515 |
+0.00% |
35,800 |
2025/7/1 |
516 |
519 |
513 |
515 |
-0.58% |
37,600 |
2025/6/30 |
521 |
523 |
516 |
518 |
+0.39% |
38,200 |
2025/6/27 |
513 |
516 |
513 |
516 |
+1.18% |
41,100 |
2025/6/26 |
516 |
516 |
510 |
510 |
-0.39% |
46,400 |
2025/6/25 |
520 |
522 |
511 |
512 |
-1.16% |
24,100 |
2025/6/24 |
512 |
523 |
512 |
518 |
+1.77% |
47,000 |
2025/6/23 |
512 |
513 |
505 |
509 |
-0.59% |
53,900 |
2025/6/20 |
510 |
518 |
510 |
512 |
+0.00% |
52,100 |
2025/6/19 |
510 |
516 |
509 |
512 |
-0.58% |
79,000 |
2025/6/18 |
521 |
525 |
515 |
515 |
-0.39% |
37,900 |
2025/6/17 |
519 |
521 |
515 |
517 |
-0.19% |
47,400 |
2025/6/16 |
514 |
518 |
510 |
518 |
+1.37% |
41,200 |
2025/6/13 |
514 |
517 |
511 |
511 |
-0.58% |
51,400 |
2025/6/12 |
523 |
523 |
514 |
514 |
-1.72% |
44,900 |
2025/6/11 |
530 |
534 |
523 |
523 |
-0.76% |
51,800 |
2025/6/10 |
540 |
540 |
522 |
527 |
-2.41% |
53,700 |
2025/6/9 |
530 |
540 |
529 |
540 |
+2.47% |
66,700 |
2025/6/6 |
520 |
527 |
516 |
527 |
+2.13% |
46,000 |
2025/6/5 |
524 |
530 |
515 |
516 |
-1.53% |
47,000 |
2025/6/4 |
527 |
533 |
524 |
524 |
-0.38% |
38,700 |
2025/6/3 |
525 |
529 |
523 |
526 |
+0.96% |
48,100 |
2025/6/2 |
508 |
522 |
507 |
521 |
+2.56% |
90,700 |
2025/5/30 |
505 |
511 |
503 |
508 |
+0.00% |
52,100 |
2025/5/29 |
507 |
510 |
505 |
508 |
+0.40% |
43,700 |
2025/5/28 |
518 |
520 |
506 |
506 |
-0.78% |
49,700 |
2025/5/27 |
514 |
517 |
510 |
510 |
+0.39% |
32,700 |
2025/5/26 |
507 |
513 |
506 |
508 |
-0.59% |
45,900 |
2025/5/23 |
514 |
517 |
506 |
511 |
-0.58% |
83,900 |
2025/5/22 |
511 |
522 |
511 |
514 |
-0.96% |
85,000 |
2025/5/21 |
534 |
534 |
517 |
519 |
-2.63% |
46,200 |
2025/5/20 |
546 |
548 |
533 |
533 |
-2.38% |
46,200 |
2025/5/19 |
545 |
552 |
544 |
546 |
-0.18% |
41,700 |
2025/5/16 |
555 |
563 |
547 |
547 |
+0.55% |
88,800 |
2025/5/15 |
542 |
551 |
539 |
544 |
-0.73% |
59,200 |
2025/5/14 |
540 |
551 |
537 |
548 |
+1.29% |
41,100 |
2025/5/13 |
555 |
555 |
540 |
541 |
-0.92% |
61,800 |
2025/5/12 |
545 |
550 |
538 |
546 |
+0.92% |
39,000 |
2025/5/9 |
535 |
541 |
531 |
541 |
+1.88% |
72,700 |
2025/5/8 |
528 |
534 |
523 |
531 |
+0.19% |
52,900 |
2025/5/7 |
520 |
531 |
518 |
530 |
+0.38% |
93,000 |
2025/5/2 |
529 |
531 |
521 |
528 |
+0.76% |
39,000 |
2025/5/1 |
533 |
533 |
520 |
524 |
-1.50% |
43,800 |
2025/4/30 |
529 |
533 |
526 |
532 |
+0.00% |
39,200 |
2025/4/28 |
525 |
532 |
523 |
532 |
+1.14% |
49,000 |
2025/4/25 |
522 |
526 |
518 |
526 |
+1.74% |
35,200 |
2025/4/24 |
530 |
530 |
512 |
517 |
-0.58% |
34,800 |
2025/4/23 |
526 |
530 |
518 |
520 |
-0.19% |
35,700 |
2025/4/22 |
525 |
525 |
517 |
521 |
-0.38% |
36,400 |
2025/4/21 |
521 |
524 |
516 |
523 |
+0.00% |
34,400 |
2025/4/18 |
508 |
523 |
508 |
523 |
+3.98% |
43,800 |
2025/4/17 |
501 |
