日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
755 |
759 |
744 |
748 |
-0.93% |
116,400 |
2025/7/14 |
768 |
768 |
752 |
755 |
-1.82% |
91,800 |
2025/7/11 |
767 |
769 |
761 |
769 |
+1.32% |
138,900 |
2025/7/10 |
755 |
769 |
753 |
759 |
+1.20% |
156,600 |
2025/7/9 |
741 |
760 |
740 |
750 |
+2.74% |
180,300 |
2025/7/8 |
728 |
736 |
723 |
730 |
-0.14% |
126,800 |
2025/7/7 |
725 |
736 |
725 |
731 |
+1.39% |
124,400 |
2025/7/4 |
734 |
736 |
719 |
721 |
-1.77% |
192,700 |
2025/7/3 |
750 |
752 |
732 |
734 |
-2.00% |
248,100 |
2025/7/2 |
744 |
763 |
744 |
749 |
+0.40% |
298,700 |
2025/7/1 |
762 |
764 |
740 |
746 |
-3.49% |
551,200 |
2025/6/30 |
741 |
784 |
737 |
773 |
+10.90% |
1,379,600 |
2025/6/27 |
675 |
698 |
671 |
697 |
+4.03% |
269,500 |
2025/6/26 |
671 |
671 |
662 |
670 |
-0.15% |
114,300 |
2025/6/25 |
663 |
673 |
654 |
671 |
+1.67% |
111,600 |
2025/6/24 |
653 |
662 |
649 |
660 |
+1.69% |
103,500 |
2025/6/23 |
643 |
652 |
637 |
649 |
+0.15% |
132,600 |
2025/6/20 |
664 |
664 |
644 |
648 |
-2.85% |
194,500 |
2025/6/19 |
672 |
681 |
664 |
667 |
-0.45% |
149,300 |
2025/6/18 |
663 |
670 |
661 |
670 |
+1.82% |
162,100 |
2025/6/17 |
653 |
658 |
648 |
658 |
+1.08% |
91,100 |
2025/6/16 |
649 |
653 |
644 |
651 |
-0.46% |
99,900 |
2025/6/13 |
665 |
665 |
651 |
654 |
-2.10% |
109,100 |
2025/6/12 |
674 |
674 |
663 |
668 |
-0.74% |
115,100 |
2025/6/11 |
665 |
676 |
658 |
673 |
+2.44% |
195,500 |
2025/6/10 |
664 |
666 |
656 |
657 |
-0.90% |
134,700 |
2025/6/9 |
646 |
666 |
646 |
663 |
+4.25% |
185,000 |
2025/6/6 |
640 |
642 |
634 |
636 |
-0.62% |
133,700 |
2025/6/5 |
647 |
652 |
638 |
640 |
-0.93% |
152,500 |
2025/6/4 |
650 |
659 |
646 |
646 |
-1.22% |
152,000 |
2025/6/3 |
651 |
656 |
647 |
654 |
-0.61% |
122,300 |
2025/6/2 |
659 |
660 |
646 |
658 |
-1.05% |
189,300 |
2025/5/30 |
662 |
665 |
655 |
665 |
-0.15% |
159,000 |
2025/5/29 |
680 |
680 |
663 |
666 |
-2.49% |
215,600 |
2025/5/28 |
698 |
703 |
683 |
683 |
-2.15% |
138,000 |
2025/5/27 |
697 |
701 |
692 |
698 |
+0.43% |
114,500 |
2025/5/26 |
677 |
695 |
675 |
695 |
+2.81% |
88,700 |
2025/5/23 |
681 |
691 |
672 |
676 |
+0.45% |
170,400 |
2025/5/22 |
667 |
679 |
661 |
673 |
-1.32% |
123,700 |
2025/5/21 |
694 |
699 |
677 |
682 |
-0.73% |
197,500 |
2025/5/20 |
699 |
704 |
