日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
699 |
700 |
696 |
700 |
+0.29% |
5,200 |
2025/7/11 |
699 |
699 |
695 |
698 |
+0.72% |
4,400 |
2025/7/10 |
695 |
702 |
691 |
693 |
-0.29% |
6,600 |
2025/7/9 |
693 |
695 |
691 |
695 |
+0.72% |
4,200 |
2025/7/8 |
687 |
690 |
685 |
690 |
+0.29% |
5,000 |
2025/7/7 |
685 |
690 |
685 |
688 |
+0.44% |
2,300 |
2025/7/4 |
694 |
694 |
685 |
685 |
-0.44% |
8,100 |
2025/7/3 |
687 |
692 |
687 |
688 |
-0.58% |
8,300 |
2025/7/2 |
700 |
700 |
681 |
692 |
-1.14% |
7,400 |
2025/7/1 |
699 |
700 |
692 |
700 |
+1.30% |
15,700 |
2025/6/30 |
695 |
695 |
684 |
691 |
+1.17% |
16,300 |
2025/6/27 |
685 |
685 |
665 |
683 |
+1.19% |
26,100 |
2025/6/26 |
671 |
675 |
669 |
675 |
+1.20% |
18,300 |
2025/6/25 |
681 |
681 |
660 |
667 |
-0.74% |
36,800 |
2025/6/24 |
699 |
699 |
662 |
672 |
-3.72% |
55,800 |
2025/6/23 |
695 |
701 |
695 |
698 |
-0.14% |
24,000 |
2025/6/20 |
698 |
700 |
697 |
699 |
+0.14% |
3,100 |
2025/6/19 |
700 |
700 |
697 |
698 |
-0.29% |
6,900 |
2025/6/18 |
704 |
705 |
699 |
700 |
+0.29% |
3,600 |
2025/6/17 |
704 |
704 |
698 |
698 |
+0.00% |
3,900 |
2025/6/16 |
701 |
701 |
695 |
698 |
-0.43% |
3,400 |
2025/6/13 |
704 |
709 |
696 |
701 |
-0.28% |
6,100 |
2025/6/12 |
716 |
716 |
702 |
703 |
-1.26% |
5,500 |
2025/6/11 |
719 |
719 |
710 |
712 |
-0.56% |
9,100 |
2025/6/10 |
708 |
720 |
707 |
716 |
+1.42% |
16,500 |
2025/6/9 |
699 |
706 |
698 |
706 |
+1.73% |
11,500 |
2025/6/6 |
695 |
698 |
691 |
694 |
-0.29% |
5,300 |
2025/6/5 |
702 |
702 |
692 |
696 |
-0.57% |
8,100 |
2025/6/4 |
693 |
700 |
689 |
700 |
+1.01% |
9,300 |
2025/6/3 |
684 |
693 |
684 |
693 |
+1.17% |
9,500 |
2025/6/2 |
680 |
687 |
680 |
685 |
+0.44% |
22,900 |
2025/5/30 |
678 |
685 |
678 |
682 |
+0.15% |
12,800 |
2025/5/29 |
683 |
685 |
680 |
681 |
-0.15% |
6,200 |
2025/5/28 |
675 |
683 |
675 |
682 |
+1.49% |
16,800 |
2025/5/27 |
669 |
673 |
667 |
672 |
+1.51% |
7,700 |
2025/5/26 |
666 |
669 |
661 |
662 |
-0.75% |
13,500 |
2025/5/23 |
665 |
668 |
659 |
667 |
+0.60% |
7,000 |
2025/5/22 |
666 |
666 |
661 |
663 |
+0.15% |
4,100 |
2025/5/21 |
661 |
670 |
659 |
662 |
+0.46% |
4,300 |
2025/5/20 |
668 |
668 |
659 |
659 |
-0.60% |
5,000 |
2025/5/19 |
659 |
664 |
658 |
