日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
735 |
737 |
728 |
733 |
-0.41% |
124,100 |
2025/7/11 |
745 |
746 |
733 |
736 |
-0.81% |
143,500 |
2025/7/10 |
750 |
751 |
741 |
742 |
-1.07% |
110,600 |
2025/7/9 |
750 |
755 |
747 |
750 |
+0.94% |
112,400 |
2025/7/8 |
740 |
751 |
736 |
743 |
+0.68% |
144,200 |
2025/7/7 |
740 |
752 |
733 |
738 |
-0.67% |
139,200 |
2025/7/4 |
742 |
744 |
737 |
743 |
+0.81% |
113,400 |
2025/7/3 |
731 |
747 |
725 |
737 |
+0.27% |
181,600 |
2025/7/2 |
735 |
741 |
732 |
735 |
+0.14% |
173,100 |
2025/7/1 |
747 |
752 |
733 |
734 |
-1.74% |
259,300 |
2025/6/30 |
746 |
757 |
743 |
747 |
+0.27% |
217,100 |
2025/6/27 |
751 |
756 |
743 |
745 |
-1.06% |
186,800 |
2025/6/26 |
745 |
754 |
741 |
753 |
+0.94% |
150,900 |
2025/6/25 |
747 |
754 |
738 |
746 |
-0.53% |
163,600 |
2025/6/24 |
751 |
764 |
734 |
750 |
+0.00% |
344,000 |
2025/6/23 |
749 |
760 |
738 |
750 |
-1.06% |
418,300 |
2025/6/20 |
823 |
823 |
758 |
758 |
-7.90% |
1,318,500 |
2025/6/19 |
788 |
832 |
788 |
823 |
+7.44% |
700,500 |
2025/6/18 |
767 |
776 |
762 |
766 |
+0.00% |
202,000 |
2025/6/17 |
765 |
783 |
763 |
766 |
+0.13% |
260,200 |
2025/6/16 |
785 |
788 |
762 |
765 |
-1.03% |
196,300 |
2025/6/13 |
780 |
780 |
768 |
773 |
-0.13% |
127,600 |
2025/6/12 |
774 |
784 |
769 |
774 |
-0.64% |
151,600 |
2025/6/11 |
798 |
799 |
779 |
779 |
-2.26% |
147,300 |
2025/6/10 |
811 |
811 |
790 |
797 |
-0.50% |
167,800 |
2025/6/9 |
798 |
810 |
795 |
801 |
+1.91% |
266,100 |
2025/6/6 |
776 |
792 |
772 |
786 |
+1.42% |
191,700 |
2025/6/5 |
768 |
780 |
766 |
775 |
-0.13% |
134,000 |
2025/6/4 |
778 |
784 |
774 |
776 |
-0.51% |
100,700 |
2025/6/3 |
779 |
785 |
769 |
780 |
-0.64% |
134,900 |
2025/6/2 |
783 |
799 |
782 |
785 |
+0.90% |
270,100 |
2025/5/30 |
752 |
784 |
748 |
778 |
+3.46% |
376,500 |
2025/5/29 |
761 |
766 |
749 |
752 |
-0.27% |
173,500 |
2025/5/28 |
768 |
768 |
749 |
754 |
-1.18% |
252,600 |
2025/5/27 |
774 |
776 |
758 |
763 |
-0.78% |
191,600 |
2025/5/26 |
788 |
790 |
762 |
769 |
-1.91% |
230,400 |
2025/5/23 |
785 |
795 |
783 |
784 |
-0.63% |
176,400 |
2025/5/22 |
770 |
810 |
762 |
789 |
+0.51% |
321,500 |
2025/5/21 |
785 |
794 |
777 |
785 |
-0.25% |
189,300 |
2025/5/20 |
800 |
807 |
784 |
787 |
-1.38% |
221,900 |
2025/5/19 |
791 |
802 |
765 |
