日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
649 |
654 |
645 |
648 |
+0.15% |
325,700 |
2025/7/11 |
650 |
652 |
646 |
647 |
+0.00% |
311,600 |
2025/7/10 |
662 |
663 |
641 |
647 |
-1.37% |
601,100 |
2025/7/9 |
653 |
659 |
647 |
656 |
+0.46% |
293,900 |
2025/7/8 |
650 |
656 |
648 |
653 |
+0.15% |
151,300 |
2025/7/7 |
652 |
657 |
650 |
652 |
+0.15% |
148,000 |
2025/7/4 |
656 |
665 |
651 |
651 |
+0.31% |
192,700 |
2025/7/3 |
651 |
660 |
647 |
649 |
-0.31% |
332,500 |
2025/7/2 |
651 |
656 |
650 |
651 |
+0.00% |
183,000 |
2025/7/1 |
665 |
665 |
651 |
651 |
-2.40% |
274,800 |
2025/6/30 |
665 |
676 |
663 |
667 |
+0.30% |
351,800 |
2025/6/27 |
669 |
674 |
662 |
665 |
-1.34% |
219,600 |
2025/6/26 |
662 |
674 |
660 |
674 |
+0.90% |
227,800 |
2025/6/25 |
679 |
679 |
658 |
668 |
-1.91% |
438,000 |
2025/6/24 |
705 |
708 |
672 |
681 |
-2.16% |
453,000 |
2025/6/23 |
695 |
707 |
688 |
696 |
-0.85% |
377,400 |
2025/6/20 |
699 |
709 |
692 |
702 |
+0.00% |
587,800 |
2025/6/19 |
666 |
713 |
659 |
702 |
+7.01% |
953,000 |
2025/6/18 |
657 |
665 |
647 |
656 |
-0.30% |
470,600 |
2025/6/17 |
625 |
662 |
625 |
658 |
+5.28% |
688,200 |
2025/6/16 |
607 |
625 |
605 |
625 |
+2.80% |
499,300 |
2025/6/13 |
601 |
625 |
601 |
608 |
+0.66% |
511,200 |
2025/6/12 |
598 |
609 |
590 |
604 |
+1.68% |
609,200 |
2025/6/11 |
599 |
611 |
573 |
594 |
+1.19% |
1,250,000 |
2025/6/10 |
589 |
591 |
586 |
587 |
-0.51% |
209,200 |
2025/6/9 |
575 |
595 |
573 |
590 |
+3.51% |
363,500 |
2025/6/6 |
571 |
573 |
565 |
570 |
+0.00% |
116,800 |
2025/6/5 |
572 |
573 |
568 |
570 |
+0.18% |
82,900 |
2025/6/4 |
568 |
575 |
567 |
569 |
+0.35% |
81,100 |
2025/6/3 |
570 |
572 |
565 |
567 |
-0.53% |
98,000 |
2025/6/2 |
576 |
576 |
570 |
570 |
-1.04% |
119,700 |
2025/5/30 |
561 |
579 |
557 |
576 |
+1.77% |
314,900 |
2025/5/29 |
566 |
569 |
562 |
566 |
+0.53% |
128,800 |
2025/5/28 |
557 |
569 |
553 |
563 |
+2.18% |
208,300 |
2025/5/27 |
548 |
556 |
546 |
551 |
+0.18% |
110,400 |
2025/5/26 |
545 |
550 |
543 |
550 |
+0.92% |
87,600 |
2025/5/23 |
545 |
549 |
542 |
545 |
+0.74% |
75,600 |
2025/5/22 |
536 |
545 |
534 |
541 |
+0.19% |
138,700 |
2025/5/21 |
537 |
540 |
536 |
540 |
+0.19% |
72,200 |
2025/5/20 |
539 |
541 |
533 |
539 |
+0.00% |
81,400 |
2025/5/19 |
534 |
540 |
