日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
719 |
721 |
714 |
714 |
-0.70% |
70,100 |
2025/7/11 |
720 |
726 |
717 |
719 |
-0.42% |
96,500 |
2025/7/10 |
724 |
728 |
720 |
722 |
+0.42% |
236,200 |
2025/7/9 |
717 |
721 |
712 |
719 |
+0.84% |
107,500 |
2025/7/8 |
698 |
714 |
697 |
713 |
+1.71% |
74,500 |
2025/7/7 |
693 |
705 |
690 |
701 |
+1.45% |
193,000 |
2025/7/4 |
696 |
702 |
688 |
691 |
-0.43% |
149,400 |
2025/7/3 |
700 |
703 |
694 |
694 |
-0.86% |
181,900 |
2025/7/2 |
693 |
708 |
690 |
700 |
-0.28% |
129,200 |
2025/7/1 |
713 |
715 |
699 |
702 |
-1.96% |
186,700 |
2025/6/30 |
718 |
721 |
712 |
716 |
-0.42% |
297,800 |
2025/6/27 |
710 |
722 |
706 |
719 |
-1.78% |
430,500 |
2025/6/26 |
732 |
738 |
726 |
732 |
-0.41% |
427,100 |
2025/6/25 |
741 |
741 |
733 |
735 |
-0.68% |
172,200 |
2025/6/24 |
745 |
751 |
738 |
740 |
-0.67% |
274,700 |
2025/6/23 |
731 |
745 |
726 |
745 |
+1.22% |
251,600 |
2025/6/20 |
748 |
748 |
736 |
736 |
-1.87% |
187,100 |
2025/6/19 |
754 |
759 |
746 |
750 |
-0.53% |
119,200 |
2025/6/18 |
746 |
754 |
746 |
754 |
+1.21% |
95,800 |
2025/6/17 |
741 |
747 |
736 |
745 |
+0.95% |
153,200 |
2025/6/16 |
737 |
744 |
732 |
738 |
+0.41% |
127,900 |
2025/6/13 |
751 |
753 |
733 |
735 |
-2.00% |
191,400 |
2025/6/12 |
755 |
761 |
750 |
750 |
-1.19% |
85,000 |
2025/6/11 |
753 |
764 |
752 |
759 |
+0.13% |
86,400 |
2025/6/10 |
750 |
762 |
750 |
758 |
+0.93% |
99,800 |
2025/6/9 |
753 |
756 |
743 |
751 |
-0.66% |
114,500 |
2025/6/6 |
756 |
762 |
756 |
756 |
-0.53% |
60,900 |
2025/6/5 |
758 |
762 |
755 |
760 |
+0.26% |
102,200 |
2025/6/4 |
763 |
775 |
755 |
758 |
-0.26% |
145,700 |
2025/6/3 |
764 |
767 |
759 |
760 |
+0.00% |
112,900 |
2025/6/2 |
756 |
760 |
751 |
760 |
+2.01% |
177,900 |
2025/5/30 |
735 |
747 |
735 |
745 |
+1.92% |
143,100 |
2025/5/29 |
730 |
734 |
728 |
731 |
-0.14% |
56,500 |
2025/5/28 |
732 |
733 |
726 |
732 |
+1.10% |
69,500 |
2025/5/27 |
719 |
726 |
719 |
724 |
+0.56% |
67,700 |
2025/5/26 |
713 |
720 |
712 |
720 |
+1.41% |
40,200 |
2025/5/23 |
714 |
716 |
710 |
710 |
-0.28% |
44,200 |
2025/5/22 |
707 |
718 |
703 |
712 |
+0.14% |
98,600 |
2025/5/21 |
712 |
715 |
708 |
711 |
-0.14% |
51,100 |
2025/5/20 |
717 |
720 |
710 |
712 |
+0.14% |
67,200 |
2025/5/19 |
710 |
714 |
705 |