798 |
+0.13% |
419,400 |
2025/5/16 |
799 |
807 |
775 |
797 |
-0.50% |
352,500 |
2025/5/15 |
820 |
828 |
801 |
801 |
-3.84% |
273,500 |
2025/5/14 |
819 |
834 |
819 |
833 |
-0.12% |
217,100 |
2025/5/13 |
847 |
847 |
812 |
834 |
-0.24% |
777,000 |
2025/5/12 |
833 |
844 |
826 |
836 |
+0.97% |
444,500 |
2025/5/9 |
806 |
834 |
806 |
828 |
+2.73% |
265,900 |
2025/5/8 |
806 |
807 |
798 |
806 |
-0.74% |
132,500 |
2025/5/7 |
807 |
814 |
800 |
812 |
+0.25% |
152,700 |
2025/5/2 |
822 |
832 |
808 |
810 |
-1.10% |
115,400 |
2025/5/1 |
828 |
829 |
818 |
819 |
-2.03% |
139,500 |
2025/4/30 |
847 |
850 |
830 |
836 |
-1.30% |
145,900 |
2025/4/28 |
849 |
853 |
842 |
847 |
+0.12% |
168,500 |
2025/4/25 |
857 |
860 |
841 |
846 |
-0.59% |
211,500 |
2025/4/24 |
833 |
858 |
829 |
851 |
+2.41% |
349,400 |
2025/4/23 |
828 |
834 |
820 |
831 |
+1.47% |
254,300 |
2025/4/22 |
826 |
826 |
813 |
819 |
-1.21% |
156,800 |
2025/4/21 |
807 |
835 |
806 |
829 |
+2.85% |
277,800 |
2025/4/18 |
790 |
806 |
790 |
806 |
+3.07% |
182,800 |
2025/4/17 |
780 |
787 |
776 |
782 |
+0.13% |
158,000 |
2025/4/16 |
799 |
808 |
778 |
781 |
-2.13% |
205,900 |
2025/4/15 |
809 |
816 |
796 |
798 |
-0.62% |
174,700 |
2025/4/14 |
790 |
812 |
790 |
803 |
+2.16% |
323,700 |
2025/4/11 |
765 |
798 |
751 |
786 |
+2.34% |
332,400 |
2025/4/10 |
803 |
806 |
768 |
768 |
+1.32% |
413,400 |
2025/4/9 |
752 |
759 |
729 |
758 |
-0.39% |
427,100 |
2025/4/8 |
756 |
771 |
751 |
761 |
+2.70% |
579,200 |
2025/4/7 |
706 |
765 |
704 |
741 |
-3.14% |
885,800 |
2025/4/4 |
760 |
775 |
743 |
765 |
-2.55% |
461,600 |
2025/4/3 |
750 |
785 |
747 |
785 |
-0.88% |
396,400 |
2025/4/2 |
802 |
803 |
781 |
792 |
-0.38% |
223,300 |
2025/4/1 |
814 |
815 |
785 |
795 |
-1.24% |
295,400 |
2025/3/31 |
815 |
815 |
796 |
805 |
-3.01% |
412,100 |
2025/3/28 |
833 |
849 |
826 |
830 |
-0.84% |
344,100 |
2025/3/27 |
826 |
840 |
824 |
837 |
+0.48% |
220,500 |
2025/3/26 |
828 |
842 |
827 |
833 |
+0.73% |
244,700 |
2025/3/25 |
822 |
832 |
820 |
827 |
+0.12% |
212,600 |
2025/3/24 |
829 |
834 |
820 |
826 |
-0.36% |
233,900 |
2025/3/21 |
830 |
845 |
825 |
829 |
-0.48% |
306,300 |
2025/3/19 |
834 |
847 |
830 |
833 |
+0.12% |
273,000 |
2025/3/18 |
839 |
847 |
832 |
832 |
-0.36% |
279,000 |
2025/3/17 |
836 |
848 |
829 |
835 |
+0.72% |