530 |
539 |
+0.75% |
55,700 |
2025/5/16 |
530 |
540 |
527 |
535 |
+0.56% |
91,900 |
2025/5/15 |
531 |
538 |
529 |
532 |
-0.37% |
67,600 |
2025/5/14 |
543 |
544 |
532 |
534 |
-1.66% |
73,900 |
2025/5/13 |
552 |
552 |
541 |
543 |
-0.18% |
133,100 |
2025/5/12 |
545 |
549 |
543 |
544 |
+0.55% |
64,000 |
2025/5/9 |
546 |
548 |
541 |
541 |
-1.10% |
82,600 |
2025/5/8 |
545 |
549 |
539 |
547 |
+0.18% |
77,200 |
2025/5/7 |
547 |
552 |
543 |
546 |
+0.00% |
87,400 |
2025/5/2 |
547 |
550 |
542 |
546 |
-0.18% |
131,100 |
2025/5/1 |
547 |
551 |
544 |
547 |
-0.55% |
104,300 |
2025/4/30 |
548 |
550 |
542 |
550 |
+0.36% |
124,500 |
2025/4/28 |
541 |
557 |
535 |
548 |
+2.62% |
842,400 |
2025/4/25 |
528 |
540 |
528 |
534 |
+1.33% |
163,700 |
2025/4/24 |
535 |
536 |
526 |
527 |
-0.94% |
99,100 |
2025/4/23 |
536 |
540 |
532 |
532 |
-0.37% |
77,800 |
2025/4/22 |
535 |
539 |
533 |
534 |
-0.37% |
54,000 |
2025/4/21 |
538 |
543 |
531 |
536 |
-0.19% |
110,300 |
2025/4/18 |
528 |
541 |
528 |
537 |
+1.32% |
99,700 |
2025/4/17 |
520 |
530 |
520 |
530 |
+1.53% |
81,800 |
2025/4/16 |
522 |
530 |
517 |
522 |
+0.38% |
132,300 |
2025/4/15 |
535 |
536 |
520 |
520 |
-2.80% |
99,100 |
2025/4/14 |
521 |
538 |
515 |
535 |
+4.70% |
182,900 |
2025/4/11 |
503 |
515 |
495 |
511 |
-0.39% |
241,400 |
2025/4/10 |
530 |
530 |
509 |
513 |
+4.69% |
166,300 |
2025/4/9 |
490 |
497 |
481 |
490 |
-3.54% |
190,900 |
2025/4/8 |
484 |
511 |
484 |
508 |
+12.39% |
428,200 |
2025/4/7 |
460 |
469 |
441 |
452 |
-8.87% |
641,800 |
2025/4/4 |
510 |
516 |
480 |
496 |
-4.43% |
560,600 |
2025/4/3 |
510 |
523 |
502 |
519 |
-1.52% |
290,100 |
2025/4/2 |
537 |
537 |
522 |
527 |
-1.86% |
201,300 |
2025/4/1 |
534 |
543 |
534 |
537 |
+0.75% |
150,000 |
2025/3/31 |
534 |
537 |
525 |
533 |
-1.66% |
182,000 |
2025/3/28 |
544 |
545 |
540 |
542 |
-0.18% |
134,500 |
2025/3/27 |
541 |
546 |
537 |
543 |
-0.37% |
136,400 |
2025/3/26 |
537 |
547 |
534 |
545 |
+0.74% |
133,300 |
2025/3/25 |
540 |
546 |
536 |
541 |
+0.93% |
140,200 |
2025/3/24 |
532 |
540 |
525 |
536 |
+0.37% |
212,100 |
2025/3/21 |
538 |
538 |
531 |
534 |
-0.93% |
136,300 |
2025/3/19 |
539 |
543 |
528 |
539 |
+0.19% |
348,400 |
2025/3/18 |
527 |
538 |
527 |
538 |
+2.67% |
336,100 |
2025/3/17 |
527 |
536 |
511 |
524 |
-2.42% |
