日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
749 |
756 |
749 |
752 |
+0.27% |
84,900 |
2025/7/11 |
745 |
754 |
741 |
750 |
+0.81% |
67,500 |
2025/7/10 |
746 |
752 |
736 |
744 |
-0.27% |
92,000 |
2025/7/9 |
741 |
746 |
739 |
746 |
+0.67% |
56,500 |
2025/7/8 |
730 |
742 |
730 |
741 |
+1.37% |
80,400 |
2025/7/7 |
744 |
744 |
728 |
731 |
-2.14% |
119,400 |
2025/7/4 |
754 |
761 |
747 |
747 |
-0.80% |
61,900 |
2025/7/3 |
754 |
761 |
746 |
753 |
-0.13% |
76,700 |
2025/7/2 |
759 |
766 |
754 |
754 |
-1.31% |
67,400 |
2025/7/1 |
757 |
772 |
753 |
764 |
+0.39% |
188,600 |
2025/6/30 |
757 |
764 |
752 |
761 |
+0.26% |
176,400 |
2025/6/27 |
753 |
766 |
748 |
759 |
+1.20% |
150,100 |
2025/6/26 |
742 |
756 |
742 |
750 |
+1.21% |
103,200 |
2025/6/25 |
746 |
750 |
721 |
741 |
+0.68% |
195,400 |
2025/6/24 |
735 |
742 |
728 |
736 |
+0.27% |
62,400 |
2025/6/23 |
741 |
743 |
730 |
734 |
-1.74% |
73,300 |
2025/6/20 |
755 |
756 |
744 |
747 |
-0.80% |
126,800 |
2025/6/19 |
744 |
757 |
739 |
753 |
+1.21% |
163,500 |
2025/6/18 |
734 |
744 |
730 |
744 |
+2.20% |
201,500 |
2025/6/17 |
724 |
729 |
722 |
728 |
+1.82% |
109,100 |
2025/6/16 |
711 |
719 |
710 |
715 |
+0.70% |
86,000 |
2025/6/13 |
722 |
723 |
705 |
710 |
-1.66% |
175,600 |
2025/6/12 |
730 |
731 |
721 |
722 |
-0.96% |
67,600 |
2025/6/11 |
725 |
731 |
720 |
729 |
+0.55% |
113,300 |
2025/6/10 |
732 |
737 |
723 |
725 |
-0.55% |
102,700 |
2025/6/9 |
739 |
743 |
720 |
729 |
+0.41% |
186,800 |
2025/6/6 |
713 |
727 |
706 |
726 |
+1.82% |
194,800 |
2025/6/5 |
705 |
720 |
695 |
713 |
+1.86% |
224,900 |
2025/6/4 |
702 |
706 |
697 |
700 |
-0.43% |
85,200 |
2025/6/3 |
706 |
711 |
700 |
703 |
-0.42% |
79,700 |
2025/6/2 |
711 |
712 |
700 |
706 |
-1.81% |
156,000 |
2025/5/30 |
682 |
723 |
680 |
719 |
+5.89% |
459,300 |
2025/5/29 |
675 |
682 |
672 |
679 |
+1.04% |
79,200 |
2025/5/28 |
675 |
677 |
668 |
672 |
+0.45% |
75,400 |
2025/5/27 |
664 |
670 |
660 |
669 |
+0.90% |
51,200 |
2025/5/26 |
661 |
668 |
659 |
663 |
+0.45% |
94,600 |
2025/5/23 |
648 |
663 |
648 |
660 |
+1.85% |
52,500 |
2025/5/22 |
648 |
653 |
642 |
648 |
-0.77% |
67,300 |
2025/5/21 |
662 |
664 |
653 |
653 |
-0.91% |
63,400 |
2025/5/20 |
670 |
670 |
655 |
659 |
-2.37% |
164,100 |
2025/5/19 |
637 |
685 |
637 |
675 |
