日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
515 |
529 |
509 |
524 |
+0.19% |
110,400 |
2025/8/1 |
517 |
527 |
510 |
523 |
+1.16% |
53,700 |
2025/7/31 |
500 |
520 |
495 |
517 |
+3.40% |
228,800 |
2025/7/30 |
500 |
504 |
495 |
500 |
+0.40% |
84,300 |
2025/7/29 |
505 |
505 |
496 |
498 |
-1.58% |
57,600 |
2025/7/28 |
502 |
510 |
498 |
506 |
+0.60% |
77,200 |
2025/7/25 |
508 |
509 |
499 |
503 |
+0.00% |
128,300 |
2025/7/24 |
503 |
503 |
493 |
503 |
+0.60% |
82,600 |
2025/7/23 |
490 |
505 |
486 |
500 |
+2.04% |
251,800 |
2025/7/22 |
490 |
495 |
484 |
490 |
+0.00% |
65,800 |
2025/7/18 |
498 |
504 |
489 |
490 |
-1.61% |
85,100 |
2025/7/17 |
475 |
499 |
475 |
498 |
+4.84% |
210,200 |
2025/7/16 |
472 |
482 |
467 |
475 |
+1.06% |
111,000 |
2025/7/15 |
477 |
480 |
469 |
470 |
-0.84% |
120,600 |
2025/7/14 |
473 |
479 |
471 |
474 |
+0.00% |
48,300 |
2025/7/11 |
472 |
478 |
471 |
474 |
-0.21% |
55,500 |
2025/7/10 |
473 |
478 |
470 |
475 |
+0.21% |
35,900 |
2025/7/9 |
475 |
480 |
469 |
474 |
-0.21% |
42,600 |
2025/7/8 |
463 |
476 |
463 |
475 |
+2.59% |
79,300 |
2025/7/7 |
459 |
469 |
457 |
463 |
+0.87% |
115,000 |
2025/7/4 |
467 |
468 |
459 |
459 |
-0.43% |
47,000 |
2025/7/3 |
472 |
474 |
459 |
461 |
-2.74% |
132,600 |
2025/7/2 |
476 |
488 |
474 |
474 |
-1.66% |
116,600 |
2025/7/1 |
497 |
501 |
481 |
482 |
-3.02% |
185,500 |
2025/6/30 |
469 |
497 |
466 |
497 |
+7.58% |
522,700 |
2025/6/27 |
471 |
471 |
454 |
462 |
-1.07% |
162,800 |
2025/6/26 |
460 |
472 |
460 |
467 |
+0.65% |
65,400 |
2025/6/25 |
469 |
469 |
459 |
464 |
-1.28% |
121,500 |
2025/6/24 |
449 |
470 |
449 |
470 |
+5.38% |
152,300 |
2025/6/23 |
454 |
454 |
445 |
446 |
-3.25% |
180,800 |
2025/6/20 |
473 |
474 |
452 |
461 |
-2.33% |
189,200 |
2025/6/19 |
467 |
483 |
467 |
472 |
+1.07% |
185,600 |
2025/6/18 |
465 |
476 |
462 |
467 |
+0.43% |
106,500 |
2025/6/17 |
462 |
472 |
458 |
465 |
+0.00% |
150,500 |
2025/6/16 |
460 |
465 |
455 |
465 |
+0.65% |
97,200 |
2025/6/13 |
468 |
468 |
455 |
462 |
-0.65% |
160,400 |
2025/6/12 |
469 |
475 |
461 |
465 |
-1.90% |
141,300 |
2025/6/11 |
480 |
483 |
466 |
474 |
-1.04% |
223,500 |
2025/6/10 |
483 |
496 |
477 |
479 |
+0.00% |
516,800 |
2025/6/9 |
457 |
483 |
443 |
479 |
+5.04% |
634,100 |
2025/6/6 |
464 |
465 |
452 |