663 |
+0.45% |
6,600 |
2025/5/16 |
660 |
661 |
657 |
660 |
+0.15% |
3,000 |
2025/5/15 |
660 |
662 |
659 |
659 |
-0.30% |
3,900 |
2025/5/14 |
664 |
664 |
660 |
661 |
-0.90% |
6,400 |
2025/5/13 |
671 |
671 |
664 |
667 |
-0.30% |
5,900 |
2025/5/12 |
666 |
674 |
665 |
669 |
+0.45% |
6,700 |
2025/5/9 |
670 |
672 |
666 |
666 |
-0.15% |
3,200 |
2025/5/8 |
672 |
672 |
664 |
667 |
+0.15% |
10,600 |
2025/5/7 |
664 |
669 |
664 |
666 |
+0.30% |
12,200 |
2025/5/2 |
678 |
678 |
663 |
664 |
-1.04% |
10,000 |
2025/5/1 |
676 |
693 |
668 |
671 |
+1.51% |
17,700 |
2025/4/30 |
667 |
675 |
657 |
661 |
+0.15% |
18,600 |
2025/4/28 |
662 |
694 |
652 |
660 |
+0.00% |
141,500 |
2025/4/25 |
653 |
660 |
652 |
660 |
+0.76% |
5,800 |
2025/4/24 |
658 |
661 |
651 |
655 |
-0.61% |
5,000 |
2025/4/23 |
657 |
659 |
652 |
659 |
+0.46% |
3,900 |
2025/4/22 |
655 |
660 |
650 |
656 |
-0.61% |
3,800 |
2025/4/21 |
654 |
666 |
654 |
660 |
+0.76% |
9,400 |
2025/4/18 |
655 |
660 |
654 |
655 |
+0.77% |
7,900 |
2025/4/17 |
645 |
654 |
643 |
650 |
+0.78% |
4,800 |
2025/4/16 |
649 |
655 |
645 |
645 |
+0.00% |
5,900 |
2025/4/15 |
666 |
669 |
645 |
645 |
-1.68% |
12,000 |
2025/4/14 |
686 |
686 |
655 |
656 |
-2.09% |
32,400 |
2025/4/11 |
621 |
670 |
621 |
670 |
+8.06% |
30,500 |
2025/4/10 |
630 |
631 |
612 |
620 |
+1.64% |
11,400 |
2025/4/9 |
614 |
617 |
610 |
610 |
-1.29% |
8,300 |
2025/4/8 |
609 |
630 |
600 |
618 |
+4.75% |
14,300 |
2025/4/7 |
572 |
619 |
568 |
590 |
-5.75% |
31,700 |
2025/4/4 |
630 |
630 |
618 |
626 |
-2.64% |
20,200 |
2025/4/3 |
628 |
646 |
622 |
643 |
+0.63% |
16,200 |
2025/4/2 |
650 |
655 |
625 |
639 |
-2.59% |
48,000 |
2025/4/1 |
675 |
675 |
650 |
656 |
-3.24% |
23,100 |
2025/3/31 |
688 |
690 |
662 |
678 |
-1.45% |
39,500 |
2025/3/28 |
667 |
701 |
665 |
688 |
+5.20% |
61,200 |
2025/3/27 |
649 |
654 |
645 |
654 |
+1.40% |
13,800 |
2025/3/26 |
643 |
645 |
638 |
645 |
+1.74% |
15,600 |
2025/3/25 |
638 |
639 |
634 |
634 |
+0.16% |
7,200 |
2025/3/24 |
630 |
633 |
629 |
633 |
+0.48% |
12,000 |
2025/3/21 |
634 |
637 |
629 |
630 |
-0.63% |
10,300 |
2025/3/19 |
633 |
634 |
626 |
634 |
+0.63% |
7,400 |
2025/3/18 |
630 |
631 |
623 |
630 |
+0.16% |
11,400 |
2025/3/17 |
630 |
630 |
625 |