696,900 |
2025/3/14 |
535 |
538 |
514 |
537 |
+6.34% |
951,600 |
2025/3/13 |
502 |
532 |
493 |
505 |
+2.43% |
1,659,700 |
2025/3/12 |
484 |
494 |
484 |
493 |
+2.07% |
128,900 |
2025/3/11 |
477 |
485 |
476 |
483 |
-0.21% |
120,900 |
2025/3/10 |
487 |
490 |
479 |
484 |
+0.83% |
195,200 |
2025/3/7 |
482 |
483 |
473 |
480 |
-1.44% |
198,400 |
2025/3/6 |
485 |
489 |
484 |
487 |
+0.83% |
80,200 |
2025/3/5 |
483 |
487 |
482 |
483 |
+0.00% |
51,300 |
2025/3/4 |
486 |
486 |
479 |
483 |
-0.62% |
81,000 |
2025/3/3 |
485 |
487 |
479 |
486 |
+1.46% |
78,100 |
2025/2/28 |
483 |
483 |
477 |
479 |
-0.83% |
121,400 |
2025/2/27 |
479 |
483 |
476 |
483 |
+1.05% |
76,500 |
2025/2/26 |
478 |
479 |
474 |
478 |
-0.21% |
102,300 |
2025/2/25 |
479 |
482 |
477 |
479 |
-0.42% |
67,100 |
2025/2/21 |
484 |
486 |
480 |
481 |
-0.62% |
106,100 |
2025/2/20 |
491 |
491 |
483 |
484 |
-2.02% |
119,500 |
2025/2/19 |
491 |
504 |
489 |
494 |
+1.65% |
190,500 |
2025/2/18 |
485 |
489 |
481 |
486 |
+0.41% |
89,800 |
2025/2/17 |
505 |
505 |
483 |
484 |
-1.83% |
151,100 |
2025/2/14 |
500 |
500 |
490 |
493 |
-2.18% |
113,400 |
2025/2/13 |
492 |
504 |
490 |
504 |
+2.44% |
166,800 |
2025/2/12 |
495 |
497 |
488 |
492 |
-0.40% |
164,600 |
2025/2/10 |
494 |
502 |
491 |
494 |
+2.28% |
333,500 |
2025/2/7 |
474 |
484 |
472 |
483 |
+1.68% |
163,800 |
2025/2/6 |
473 |
480 |
471 |
475 |
+1.06% |
101,700 |
2025/2/5 |
471 |
472 |
467 |
470 |
-0.42% |
143,600 |
2025/2/4 |
473 |
478 |
469 |
472 |
-0.63% |
194,900 |
2025/2/3 |
483 |
483 |
473 |
475 |
-1.86% |
132,400 |
2025/1/31 |
488 |
488 |
482 |
484 |
-0.41% |
64,100 |
2025/1/30 |
487 |
488 |
483 |
486 |
-0.41% |
67,700 |
2025/1/29 |
493 |
494 |
488 |
488 |
-1.01% |
100,400 |
2025/1/28 |
488 |
493 |
487 |
493 |
+0.82% |
113,000 |
2025/1/27 |
487 |
492 |
486 |
489 |
+1.03% |
132,800 |
2025/1/24 |
485 |
489 |
482 |
484 |
+1.04% |
113,500 |
2025/1/23 |
480 |
480 |
476 |
479 |
-0.42% |
69,500 |
2025/1/22 |
483 |
484 |
477 |
481 |
-0.41% |
90,500 |
2025/1/21 |
487 |
487 |
480 |
483 |
-0.62% |
87,800 |
2025/1/20 |
488 |
492 |
483 |
486 |
-0.21% |
143,700 |
2025/1/17 |
473 |
490 |
467 |
487 |
+2.74% |
330,600 |
2025/1/16 |
478 |
478 |
473 |
474 |
-0.21% |
80,500 |
2025/1/15 |
477 |
481 |
473 |
475 |
-0.42% |
109,000 |
|