456 |
-1.72% |
139,400 |
2025/6/5 |
463 |
478 |
459 |
464 |
+0.65% |
125,100 |
2025/6/4 |
459 |
467 |
456 |
461 |
+0.44% |
57,100 |
2025/6/3 |
465 |
478 |
456 |
459 |
-0.43% |
160,900 |
2025/6/2 |
445 |
464 |
445 |
461 |
+2.67% |
134,600 |
2025/5/30 |
442 |
451 |
441 |
449 |
+1.35% |
98,700 |
2025/5/29 |
446 |
447 |
439 |
443 |
+0.00% |
43,800 |
2025/5/28 |
461 |
468 |
440 |
443 |
-2.21% |
172,000 |
2025/5/27 |
457 |
457 |
449 |
453 |
-0.88% |
126,700 |
2025/5/26 |
465 |
466 |
449 |
457 |
-0.65% |
119,500 |
2025/5/23 |
471 |
479 |
458 |
460 |
-1.08% |
134,300 |
2025/5/22 |
447 |
471 |
447 |
465 |
+2.20% |
164,200 |
2025/5/21 |
461 |
462 |
448 |
455 |
-0.87% |
188,100 |
2025/5/20 |
460 |
464 |
457 |
459 |
+0.88% |
60,400 |
2025/5/19 |
475 |
476 |
452 |
455 |
-4.21% |
149,900 |
2025/5/16 |
465 |
480 |
464 |
475 |
+1.71% |
143,200 |
2025/5/15 |
462 |
472 |
459 |
467 |
-0.64% |
184,500 |
2025/5/14 |
463 |
472 |
461 |
470 |
+0.86% |
124,700 |
2025/5/13 |
464 |
472 |
460 |
466 |
+2.19% |
151,600 |
2025/5/12 |
500 |
500 |
445 |
456 |
-8.62% |
584,300 |
2025/5/9 |
487 |
501 |
482 |
499 |
+3.10% |
143,200 |
2025/5/8 |
481 |
491 |
481 |
484 |
+0.41% |
97,500 |
2025/5/7 |
485 |
488 |
479 |
482 |
-0.82% |
114,300 |
2025/5/2 |
485 |
491 |
479 |
486 |
+0.00% |
125,900 |
2025/5/1 |
491 |
495 |
481 |
486 |
-1.62% |
140,700 |
2025/4/30 |
487 |
495 |
482 |
494 |
+2.07% |
122,200 |
2025/4/28 |
478 |
492 |
478 |
484 |
+0.41% |
153,200 |
2025/4/25 |
473 |
485 |
467 |
482 |
+3.66% |
271,100 |
2025/4/24 |
461 |
465 |
456 |
465 |
+0.87% |
61,000 |
2025/4/23 |
467 |
469 |
457 |
461 |
+0.44% |
63,400 |
2025/4/22 |
466 |
466 |
452 |
459 |
+0.22% |
115,200 |
2025/4/21 |
447 |
468 |
447 |
458 |
+3.15% |
141,500 |
2025/4/18 |
425 |
444 |
425 |
444 |
+4.47% |
106,700 |
2025/4/17 |
430 |
437 |
425 |
425 |
+0.71% |
121,100 |
2025/4/16 |
436 |
437 |
419 |
422 |
-3.21% |
68,200 |
2025/4/15 |
439 |
446 |
433 |
436 |
-0.23% |
74,800 |
2025/4/14 |
431 |
449 |
428 |
437 |
+2.58% |
122,500 |
2025/4/11 |
409 |
427 |
401 |
426 |
-1.62% |
279,400 |
2025/4/10 |
441 |
447 |
431 |
433 |
+5.87% |
456,700 |
2025/4/9 |
413 |
417 |
398 |
409 |
-2.85% |
241,000 |
2025/4/8 |
422 |
441 |
419 |
421 |
+3.69% |
396,600 |
2025/4/7 |
400 |
420 |
384 |
406 |
-10.38% |