+9.40% |
575,400 |
2025/5/16 |
689 |
697 |
606 |
617 |
-9.66% |
831,500 |
2025/5/15 |
668 |
683 |
668 |
683 |
+0.29% |
112,400 |
2025/5/14 |
675 |
681 |
666 |
681 |
+1.19% |
77,800 |
2025/5/13 |
679 |
686 |
670 |
673 |
+0.60% |
163,700 |
2025/5/12 |
658 |
669 |
657 |
669 |
+2.29% |
76,700 |
2025/5/9 |
633 |
654 |
633 |
654 |
+2.83% |
88,300 |
2025/5/8 |
644 |
645 |
634 |
636 |
-2.15% |
94,200 |
2025/5/7 |
648 |
653 |
645 |
650 |
-0.46% |
52,600 |
2025/5/2 |
650 |
665 |
649 |
653 |
+0.31% |
109,800 |
2025/5/1 |
661 |
661 |
651 |
651 |
-0.46% |
64,300 |
2025/4/30 |
659 |
665 |
650 |
654 |
+0.77% |
83,000 |
2025/4/28 |
632 |
651 |
632 |
649 |
+3.02% |
96,300 |
2025/4/25 |
638 |
645 |
629 |
630 |
-0.16% |
102,400 |
2025/4/24 |
624 |
643 |
622 |
631 |
+1.94% |
118,700 |
2025/4/23 |
620 |
623 |
604 |
619 |
+4.38% |
257,900 |
2025/4/22 |
589 |
599 |
583 |
593 |
+0.51% |
61,400 |
2025/4/21 |
600 |
601 |
588 |
590 |
-1.67% |
48,800 |
2025/4/18 |
577 |
600 |
573 |
600 |
+4.35% |
115,800 |
2025/4/17 |
569 |
577 |
565 |
575 |
+1.23% |
62,000 |
2025/4/16 |
575 |
580 |
559 |
568 |
-1.39% |
118,600 |
2025/4/15 |
572 |
584 |
571 |
576 |
+2.86% |
87,600 |
2025/4/14 |
561 |
567 |
556 |
560 |
+1.63% |
93,800 |
2025/4/11 |
541 |
556 |
526 |
551 |
-2.30% |
153,000 |
2025/4/10 |
556 |
564 |
542 |
564 |
+13.03% |
433,800 |
2025/4/9 |
523 |
523 |
496 |
499 |
-8.10% |
241,200 |
2025/4/8 |
524 |
544 |
524 |
543 |
+10.82% |
349,300 |
2025/4/7 |
511 |
515 |
489 |
490 |
-12.50% |
529,500 |
2025/4/4 |
592 |
597 |
539 |
560 |
-8.50% |
642,700 |
2025/4/3 |
607 |
616 |
601 |
612 |
-3.92% |
252,500 |
2025/4/2 |
646 |
646 |
635 |
637 |
-1.70% |
89,300 |
2025/4/1 |
650 |
658 |
645 |
648 |
+0.00% |
131,800 |
2025/3/31 |
655 |
663 |
648 |
648 |
-3.86% |
169,500 |
2025/3/28 |
674 |
690 |
672 |
674 |
-3.99% |
156,000 |
2025/3/27 |
705 |
706 |
694 |
702 |
-1.54% |
411,600 |
2025/3/26 |
716 |
718 |
708 |
713 |
+0.14% |
93,400 |
2025/3/25 |
710 |
715 |
706 |
712 |
+0.28% |
110,900 |
2025/3/24 |
709 |
715 |
705 |
710 |
+1.28% |
180,100 |
2025/3/21 |
699 |
713 |
699 |
701 |
+0.43% |
159,200 |
2025/3/19 |
690 |
698 |
687 |
698 |
+0.29% |
131,200 |
2025/3/18 |
688 |
697 |
688 |
696 |
+1.31% |
96,300 |
2025/3/17 |
683 |
688 |
679 |
687 |
+0.44% |
