日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
442 |
450 |
442 |
446 |
-0.89% |
767,500 |
2025/8/1 |
440 |
450 |
437 |
450 |
+1.58% |
678,000 |
2025/7/31 |
438 |
444 |
433 |
443 |
+3.75% |
628,700 |
2025/7/30 |
432 |
433 |
424 |
427 |
-1.16% |
656,600 |
2025/7/29 |
436 |
437 |
431 |
432 |
-0.92% |
396,100 |
2025/7/28 |
450 |
454 |
436 |
436 |
-3.75% |
1,230,500 |
2025/7/25 |
446 |
455 |
442 |
453 |
+1.12% |
1,322,100 |
2025/7/24 |
457 |
457 |
442 |
448 |
-0.22% |
1,292,900 |
2025/7/23 |
441 |
451 |
433 |
449 |
+1.13% |
1,072,000 |
2025/7/22 |
440 |
450 |
435 |
444 |
+2.54% |
1,051,100 |
2025/7/18 |
449 |
449 |
431 |
433 |
-2.04% |
1,168,600 |
2025/7/17 |
435 |
448 |
433 |
442 |
+2.79% |
1,336,900 |
2025/7/16 |
421 |
433 |
419 |
430 |
+2.14% |
1,047,900 |
2025/7/15 |
421 |
428 |
415 |
421 |
-0.47% |
829,400 |
2025/7/14 |
429 |
438 |
416 |
423 |
-1.40% |
1,609,300 |
2025/7/11 |
424 |
438 |
418 |
429 |
+2.63% |
1,632,800 |
2025/7/10 |
422 |
427 |
412 |
418 |
+1.46% |
1,265,200 |
2025/7/9 |
405 |
414 |
404 |
412 |
+1.73% |
857,500 |
2025/7/8 |
397 |
406 |
394 |
405 |
+3.05% |
865,700 |
2025/7/7 |
391 |
404 |
391 |
393 |
+0.00% |
881,700 |
2025/7/4 |
400 |
402 |
388 |
393 |
-0.76% |
1,111,600 |
2025/7/3 |
404 |
406 |
395 |
396 |
-0.25% |
734,100 |
2025/7/2 |
401 |
407 |
396 |
397 |
-2.70% |
1,321,200 |
2025/7/1 |
422 |
426 |
406 |
408 |
-4.23% |
1,578,200 |
2025/6/30 |
424 |
433 |
421 |
426 |
+1.43% |
1,613,300 |
2025/6/27 |
439 |
444 |
415 |
420 |
-4.55% |
2,518,700 |
2025/6/26 |
448 |
451 |
437 |
440 |
-2.00% |
824,700 |
2025/6/25 |
455 |
455 |
431 |
449 |
-0.88% |
1,647,000 |
2025/6/24 |
453 |
468 |
451 |
453 |
+0.67% |
1,633,100 |
2025/6/23 |
444 |
455 |
428 |
450 |
-0.44% |
2,052,300 |
2025/6/20 |
476 |
477 |
448 |
452 |
-4.84% |
2,626,800 |
2025/6/19 |
481 |
492 |
469 |
475 |
+0.42% |
3,300,900 |
2025/6/18 |
469 |
486 |
466 |
473 |
+1.72% |
1,742,500 |
2025/6/17 |
458 |
476 |
458 |
465 |
+0.43% |
1,356,900 |
2025/6/16 |
469 |
471 |
455 |
463 |
-2.94% |
2,012,100 |
2025/6/13 |
492 |
495 |
471 |
477 |
-2.45% |
2,165,500 |
2025/6/12 |
481 |
492 |
481 |
489 |
+1.66% |
1,377,700 |
2025/6/11 |
486 |
489 |
470 |
481 |
-1.23% |
1,899,300 |
2025/6/10 |
490 |
494 |
482 |
487 |
-1.22% |
1,897,600 |
2025/6/9 |
470 |
497 |
467 |
493 |
+9.31% |
3,715,600 |
2025/6/6 |
456 |