711 |
+0.14% |
109,300 |
2025/5/16 |
716 |
723 |
701 |
710 |
-0.14% |
205,600 |
2025/5/15 |
719 |
719 |
711 |
711 |
-1.25% |
55,500 |
2025/5/14 |
725 |
725 |
715 |
720 |
-0.96% |
63,400 |
2025/5/13 |
724 |
727 |
718 |
727 |
+1.11% |
60,000 |
2025/5/12 |
715 |
729 |
715 |
719 |
+0.84% |
123,000 |
2025/5/9 |
713 |
717 |
708 |
713 |
-0.28% |
99,700 |
2025/5/8 |
716 |
716 |
707 |
715 |
+0.00% |
59,300 |
2025/5/7 |
705 |
723 |
702 |
715 |
+2.14% |
303,200 |
2025/5/2 |
701 |
705 |
693 |
700 |
+0.00% |
138,100 |
2025/5/1 |
728 |
730 |
692 |
700 |
-3.45% |
687,700 |
2025/4/30 |
725 |
734 |
716 |
725 |
+0.69% |
243,900 |
2025/4/28 |
714 |
722 |
709 |
720 |
+1.55% |
55,800 |
2025/4/25 |
710 |
715 |
707 |
709 |
+0.28% |
46,600 |
2025/4/24 |
705 |
708 |
698 |
707 |
+1.00% |
54,200 |
2025/4/23 |
705 |
705 |
700 |
700 |
+0.57% |
84,900 |
2025/4/22 |
698 |
701 |
695 |
696 |
-0.29% |
27,100 |
2025/4/21 |
705 |
708 |
698 |
698 |
-1.13% |
38,100 |
2025/4/18 |
689 |
706 |
688 |
706 |
+2.77% |
57,700 |
2025/4/17 |
692 |
692 |
681 |
687 |
+0.73% |
34,900 |
2025/4/16 |
697 |
697 |
682 |
682 |
-1.73% |
77,400 |
2025/4/15 |
706 |
706 |
693 |
694 |
-0.29% |
43,700 |
2025/4/14 |
703 |
707 |
693 |
696 |
+0.87% |
120,300 |
2025/4/11 |
657 |
690 |
654 |
690 |
+1.92% |
170,600 |
2025/4/10 |
690 |
694 |
673 |
677 |
+5.78% |
125,800 |
2025/4/9 |
641 |
644 |
625 |
640 |
-1.69% |
167,200 |
2025/4/8 |
630 |
658 |
630 |
651 |
+10.34% |
178,100 |
2025/4/7 |
619 |
625 |
588 |
590 |
-13.87% |
704,200 |
2025/4/4 |
706 |
714 |
676 |
685 |
-4.73% |
252,800 |
2025/4/3 |
720 |
731 |
710 |
719 |
-2.18% |
134,800 |
2025/4/2 |
747 |
747 |
733 |
735 |
-0.81% |
41,300 |
2025/4/1 |
754 |
754 |
741 |
741 |
-0.13% |
43,100 |
2025/3/31 |
750 |
752 |
737 |
742 |
-2.50% |
113,000 |
2025/3/28 |
760 |
761 |
750 |
761 |
+1.20% |
57,300 |
2025/3/27 |
765 |
765 |
748 |
752 |
-1.70% |
85,400 |
2025/3/26 |
768 |
768 |
758 |
765 |
-0.26% |
66,700 |
2025/3/25 |
758 |
767 |
753 |
767 |
+1.46% |
82,500 |
2025/3/24 |
758 |
762 |
752 |
756 |
-0.40% |
39,400 |
2025/3/21 |
758 |
761 |
752 |
759 |
+0.00% |
62,500 |
2025/3/19 |
762 |
762 |
753 |
759 |
-0.65% |
44,700 |
2025/3/18 |
761 |
764 |
757 |
764 |
+0.92% |
61,700 |
2025/3/17 |
753 |
758 |
747 |
757 |
+0.80% |
47,400 |