409,000 |
2025/3/14 |
812 |
840 |
812 |
829 |
+1.34% |
392,100 |
2025/3/13 |
820 |
836 |
815 |
818 |
-0.12% |
311,300 |
2025/3/12 |
816 |
821 |
802 |
819 |
-0.97% |
461,500 |
2025/3/11 |
785 |
835 |
776 |
827 |
+6.03% |
942,200 |
2025/3/10 |
769 |
789 |
769 |
780 |
+1.43% |
453,100 |
2025/3/7 |
748 |
770 |
745 |
769 |
+0.39% |
310,000 |
2025/3/6 |
768 |
774 |
761 |
766 |
+0.26% |
178,000 |
2025/3/5 |
756 |
776 |
756 |
764 |
+0.00% |
244,900 |
2025/3/4 |
770 |
774 |
750 |
764 |
-1.55% |
456,100 |
2025/3/3 |
795 |
802 |
775 |
776 |
-0.64% |
324,700 |
2025/2/28 |
795 |
806 |
775 |
781 |
-3.22% |
576,400 |
2025/2/27 |
810 |
823 |
804 |
807 |
-0.12% |
318,500 |
2025/2/26 |
774 |
821 |
774 |
808 |
+3.19% |
717,400 |
2025/2/25 |
758 |
787 |
754 |
783 |
+2.49% |
531,600 |
2025/2/21 |
778 |
778 |
748 |
764 |
-1.42% |
563,900 |
2025/2/20 |
776 |
798 |
775 |
775 |
+0.39% |
291,500 |
2025/2/19 |
774 |
787 |
769 |
772 |
-0.13% |
233,200 |
2025/2/18 |
777 |
791 |
768 |
773 |
-1.53% |
488,400 |
2025/2/17 |
780 |
801 |
779 |
785 |
-1.01% |
435,200 |
2025/2/14 |
795 |
798 |
780 |
793 |
-0.88% |
614,000 |
2025/2/13 |
876 |
886 |
787 |
800 |
-3.73% |
1,988,000 |
2025/2/12 |
840 |
845 |
826 |
831 |
-0.72% |
441,400 |
2025/2/10 |
815 |
844 |
813 |
837 |
+1.45% |
353,600 |
2025/2/7 |
823 |
834 |
818 |
825 |
+0.49% |
282,100 |
2025/2/6 |
812 |
835 |
812 |
821 |
+1.11% |
416,900 |
2025/2/5 |
805 |
820 |
801 |
812 |
+1.12% |
482,800 |
2025/2/4 |
806 |
812 |
792 |
803 |
-0.37% |
497,500 |
2025/2/3 |
800 |
816 |
793 |
806 |
+0.12% |
381,900 |
2025/1/31 |
813 |
815 |
801 |
805 |
-0.37% |
320,700 |
2025/1/30 |
805 |
816 |
799 |
808 |
+0.00% |
328,600 |
2025/1/29 |
800 |
814 |
792 |
808 |
+0.62% |
382,100 |
2025/1/28 |
809 |
818 |
797 |
803 |
-0.86% |
262,600 |
2025/1/27 |
805 |
823 |
800 |
810 |
+0.25% |
346,500 |
2025/1/24 |
815 |
842 |
806 |
808 |
+0.37% |
874,100 |
2025/1/23 |
798 |
814 |
790 |
805 |
+0.00% |
478,200 |
2025/1/22 |
782 |
812 |
782 |
805 |
+2.55% |
637,400 |
2025/1/21 |
789 |
805 |
768 |
785 |
+0.51% |
757,500 |
2025/1/20 |
768 |
789 |
753 |
781 |
+0.64% |
658,500 |
2025/1/17 |
729 |
784 |
729 |
776 |
+5.72% |
994,700 |
2025/1/16 |
731 |
743 |
727 |
734 |
+1.38% |
351,500 |
2025/1/15 |
710 |
737 |
710 |
724 |
+0.70% |
388,300 |
|