325,900 |
2025/4/4 |
460 |
472 |
440 |
453 |
-2.79% |
377,000 |
2025/4/3 |
453 |
492 |
444 |
466 |
+0.00% |
749,300 |
2025/4/2 |
451 |
478 |
446 |
466 |
+3.33% |
231,900 |
2025/4/1 |
461 |
463 |
446 |
451 |
-1.10% |
159,400 |
2025/3/31 |
464 |
465 |
453 |
456 |
-4.00% |
144,400 |
2025/3/28 |
478 |
485 |
472 |
475 |
+0.00% |
127,200 |
2025/3/27 |
478 |
483 |
467 |
475 |
-1.45% |
121,800 |
2025/3/26 |
492 |
492 |
475 |
482 |
-2.23% |
106,400 |
2025/3/25 |
501 |
502 |
486 |
493 |
-1.60% |
159,700 |
2025/3/24 |
468 |
504 |
468 |
501 |
+7.51% |
395,700 |
2025/3/21 |
460 |
467 |
456 |
466 |
+0.87% |
162,000 |
2025/3/19 |
460 |
465 |
457 |
462 |
+0.87% |
64,100 |
2025/3/18 |
457 |
467 |
454 |
458 |
+1.10% |
140,200 |
2025/3/17 |
451 |
456 |
448 |
453 |
+1.57% |
75,000 |
2025/3/14 |
453 |
456 |
446 |
446 |
-3.04% |
235,300 |
2025/3/13 |
468 |
481 |
459 |
460 |
-1.71% |
197,300 |
2025/3/12 |
484 |
490 |
468 |
468 |
-2.09% |
219,100 |
2025/3/11 |
475 |
480 |
450 |
478 |
+0.42% |
290,700 |
2025/3/10 |
466 |
477 |
466 |
476 |
+2.37% |
160,100 |
2025/3/7 |
462 |
475 |
461 |
465 |
-1.06% |
165,100 |
2025/3/6 |
460 |
471 |
457 |
470 |
+3.30% |
173,300 |
2025/3/5 |
467 |
470 |
455 |
455 |
-2.57% |
299,100 |
2025/3/4 |
467 |
474 |
463 |
467 |
-0.64% |
249,100 |
2025/3/3 |
479 |
481 |
466 |
470 |
-0.63% |
107,800 |
2025/2/28 |
478 |
481 |
463 |
473 |
-1.46% |
269,800 |
2025/2/27 |
478 |
486 |
476 |
480 |
+0.42% |
159,000 |
2025/2/26 |
476 |
484 |
467 |
478 |
+0.00% |
181,600 |
2025/2/25 |
478 |
481 |
466 |
478 |
-0.83% |
254,300 |
2025/2/21 |
494 |
500 |
482 |
482 |
-2.43% |
228,500 |
2025/2/20 |
506 |
527 |
492 |
494 |
-2.37% |
385,100 |
2025/2/19 |
506 |
513 |
486 |
506 |
-0.98% |
446,200 |
2025/2/18 |
495 |
511 |
473 |
511 |
-0.78% |
1,172,200 |
2025/2/17 |
515 |
515 |
515 |
515 |
-16.26% |
48,400 |
2025/2/14 |
630 |
634 |
615 |
615 |
-1.91% |
310,400 |
2025/2/13 |
623 |
628 |
616 |
627 |
+1.13% |
159,500 |
2025/2/12 |
606 |
623 |
601 |
620 |
+1.47% |
268,100 |
2025/2/10 |
595 |
613 |
588 |
611 |
-0.49% |
234,400 |
2025/2/7 |
609 |
621 |
603 |
614 |
+0.82% |
245,200 |
2025/2/6 |
603 |
617 |
598 |
609 |
+2.70% |
147,000 |
2025/2/5 |
595 |
600 |
591 |
593 |
-0.17% |
82,300 |
2025/2/4 |
587 |
597 |
581 |
594 |
+2.95% |
112,600 |
|