日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
484 |
486 |
480 |
483 |
-0.82% |
224,100 |
2025/7/11 |
486 |
490 |
485 |
487 |
+0.62% |
145,700 |
2025/7/10 |
488 |
491 |
481 |
484 |
-0.82% |
236,200 |
2025/7/9 |
486 |
488 |
482 |
488 |
+0.83% |
153,500 |
2025/7/8 |
486 |
490 |
482 |
484 |
-1.02% |
261,600 |
2025/7/7 |
490 |
493 |
486 |
489 |
-0.20% |
139,700 |
2025/7/4 |
491 |
495 |
489 |
490 |
-0.20% |
165,900 |
2025/7/3 |
495 |
497 |
491 |
491 |
-0.81% |
215,100 |
2025/7/2 |
505 |
507 |
494 |
495 |
-2.94% |
366,600 |
2025/7/1 |
518 |
519 |
509 |
510 |
-2.11% |
149,200 |
2025/6/30 |
511 |
524 |
511 |
521 |
+1.76% |
316,900 |
2025/6/27 |
511 |
517 |
509 |
512 |
-1.16% |
289,400 |
2025/6/26 |
515 |
524 |
513 |
518 |
+0.39% |
527,200 |
2025/6/25 |
520 |
520 |
512 |
516 |
-0.77% |
299,500 |
2025/6/24 |
525 |
526 |
519 |
520 |
+0.39% |
215,700 |
2025/6/23 |
518 |
524 |
515 |
518 |
-0.19% |
354,000 |
2025/6/20 |
518 |
523 |
516 |
519 |
-0.19% |
478,200 |
2025/6/19 |
523 |
529 |
518 |
520 |
-0.19% |
200,700 |
2025/6/18 |
510 |
526 |
510 |
521 |
+1.56% |
423,800 |
2025/6/17 |
505 |
513 |
505 |
513 |
+1.58% |
285,600 |
2025/6/16 |
503 |
509 |
501 |
505 |
+0.40% |
218,400 |
2025/6/13 |
511 |
513 |
500 |
503 |
-1.76% |
392,900 |
2025/6/12 |
511 |
514 |
511 |
512 |
-0.39% |
189,800 |
2025/6/11 |
510 |
517 |
510 |
514 |
+0.98% |
199,500 |
2025/6/10 |
512 |
515 |
509 |
509 |
-1.17% |
316,100 |
2025/6/9 |
512 |
516 |
510 |
515 |
+0.78% |
217,200 |
2025/6/6 |
510 |
517 |
509 |
511 |
+0.20% |
369,300 |
2025/6/5 |
514 |
516 |
510 |
510 |
+0.00% |
222,900 |
2025/6/4 |
511 |
517 |
510 |
510 |
-0.20% |
359,700 |
2025/6/3 |
513 |
515 |
509 |
511 |
+0.00% |
215,300 |
2025/6/2 |
521 |
524 |
509 |
511 |
-2.48% |
270,600 |
2025/5/30 |
525 |
530 |
524 |
524 |
-0.95% |
345,600 |
2025/5/29 |
531 |
534 |
521 |
529 |
-0.19% |
289,900 |
2025/5/28 |
533 |
534 |
528 |
530 |
-0.38% |
261,900 |
2025/5/27 |
514 |
535 |
514 |
532 |
+3.50% |
259,000 |
2025/5/26 |
519 |
523 |
514 |
514 |
-0.96% |
243,500 |
2025/5/23 |
539 |
541 |
518 |
519 |
-2.08% |
426,500 |
2025/5/22 |
505 |
534 |
503 |
530 |
+4.13% |
465,400 |
2025/5/21 |
504 |
514 |
501 |
509 |
+0.39% |
284,900 |
2025/5/20 |
520 |
523 |
507 |
507 |
-1.93% |
334,300 |
2025/5/19 |
518 |
519 |
512 |