506 |
500 |
503 |
+0.20% |
31,000 |
2025/4/16 |
506 |
508 |
501 |
502 |
-0.79% |
26,700 |
2025/4/15 |
509 |
512 |
504 |
506 |
-0.59% |
42,900 |
2025/4/14 |
510 |
510 |
505 |
509 |
+1.19% |
39,100 |
2025/4/11 |
481 |
508 |
478 |
503 |
+0.40% |
69,000 |
2025/4/10 |
510 |
510 |
496 |
501 |
+7.05% |
128,000 |
2025/4/9 |
475 |
475 |
461 |
468 |
-4.10% |
139,300 |
2025/4/8 |
482 |
497 |
478 |
488 |
+6.55% |
143,100 |
2025/4/7 |
454 |
476 |
451 |
458 |
-8.76% |
256,900 |
2025/4/4 |
510 |
513 |
493 |
502 |
-2.90% |
148,400 |
2025/4/3 |
521 |
524 |
505 |
517 |
-4.44% |
387,500 |
2025/4/2 |
548 |
548 |
538 |
541 |
+0.19% |
56,700 |
2025/4/1 |
549 |
549 |
540 |
540 |
-0.55% |
127,200 |
2025/3/31 |
551 |
551 |
537 |
543 |
-3.21% |
110,800 |
2025/3/28 |
570 |
571 |
559 |
561 |
-2.43% |
90,300 |
2025/3/27 |
570 |
576 |
566 |
575 |
+0.35% |
76,800 |
2025/3/26 |
570 |
574 |
565 |
573 |
+1.60% |
62,600 |
2025/3/25 |
572 |
572 |
563 |
564 |
-0.35% |
48,400 |
2025/3/24 |
575 |
578 |
566 |
566 |
-0.88% |
37,000 |
2025/3/21 |
570 |
571 |
563 |
571 |
-0.52% |
64,800 |
2025/3/19 |
572 |
580 |
572 |
574 |
+0.35% |
41,500 |
2025/3/18 |
572 |
577 |
568 |
572 |
+0.18% |
56,200 |
2025/3/17 |
565 |
572 |
565 |
571 |
+1.06% |
24,800 |
2025/3/14 |
560 |
570 |
560 |
565 |
+1.25% |
64,100 |
2025/3/13 |
558 |
564 |
556 |
558 |
+0.00% |
35,900 |
2025/3/12 |
554 |
558 |
553 |
558 |
+0.54% |
46,800 |
2025/3/11 |
551 |
555 |
541 |
555 |
-0.18% |
105,900 |
2025/3/10 |
558 |
558 |
550 |
556 |
-0.89% |
89,700 |
2025/3/7 |
570 |
572 |
561 |
561 |
-2.77% |
48,100 |
2025/3/6 |
574 |
579 |
574 |
577 |
+1.58% |
42,600 |
2025/3/5 |
568 |
575 |
565 |
568 |
+0.53% |
78,300 |
2025/3/4 |
569 |
570 |
561 |
565 |
-0.53% |
34,900 |
2025/3/3 |
560 |
568 |
560 |
568 |
+3.27% |
74,200 |
2025/2/28 |
562 |
562 |
550 |
550 |
-3.00% |
128,100 |
2025/2/27 |
568 |
570 |
562 |
567 |
+0.00% |
82,900 |
2025/2/26 |
575 |
575 |
561 |
567 |
-1.73% |
72,300 |
2025/2/25 |
578 |
582 |
563 |
577 |
-0.35% |
134,200 |
2025/2/21 |
595 |
595 |
578 |
579 |
-3.02% |
96,800 |
2025/2/20 |
590 |
606 |
590 |
597 |
-0.17% |
83,000 |
2025/2/19 |
590 |
599 |
586 |
598 |
+1.36% |
70,600 |
2025/2/18 |
591 |
597 |
580 |
590 |
+0.85% |
92,300 |
2025/2/17 |
600 |
601 |
584 |
585 |
-2.50% |
108,300 |
2025/2/14 |
610 |
614 |
600 |
600 |
-0.99% |
70,200 |
2025/2/13 |
604 |
610 |
603 |
606 |
+0.66% |
95,400 |
2025/2/12 |
614 |
615 |
600 |
602 |
-1.79% |
65,400 |
2025/2/10 |
604 |
619 |
603 |
613 |
+1.49% |
76,000 |
2025/2/7 |
599 |
615 |
599 |
604 |
+0.83% |
49,500 |
2025/2/6 |
605 |
611 |
597 |
599 |
-0.99% |
76,300 |
2025/2/5 |
610 |
614 |
605 |
605 |
+0.00% |
34,100 |
2025/2/4 |
602 |
618 |
602 |
605 |
+2.20% |
114,700 |
2025/2/3 |
607 |
607 |
585 |
592 |
-5.73% |
272,900 |
|