460 |
445 |
451 |
-1.10% |
2,106,100 |
2025/6/5 |
489 |
497 |
455 |
456 |
-6.75% |
3,760,900 |
2025/6/4 |
476 |
506 |
475 |
489 |
+2.52% |
4,976,900 |
2025/6/3 |
453 |
492 |
446 |
477 |
+3.47% |
4,301,200 |
2025/6/2 |
470 |
482 |
457 |
461 |
-0.86% |
3,224,200 |
2025/5/30 |
425 |
467 |
424 |
465 |
+9.41% |
4,443,900 |
2025/5/29 |
441 |
454 |
421 |
425 |
+5.99% |
5,351,400 |
2025/5/28 |
390 |
406 |
390 |
401 |
+3.62% |
1,315,200 |
2025/5/27 |
400 |
400 |
387 |
387 |
-2.27% |
1,150,700 |
2025/5/26 |
402 |
404 |
388 |
396 |
+2.59% |
1,647,700 |
2025/5/23 |
388 |
395 |
380 |
386 |
+1.31% |
1,148,400 |
2025/5/22 |
353 |
385 |
353 |
381 |
+6.13% |
1,424,300 |
2025/5/21 |
362 |
362 |
352 |
359 |
-0.83% |
741,800 |
2025/5/20 |
366 |
369 |
359 |
362 |
-1.90% |
970,300 |
2025/5/19 |
360 |
375 |
358 |
369 |
+1.10% |
1,196,300 |
2025/5/16 |
343 |
376 |
343 |
365 |
+3.99% |
2,111,600 |
2025/5/15 |
345 |
370 |
345 |
351 |
+1.74% |
3,047,000 |
2025/5/14 |
341 |
348 |
338 |
345 |
+0.29% |
981,200 |
2025/5/13 |
345 |
350 |
340 |
344 |
+1.18% |
1,265,300 |
2025/5/12 |
339 |
343 |
333 |
340 |
+0.59% |
684,700 |
2025/5/9 |
332 |
339 |
327 |
338 |
+1.81% |
807,400 |
2025/5/8 |
322 |
332 |
321 |
332 |
+1.22% |
540,100 |
2025/5/7 |
326 |
328 |
323 |
328 |
+0.61% |
380,800 |
2025/5/2 |
325 |
330 |
316 |
326 |
+1.56% |
755,500 |
2025/5/1 |
322 |
322 |
315 |
321 |
+0.63% |
331,400 |
2025/4/30 |
319 |
322 |
314 |
319 |
-0.31% |
313,300 |
2025/4/28 |
321 |
326 |
318 |
320 |
+0.00% |
561,000 |
2025/4/25 |
310 |
323 |
310 |
320 |
+3.56% |
929,900 |
2025/4/24 |
312 |
312 |
305 |
309 |
+0.00% |
391,500 |
2025/4/23 |
312 |
314 |
302 |
309 |
+0.65% |
769,300 |
2025/4/22 |
308 |
312 |
303 |
307 |
-0.32% |
455,900 |
2025/4/21 |
300 |
310 |
297 |
308 |
+3.70% |
837,100 |
2025/4/18 |
288 |
299 |
287 |
297 |
+2.77% |
428,200 |
2025/4/17 |
283 |
290 |
280 |
289 |
+2.12% |
336,300 |
2025/4/16 |
291 |
291 |
279 |
283 |
-2.41% |
638,200 |
2025/4/15 |
289 |
292 |
287 |
290 |
+1.40% |
283,600 |
2025/4/14 |
290 |
296 |
286 |
286 |
-1.38% |
495,800 |
2025/4/11 |
276 |
293 |
273 |
290 |
+1.40% |
717,400 |
2025/4/10 |
289 |
289 |
275 |
286 |
+10.85% |
1,087,500 |
2025/4/9 |
262 |
266 |
249 |
258 |
-4.09% |
1,364,500 |
2025/4/8 |
255 |
276 |
254 |
269 |
+10.70% |
1,289,200 |
2025/4/7 |
227 |
256 |
227 |
243 |
-14.13% |