517 |
-0.96% |
279,500 |
2025/5/16 |
521 |
525 |
516 |
522 |
+0.77% |
173,500 |
2025/5/15 |
513 |
522 |
510 |
518 |
-0.38% |
321,600 |
2025/5/14 |
522 |
525 |
512 |
520 |
-0.38% |
335,100 |
2025/5/13 |
536 |
538 |
519 |
522 |
-1.88% |
442,300 |
2025/5/12 |
503 |
534 |
503 |
532 |
-2.03% |
896,200 |
2025/5/9 |
531 |
543 |
525 |
543 |
+3.43% |
836,700 |
2025/5/8 |
524 |
530 |
523 |
525 |
+0.57% |
242,500 |
2025/5/7 |
525 |
528 |
522 |
522 |
-0.38% |
276,700 |
2025/5/2 |
529 |
530 |
521 |
524 |
-0.38% |
225,600 |
2025/5/1 |
537 |
537 |
524 |
526 |
-2.05% |
332,900 |
2025/4/30 |
536 |
540 |
529 |
537 |
+1.13% |
233,600 |
2025/4/28 |
532 |
536 |
530 |
531 |
+0.38% |
244,500 |
2025/4/25 |
533 |
533 |
527 |
529 |
-0.38% |
181,300 |
2025/4/24 |
535 |
539 |
529 |
531 |
+0.57% |
291,400 |
2025/4/23 |
531 |
534 |
527 |
528 |
+0.57% |
243,700 |
2025/4/22 |
524 |
531 |
522 |
525 |
-0.76% |
107,000 |
2025/4/21 |
526 |
534 |
526 |
529 |
-0.38% |
192,300 |
2025/4/18 |
523 |
532 |
521 |
531 |
+3.11% |
199,100 |
2025/4/17 |
513 |
519 |
511 |
515 |
+0.78% |
207,100 |
2025/4/16 |
517 |
518 |
509 |
511 |
-1.16% |
275,200 |
2025/4/15 |
525 |
527 |
517 |
517 |
+0.00% |
197,700 |
2025/4/14 |
520 |
531 |
517 |
517 |
-0.96% |
324,800 |
2025/4/11 |
524 |
526 |
506 |
522 |
-0.57% |
419,400 |
2025/4/10 |
533 |
535 |
519 |
525 |
+6.06% |
763,300 |
2025/4/9 |
513 |
514 |
486 |
495 |
-5.35% |
732,900 |
2025/4/8 |
521 |
537 |
519 |
523 |
+2.35% |
695,000 |
2025/4/7 |
500 |
525 |
487 |
511 |
-6.41% |
861,100 |
2025/4/4 |
556 |
560 |
538 |
546 |
-3.70% |
764,300 |
2025/4/3 |
556 |
567 |
550 |
567 |
-1.56% |
536,900 |
2025/4/2 |
586 |
587 |
570 |
576 |
-0.86% |
554,800 |
2025/4/1 |
595 |
595 |
577 |
581 |
-1.19% |
598,600 |
2025/3/31 |
604 |
628 |
588 |
588 |
-1.01% |
2,681,300 |
2025/3/28 |
596 |
605 |
590 |
594 |
-0.17% |
837,600 |
2025/3/27 |
571 |
603 |
567 |
595 |
+2.41% |
1,206,000 |
2025/3/26 |
564 |
586 |
564 |
581 |
+3.94% |
717,600 |
2025/3/25 |
560 |
566 |
554 |
559 |
+0.54% |
391,900 |
2025/3/24 |
552 |
559 |
551 |
556 |
+0.72% |
317,300 |
2025/3/21 |
555 |
559 |
547 |
552 |
-0.90% |
413,200 |
2025/3/19 |
554 |
561 |
552 |
557 |
+0.72% |
261,900 |
2025/3/18 |
547 |
558 |
544 |
553 |
+1.28% |
477,300 |
2025/3/17 |
556 |
558 |
546 |
546 |
-1.62% |