91,900 |
2025/3/14 |
676 |
685 |
675 |
684 |
+0.88% |
97,700 |
2025/3/13 |
684 |
687 |
675 |
678 |
-0.88% |
94,200 |
2025/3/12 |
671 |
684 |
670 |
684 |
+2.09% |
120,700 |
2025/3/11 |
651 |
670 |
647 |
670 |
+1.36% |
138,800 |
2025/3/10 |
654 |
662 |
652 |
661 |
+2.16% |
124,900 |
2025/3/7 |
635 |
649 |
634 |
647 |
+0.94% |
55,600 |
2025/3/6 |
641 |
653 |
641 |
641 |
+0.47% |
88,800 |
2025/3/5 |
631 |
645 |
631 |
638 |
+0.63% |
49,500 |
2025/3/4 |
632 |
640 |
628 |
634 |
-1.09% |
67,100 |
2025/3/3 |
648 |
652 |
638 |
641 |
+0.16% |
59,200 |
2025/2/28 |
632 |
642 |
625 |
640 |
+0.16% |
106,300 |
2025/2/27 |
625 |
644 |
625 |
639 |
+2.40% |
126,000 |
2025/2/26 |
633 |
634 |
617 |
624 |
-2.19% |
123,900 |
2025/2/25 |
639 |
648 |
634 |
638 |
-1.54% |
114,900 |
2025/2/21 |
656 |
656 |
647 |
648 |
-1.67% |
68,200 |
2025/2/20 |
669 |
671 |
653 |
659 |
-1.05% |
127,000 |
2025/2/19 |
668 |
676 |
662 |
666 |
+0.45% |
100,400 |
2025/2/18 |
664 |
669 |
657 |
663 |
-0.15% |
83,100 |
2025/2/17 |
649 |
670 |
647 |
664 |
+3.11% |
161,500 |
2025/2/14 |
650 |
651 |
640 |
644 |
-0.62% |
71,100 |
2025/2/13 |
650 |
654 |
648 |
648 |
-0.31% |
80,900 |
2025/2/12 |
650 |
652 |
641 |
650 |
+0.46% |
101,200 |
2025/2/10 |
652 |
659 |
644 |
647 |
-2.12% |
170,600 |
2025/2/7 |
636 |
664 |
626 |
661 |
+7.31% |
680,100 |
2025/2/6 |
606 |
618 |
605 |
616 |
+1.48% |
245,800 |
2025/2/5 |
607 |
611 |
604 |
607 |
-0.16% |
88,300 |
2025/2/4 |
605 |
610 |
600 |
608 |
+1.67% |
104,900 |
2025/2/3 |
602 |
606 |
594 |
598 |
-1.81% |
185,100 |
2025/1/31 |
628 |
639 |
604 |
609 |
-1.93% |
469,100 |
2025/1/30 |
617 |
623 |
606 |
621 |
+0.16% |
528,300 |
2025/1/29 |
614 |
622 |
613 |
620 |
+0.98% |
111,600 |
2025/1/28 |
614 |
619 |
612 |
614 |
-0.49% |
122,700 |
2025/1/27 |
624 |
626 |
613 |
617 |
-0.48% |
122,700 |
2025/1/24 |
605 |
620 |
605 |
620 |
+2.14% |
201,200 |
2025/1/23 |
609 |
611 |
600 |
607 |
-0.16% |
133,800 |
2025/1/22 |
603 |
608 |
601 |
608 |
+1.33% |
167,100 |
2025/1/21 |
600 |
608 |
593 |
600 |
+0.67% |
167,200 |
2025/1/20 |
585 |
597 |
584 |
596 |
+2.05% |
114,000 |
2025/1/17 |
588 |
591 |
579 |
584 |
-1.68% |
280,700 |
2025/1/16 |
597 |
598 |
588 |
594 |
-0.67% |
209,700 |
2025/1/15 |
603 |
603 |
594 |
598 |
-0.83% |
125,200 |
|