687 |
687 |
-1.58% |
161,500 |
2025/5/19 |
685 |
698 |
679 |
698 |
+0.43% |
175,300 |
2025/5/16 |
714 |
716 |
681 |
695 |
-3.07% |
233,700 |
2025/5/15 |
713 |
724 |
680 |
717 |
+5.75% |
365,900 |
2025/5/14 |
746 |
769 |
661 |
678 |
-8.38% |
512,500 |
2025/5/13 |
736 |
742 |
730 |
740 |
+1.93% |
112,800 |
2025/5/12 |
730 |
735 |
723 |
726 |
-0.14% |
110,900 |
2025/5/9 |
716 |
728 |
714 |
727 |
+1.54% |
82,400 |
2025/5/8 |
720 |
722 |
707 |
716 |
+0.00% |
77,700 |
2025/5/7 |
705 |
725 |
705 |
716 |
+1.56% |
110,700 |
2025/5/2 |
704 |
710 |
697 |
705 |
+0.14% |
69,500 |
2025/5/1 |
700 |
705 |
695 |
704 |
+0.72% |
70,400 |
2025/4/30 |
687 |
699 |
685 |
699 |
+1.60% |
64,900 |
2025/4/28 |
685 |
696 |
685 |
688 |
+0.73% |
190,100 |
2025/4/25 |
683 |
688 |
679 |
683 |
+0.15% |
39,600 |
2025/4/24 |
697 |
700 |
677 |
682 |
-1.45% |
102,300 |
2025/4/23 |
697 |
697 |
684 |
692 |
+1.17% |
81,500 |
2025/4/22 |
681 |
695 |
678 |
684 |
-0.15% |
54,900 |
2025/4/21 |
684 |
696 |
679 |
685 |
-0.15% |
81,400 |
2025/4/18 |
682 |
689 |
672 |
686 |
+1.63% |
65,100 |
2025/4/17 |
670 |
676 |
666 |
675 |
+1.20% |
61,300 |
2025/4/16 |
668 |
677 |
659 |
667 |
-0.15% |
60,000 |
2025/4/15 |
678 |
685 |
668 |
668 |
-0.74% |
65,100 |
2025/4/14 |
688 |
693 |
672 |
673 |
+0.75% |
152,800 |
2025/4/11 |
634 |
671 |
622 |
668 |
+3.73% |
217,900 |
2025/4/10 |
659 |
659 |
641 |
644 |
+5.75% |
192,700 |
2025/4/9 |
612 |
617 |
593 |
609 |
-2.09% |
277,300 |
2025/4/8 |
586 |
625 |
586 |
622 |
+11.67% |
215,000 |
2025/4/7 |
525 |
572 |
525 |
557 |
-10.88% |
360,500 |
2025/4/4 |
650 |
655 |
613 |
625 |
-6.72% |
306,800 |
2025/4/3 |
661 |
677 |
659 |
670 |
-1.62% |
184,900 |
2025/4/2 |
692 |
701 |
680 |
681 |
-1.02% |
112,500 |
2025/4/1 |
683 |
700 |
681 |
688 |
+2.23% |
113,200 |
2025/3/31 |
677 |
682 |
666 |
673 |
-2.89% |
100,300 |
2025/3/28 |
704 |
712 |
689 |
693 |
-1.28% |
124,900 |
2025/3/27 |
697 |
704 |
690 |
702 |
+0.14% |
151,300 |
2025/3/26 |
690 |
705 |
690 |
701 |
+2.04% |
143,400 |
2025/3/25 |
703 |
707 |
685 |
687 |
-2.28% |
128,900 |
2025/3/24 |
710 |
713 |
699 |
703 |
-0.28% |
180,500 |
2025/3/21 |
683 |
707 |
679 |
705 |
+3.22% |
211,900 |
2025/3/19 |
663 |
686 |
663 |
683 |
+3.02% |
171,600 |
2025/3/18 |
670 |
673 |
661 |
663 |
+0.00% |