629 |
-0.16% |
7,100 |
2025/3/14 |
620 |
635 |
620 |
630 |
-0.47% |
36,900 |
2025/3/13 |
635 |
635 |
630 |
633 |
+0.00% |
3,400 |
2025/3/12 |
632 |
635 |
632 |
633 |
+0.48% |
3,000 |
2025/3/11 |
627 |
634 |
627 |
630 |
-0.47% |
3,300 |
2025/3/10 |
638 |
638 |
626 |
633 |
-0.63% |
10,300 |
2025/3/7 |
630 |
637 |
630 |
637 |
-0.16% |
5,600 |
2025/3/6 |
637 |
638 |
633 |
638 |
+0.47% |
6,100 |
2025/3/5 |
638 |
638 |
631 |
635 |
+0.32% |
6,500 |
2025/3/4 |
626 |
634 |
623 |
633 |
-0.78% |
25,100 |
2025/3/3 |
634 |
638 |
634 |
638 |
+0.63% |
5,900 |
2025/2/28 |
632 |
634 |
631 |
634 |
+0.48% |
3,800 |
2025/2/27 |
631 |
634 |
629 |
631 |
+0.48% |
3,400 |
2025/2/26 |
636 |
636 |
626 |
628 |
-0.79% |
10,600 |
2025/2/25 |
632 |
637 |
632 |
633 |
-0.31% |
7,400 |
2025/2/21 |
632 |
636 |
630 |
635 |
+0.47% |
5,900 |
2025/2/20 |
633 |
635 |
632 |
632 |
-0.32% |
3,200 |
2025/2/19 |
639 |
641 |
634 |
634 |
-0.78% |
5,400 |
2025/2/18 |
640 |
644 |
636 |
639 |
-0.78% |
4,200 |
2025/2/17 |
633 |
645 |
633 |
644 |
+1.42% |
9,400 |
2025/2/14 |
630 |
635 |
630 |
635 |
+0.79% |
2,400 |
2025/2/13 |
638 |
640 |
630 |
630 |
-1.10% |
5,100 |
2025/2/12 |
645 |
645 |
636 |
637 |
-1.24% |
7,100 |
2025/2/10 |
645 |
645 |
641 |
645 |
+0.00% |
5,400 |
2025/2/7 |
642 |
645 |
639 |
645 |
+0.16% |
7,400 |
2025/2/6 |
641 |
644 |
640 |
644 |
+0.16% |
3,200 |
2025/2/5 |
644 |
644 |
639 |
643 |
+0.63% |
6,300 |
2025/2/4 |
643 |
645 |
639 |
639 |
+0.31% |
2,000 |
2025/2/3 |
644 |
644 |
637 |
637 |
-1.24% |
5,000 |
2025/1/31 |
645 |
645 |
642 |
645 |
+0.00% |
6,900 |
2025/1/30 |
652 |
652 |
645 |
645 |
-0.77% |
5,600 |
2025/1/29 |
655 |
655 |
649 |
650 |
-0.15% |
5,200 |
2025/1/28 |
646 |
653 |
645 |
651 |
+1.09% |
11,300 |
2025/1/27 |
642 |
650 |
642 |
644 |
+0.47% |
12,000 |
2025/1/24 |
643 |
644 |
637 |
641 |
+0.00% |
4,500 |
2025/1/23 |
635 |
641 |
633 |
641 |
+1.75% |
5,300 |
2025/1/22 |
629 |
632 |
627 |
630 |
+0.16% |
4,000 |
2025/1/21 |
636 |
636 |
628 |
629 |
-0.47% |
4,800 |
2025/1/20 |
627 |
633 |
627 |
632 |
+0.80% |
5,400 |
2025/1/17 |
632 |
632 |
623 |
627 |
-1.57% |
7,100 |
2025/1/16 |
644 |
646 |
633 |
637 |
-1.55% |
4,700 |
2025/1/15 |
650 |
650 |
642 |
647 |
-0.31% |
3,400 |
|