412,000 |
2025/3/14 |
565 |
566 |
550 |
555 |
-2.63% |
495,300 |
2025/3/13 |
575 |
578 |
567 |
570 |
+0.18% |
368,400 |
2025/3/12 |
560 |
573 |
560 |
569 |
+1.79% |
497,900 |
2025/3/11 |
562 |
565 |
543 |
559 |
-2.10% |
838,800 |
2025/3/10 |
570 |
579 |
568 |
571 |
+1.42% |
623,200 |
2025/3/7 |
566 |
573 |
556 |
563 |
-0.71% |
429,700 |
2025/3/6 |
559 |
574 |
555 |
567 |
+2.72% |
324,800 |
2025/3/5 |
555 |
562 |
551 |
552 |
+0.73% |
421,300 |
2025/3/4 |
558 |
560 |
541 |
548 |
-1.44% |
451,700 |
2025/3/3 |
560 |
570 |
556 |
556 |
+1.09% |
424,300 |
2025/2/28 |
543 |
551 |
540 |
550 |
+0.18% |
349,500 |
2025/2/27 |
547 |
554 |
545 |
549 |
+0.37% |
211,600 |
2025/2/26 |
560 |
564 |
536 |
547 |
-2.50% |
397,500 |
2025/2/25 |
553 |
572 |
553 |
561 |
-0.18% |
304,300 |
2025/2/21 |
559 |
563 |
554 |
562 |
-0.71% |
242,300 |
2025/2/20 |
560 |
569 |
559 |
566 |
+0.00% |
286,900 |
2025/2/19 |
563 |
569 |
562 |
566 |
+0.89% |
339,600 |
2025/2/18 |
550 |
562 |
546 |
561 |
+1.08% |
433,500 |
2025/2/17 |
570 |
570 |
555 |
555 |
-2.12% |
343,900 |
2025/2/14 |
556 |
574 |
553 |
567 |
+1.98% |
639,500 |
2025/2/13 |
551 |
563 |
546 |
556 |
+0.91% |
402,300 |
2025/2/12 |
560 |
560 |
541 |
551 |
-0.36% |
554,700 |
2025/2/10 |
531 |
556 |
528 |
553 |
+2.79% |
878,900 |
2025/2/7 |
540 |
549 |
526 |
538 |
+12.55% |
1,677,800 |
2025/2/6 |
474 |
478 |
470 |
478 |
+0.84% |
287,000 |
2025/2/5 |
464 |
474 |
462 |
474 |
+2.60% |
403,400 |
2025/2/4 |
459 |
464 |
457 |
462 |
+2.44% |
266,900 |
2025/2/3 |
460 |
460 |
447 |
451 |
-2.80% |
477,500 |
2025/1/31 |
469 |
469 |
463 |
464 |
-2.11% |
384,800 |
2025/1/30 |
470 |
476 |
469 |
474 |
+0.42% |
139,200 |
2025/1/29 |
476 |
477 |
470 |
472 |
+0.00% |
258,600 |
2025/1/28 |
465 |
477 |
465 |
472 |
+0.64% |
177,900 |
2025/1/27 |
464 |
472 |
459 |
469 |
+1.30% |
195,200 |
2025/1/24 |
461 |
468 |
460 |
463 |
+1.09% |
402,100 |
2025/1/23 |
459 |
459 |
453 |
458 |
+0.22% |
129,800 |
2025/1/22 |
458 |
460 |
451 |
457 |
+0.00% |
357,600 |
2025/1/21 |
459 |
459 |
452 |
457 |
-0.22% |
112,300 |
2025/1/20 |
450 |
458 |
450 |
458 |
+2.23% |
186,900 |
2025/1/17 |
453 |
455 |
444 |
448 |
-1.32% |
240,300 |
2025/1/16 |
449 |
458 |
448 |
454 |
+1.57% |
258,900 |
2025/1/15 |
442 |
448 |
442 |
447 |
+1.13% |
146,900 |
|