112,800 |
2025/3/17 |
663 |
667 |
659 |
663 |
+1.53% |
133,800 |
2025/3/14 |
644 |
656 |
640 |
653 |
+0.93% |
161,500 |
2025/3/13 |
651 |
655 |
638 |
647 |
-0.46% |
158,800 |
2025/3/12 |
648 |
655 |
643 |
650 |
+1.56% |
143,500 |
2025/3/11 |
644 |
644 |
631 |
640 |
-2.59% |
199,900 |
2025/3/10 |
667 |
669 |
656 |
657 |
-0.15% |
152,300 |
2025/3/7 |
655 |
662 |
647 |
658 |
-0.30% |
178,100 |
2025/3/6 |
680 |
680 |
660 |
660 |
-2.94% |
247,200 |
2025/3/5 |
675 |
681 |
666 |
680 |
+0.59% |
186,300 |
2025/3/4 |
701 |
704 |
676 |
676 |
-5.19% |
341,400 |
2025/3/3 |
724 |
733 |
703 |
713 |
-1.25% |
225,300 |
2025/2/28 |
719 |
725 |
714 |
722 |
-1.23% |
161,500 |
2025/2/27 |
725 |
731 |
717 |
731 |
+0.27% |
154,900 |
2025/2/26 |
735 |
736 |
719 |
729 |
-1.09% |
144,800 |
2025/2/25 |
729 |
741 |
726 |
737 |
-0.41% |
126,400 |
2025/2/21 |
755 |
755 |
738 |
740 |
-3.01% |
201,100 |
2025/2/20 |
775 |
793 |
754 |
763 |
-2.68% |
259,000 |
2025/2/19 |
801 |
806 |
781 |
784 |
-3.33% |
263,900 |
2025/2/18 |
800 |
812 |
793 |
811 |
+1.38% |
210,500 |
2025/2/17 |
807 |
831 |
800 |
800 |
+0.38% |
388,800 |
2025/2/14 |
780 |
805 |
776 |
797 |
+2.18% |
387,100 |
2025/2/13 |
745 |
808 |
745 |
780 |
+6.85% |
902,000 |
2025/2/12 |
737 |
784 |
706 |
730 |
-1.22% |
724,100 |
2025/2/10 |
719 |
748 |
719 |
739 |
+2.07% |
130,200 |
2025/2/7 |
721 |
729 |
721 |
724 |
-0.55% |
105,100 |
2025/2/6 |
719 |
730 |
715 |
728 |
+1.39% |
133,400 |
2025/2/5 |
720 |
723 |
704 |
718 |
-1.37% |
202,200 |
2025/2/4 |
732 |
745 |
724 |
728 |
+0.55% |
154,200 |
2025/2/3 |
741 |
741 |
722 |
724 |
-3.08% |
165,500 |
2025/1/31 |
751 |
752 |
744 |
747 |
-0.66% |
61,900 |
2025/1/30 |
770 |
770 |
748 |
752 |
-2.34% |
97,100 |
2025/1/29 |
776 |
779 |
770 |
770 |
+0.00% |
65,100 |
2025/1/28 |
757 |
775 |
756 |
770 |
+1.05% |
77,700 |
2025/1/27 |
777 |
787 |
760 |
762 |
-1.93% |
106,300 |
2025/1/24 |
760 |
779 |
760 |
777 |
+2.24% |
165,900 |
2025/1/23 |
766 |
767 |
754 |
760 |
-0.65% |
107,700 |
2025/1/22 |
770 |
778 |
761 |
765 |
-0.13% |
104,700 |
2025/1/21 |
787 |
792 |
756 |
766 |
-1.29% |
162,900 |
2025/1/20 |
761 |
782 |
756 |
776 |
+2.37% |
172,900 |
2025/1/17 |
754 |
762 |
732 |
758 |
-0.26% |
215,100 |
2025/1/16 |
748 |
761 |
743 |
760 |
+3.40% |
163,900 |
|