2,254,300 |
2025/4/4 |
288 |
295 |
271 |
283 |
-3.74% |
2,006,500 |
2025/4/3 |
285 |
298 |
284 |
294 |
-2.33% |
1,062,400 |
2025/4/2 |
297 |
303 |
294 |
301 |
+2.38% |
487,900 |
2025/4/1 |
303 |
305 |
294 |
294 |
-2.65% |
743,500 |
2025/3/31 |
305 |
307 |
298 |
302 |
-2.58% |
1,258,300 |
2025/3/28 |
313 |
316 |
308 |
310 |
-1.27% |
509,800 |
2025/3/27 |
317 |
317 |
311 |
314 |
-0.32% |
490,800 |
2025/3/26 |
318 |
321 |
314 |
315 |
-0.32% |
643,500 |
2025/3/25 |
317 |
317 |
313 |
316 |
+0.64% |
518,000 |
2025/3/24 |
317 |
320 |
313 |
314 |
-0.32% |
474,200 |
2025/3/21 |
318 |
320 |
314 |
315 |
-0.94% |
506,900 |
2025/3/19 |
321 |
322 |
315 |
318 |
-0.31% |
540,700 |
2025/3/18 |
320 |
322 |
317 |
319 |
+0.31% |
427,200 |
2025/3/17 |
317 |
321 |
313 |
318 |
+0.63% |
1,080,800 |
2025/3/14 |
311 |
319 |
306 |
316 |
+0.32% |
2,014,800 |
2025/3/13 |
319 |
323 |
311 |
315 |
-0.32% |
807,300 |
2025/3/12 |
314 |
322 |
313 |
316 |
-0.63% |
792,400 |
2025/3/11 |
310 |
318 |
304 |
318 |
-0.62% |
1,397,200 |
2025/3/10 |
313 |
323 |
308 |
320 |
+0.00% |
1,040,000 |
2025/3/7 |
331 |
335 |
320 |
320 |
-4.48% |
932,100 |
2025/3/6 |
333 |
342 |
331 |
335 |
+2.45% |
949,400 |
2025/3/5 |
337 |
337 |
322 |
327 |
-4.94% |
1,539,100 |
2025/3/4 |
335 |
344 |
331 |
344 |
+1.78% |
983,000 |
2025/3/3 |
350 |
351 |
337 |
338 |
-3.15% |
1,191,200 |
2025/2/28 |
341 |
352 |
341 |
349 |
+2.35% |
1,306,700 |
2025/2/27 |
350 |
352 |
338 |
341 |
-3.12% |
1,315,000 |
2025/2/26 |
346 |
353 |
341 |
352 |
+1.15% |
971,800 |
2025/2/25 |
342 |
348 |
339 |
348 |
+0.58% |
812,000 |
2025/2/21 |
351 |
356 |
345 |
346 |
-2.54% |
1,179,300 |
2025/2/20 |
341 |
367 |
341 |
355 |
+4.72% |
2,686,800 |
2025/2/19 |
348 |
353 |
334 |
339 |
-2.59% |
2,903,900 |
2025/2/18 |
364 |
374 |
347 |
348 |
-3.87% |
2,779,600 |
2025/2/17 |
361 |
370 |
353 |
362 |
+0.56% |
3,208,100 |
2025/2/14 |
415 |
416 |
359 |
360 |
-18.00% |
8,091,400 |
2025/2/13 |
439 |
439 |
439 |
439 |
-18.55% |
410,100 |
2025/2/12 |
533 |
541 |
521 |
539 |
+1.51% |
2,098,200 |
2025/2/10 |
528 |
536 |
522 |
531 |
+3.71% |
2,163,500 |
2025/2/7 |
510 |
522 |
502 |
512 |
+3.02% |
2,322,900 |
2025/2/6 |
497 |
517 |
496 |
497 |
+0.40% |
1,630,500 |
2025/2/5 |
490 |
495 |
475 |
495 |
+0.20% |
1,181,400 |
2025/2/4 |
475 |
500 |
475 |
494 |
+4.44% |
1,314,100 |
|