2025/3/14 |
742 |
752 |
741 |
751 |
+0.54% |
59,000 |
2025/3/13 |
743 |
748 |
740 |
747 |
+1.08% |
78,500 |
2025/3/12 |
731 |
740 |
731 |
739 |
+1.09% |
51,700 |
2025/3/11 |
729 |
731 |
717 |
731 |
-0.81% |
78,300 |
2025/3/10 |
732 |
737 |
728 |
737 |
+0.96% |
55,800 |
2025/3/7 |
732 |
734 |
725 |
730 |
-0.95% |
88,200 |
2025/3/6 |
725 |
737 |
723 |
737 |
+2.08% |
100,400 |
2025/3/5 |
721 |
727 |
718 |
722 |
-0.14% |
118,800 |
2025/3/4 |
734 |
734 |
713 |
723 |
-1.63% |
137,000 |
2025/3/3 |
741 |
748 |
735 |
735 |
-0.81% |
87,000 |
2025/2/28 |
744 |
745 |
736 |
741 |
-1.33% |
159,700 |
2025/2/27 |
759 |
761 |
748 |
751 |
-1.05% |
195,300 |
2025/2/26 |
763 |
769 |
755 |
759 |
-0.91% |
86,100 |
2025/2/25 |
766 |
766 |
754 |
766 |
+0.00% |
106,600 |
2025/2/21 |
795 |
795 |
766 |
766 |
-3.77% |
161,500 |
2025/2/20 |
803 |
820 |
790 |
796 |
+0.13% |
213,600 |
2025/2/19 |
771 |
802 |
768 |
795 |
+3.79% |
287,700 |
2025/2/18 |
756 |
766 |
756 |
766 |
+1.32% |
74,800 |
2025/2/17 |
772 |
775 |
756 |
756 |
-1.56% |
134,700 |
2025/2/14 |
773 |
774 |
763 |
768 |
-1.03% |
146,400 |
2025/2/13 |
774 |
783 |
771 |
776 |
+0.65% |
127,300 |
2025/2/12 |
751 |
782 |
751 |
771 |
+2.80% |
283,200 |
2025/2/10 |
740 |
754 |
737 |
750 |
+1.35% |
191,500 |
2025/2/7 |
751 |
753 |
740 |
740 |
-1.33% |
154,800 |
2025/2/6 |
747 |
757 |
746 |
750 |
-0.27% |
137,000 |
2025/2/5 |
754 |
754 |
741 |
752 |
+0.53% |
226,100 |
2025/2/4 |
768 |
781 |
746 |
748 |
-0.66% |
357,100 |
2025/2/3 |
773 |
773 |
742 |
753 |
-11.20% |
1,258,200 |
2025/1/31 |
857 |
866 |
838 |
848 |
+0.00% |
454,000 |
2025/1/30 |
852 |
852 |
818 |
848 |
-0.35% |
644,600 |
2025/1/29 |
844 |
852 |
835 |
851 |
+0.83% |
182,700 |
2025/1/28 |
825 |
852 |
824 |
844 |
+1.93% |
243,700 |
2025/1/27 |
839 |
854 |
827 |
828 |
-0.24% |
260,700 |
2025/1/24 |
803 |
832 |
803 |
830 |
+2.98% |
187,400 |
2025/1/23 |
799 |
808 |
794 |
806 |
+1.26% |
118,700 |
2025/1/22 |
807 |
807 |
793 |
796 |
+0.00% |
105,700 |
2025/1/21 |
808 |
808 |
794 |
796 |
-2.21% |
218,100 |
2025/1/20 |
802 |
815 |
800 |
814 |
+2.52% |
144,400 |
2025/1/17 |
789 |
797 |
784 |
794 |
+0.00% |
132,500 |
2025/1/16 |
806 |
807 |
784 |
794 |
-1.49% |
251,500 |
2025/1/15 |
809 |
813 |
797 |
806 |
-0.25% |
128,900 |
|