日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
728 |
742 |
724 |
724 |
+0.84% |
605,500 |
2025/7/10 |
707 |
720 |
702 |
718 |
+2.43% |
397,300 |
2025/7/9 |
686 |
705 |
685 |
701 |
+2.19% |
283,500 |
2025/7/8 |
671 |
690 |
670 |
686 |
+1.63% |
172,100 |
2025/7/7 |
661 |
687 |
661 |
675 |
+2.58% |
401,700 |
2025/7/4 |
688 |
691 |
655 |
658 |
-1.50% |
422,200 |
2025/7/3 |
647 |
672 |
647 |
668 |
+4.05% |
284,000 |
2025/7/2 |
653 |
659 |
642 |
642 |
-3.02% |
315,400 |
2025/7/1 |
694 |
695 |
662 |
662 |
-1.78% |
350,400 |
2025/6/30 |
689 |
702 |
668 |
674 |
+2.28% |
757,600 |
2025/6/27 |
670 |
671 |
657 |
659 |
-0.90% |
239,300 |
2025/6/26 |
652 |
667 |
652 |
665 |
+1.99% |
207,800 |
2025/6/25 |
653 |
657 |
646 |
652 |
+0.62% |
139,500 |
2025/6/24 |
654 |
658 |
648 |
648 |
+0.15% |
155,000 |
2025/6/23 |
653 |
654 |
640 |
647 |
-1.67% |
195,900 |
2025/6/20 |
651 |
663 |
647 |
658 |
+0.92% |
288,000 |
2025/6/19 |
657 |
662 |
646 |
652 |
-1.51% |
364,700 |
2025/6/18 |
681 |
687 |
644 |
662 |
-7.93% |
1,258,200 |
2025/6/17 |
703 |
723 |
700 |
719 |
+2.28% |
293,700 |
2025/6/16 |
685 |
711 |
685 |
703 |
+2.93% |
260,800 |
2025/6/13 |
704 |
707 |
682 |
683 |
-2.01% |
226,100 |
2025/6/12 |
689 |
701 |
689 |
697 |
+0.14% |
193,300 |
2025/6/11 |
689 |
702 |
684 |
696 |
+1.90% |
227,700 |
2025/6/10 |
670 |
693 |
669 |
683 |
+1.79% |
274,600 |
2025/6/9 |
674 |
678 |
668 |
671 |
+0.00% |
135,400 |
2025/6/6 |
662 |
681 |
660 |
671 |
+0.75% |
305,700 |
2025/6/5 |
675 |
677 |
666 |
666 |
-2.77% |
213,200 |
2025/6/4 |
681 |
693 |
681 |
685 |
+1.78% |
212,300 |
2025/6/3 |
685 |
687 |
673 |
673 |
-2.60% |
287,500 |
2025/6/2 |
710 |
710 |
685 |
691 |
-3.22% |
316,700 |
2025/5/30 |
704 |
714 |
702 |
714 |
+0.42% |
163,700 |
2025/5/29 |
709 |
720 |
707 |
711 |
-0.42% |
312,300 |
2025/5/28 |
718 |
722 |
712 |
714 |
+0.28% |
256,100 |
2025/5/27 |
714 |
719 |
703 |
712 |
+0.71% |
219,500 |
2025/5/26 |
709 |
712 |
701 |
707 |
-0.28% |
310,000 |
2025/5/23 |
714 |
721 |
706 |
709 |
-2.74% |
461,200 |
2025/5/22 |
737 |
747 |
729 |
729 |
-2.15% |
200,200 |
2025/5/21 |
752 |
758 |
741 |
745 |
-1.06% |
171,300 |
2025/5/20 |
759 |
761 |
746 |
753 |
+0.00% |
254,600 |
2025/5/19 |
758 |
762 |
753 |
753 |
-2.21% |
183,400 |
2025/5/16 |
783 |
788 |
765 |
770 |
-0.77% |
257,400 |
2025/5/15 |
775 |
785 |
767 |
776 |
-0.89% |
239,200 |
2025/5/14 |
796 |
817 |
770 |
783 |
+4.26% |
968,800 |
2025/5/13 |
770 |
782 |
745 |
751 |
-1.44% |
489,600 |
2025/5/12 |
754 |
763 |
747 |
762 |
+0.93% |
220,400 |
2025/5/9 |
755 |
768 |
752 |
755 |
+0.94% |
199,400 |
2025/5/8 |
757 |
774 |
746 |
748 |
-1.45% |
356,800 |
2025/5/7 |
765 |
771 |
747 |
759 |
-0.26% |
325,800 |
2025/5/2 |
767 |
771 |
741 |
761 |
-0.78% |
497,300 |
2025/5/1 |
748 |
772 |
741 |
767 |
+1.59% |
437,400 |
2025/4/30 |
732 |
755 |
730 |
755 |
+2.30% |
305,100 |
2025/4/28 |
726 |
749 |
722 |
738 |
+1.65% |
339,300 |
2025/4/25 |
720 |
739 |
715 |
726 |
+1.82% |
670,100 |
2025/4/24 |
689 |
730 |
682 |
713 |
+3.94% |
842,100 |
2025/4/23 |
672 |
695 |
655 |
686 |
+8.20% |
979,400 |
2025/4/22 |
636 |
637 |
622 |
634 |
-0.47% |
223,200 |
2025/4/21 |
623 |
640 |
621 |
637 |
+1.43% |
298,400 |
2025/4/18 |
614 |
629 |
609 |
628 |
+2.11% |
341,300 |
2025/4/17 |
606 |
617 |
599 |
615 |
+1.49% |
320,200 |
2025/4/16 |
620 |
631 |
605 |
606 |
-3.04% |
518,600 |
2025/4/15 |
637 |
646 |
623 |
625 |
-1.88% |
489,200 |
2025/4/14 |
637 |
648 |
622 |
637 |
+1.59% |
767,300 |
2025/4/11 |
630 |
630 |
587 |
627 |
-14.23% |
2,783,400 |
2025/4/10 |
752 |
753 |
715 |
731 |
+9.60% |
786,800 |
2025/4/9 |
678 |
680 |
644 |
667 |
-2.63% |
597,000 |
2025/4/8 |
651 |
693 |
651 |
685 |
+13.04% |
693,500 |
2025/4/7 |
602 |
639 |
599 |
606 |
-12.81% |
1,080,200 |
2025/4/4 |
716 |
719 |
668 |
695 |
-5.83% |
1,259,600 |
2025/4/3 |
740 |
753 |
720 |
738 |
-7.75% |
1,044,000 |
2025/4/2 |
804 |
806 |
790 |
800 |
+0.63% |
267,800 |
2025/4/1 |
815 |
820 |
792 |
795 |
-1.24% |
406,400 |
2025/3/31 |
848 |
848 |
804 |
805 |
-6.18% |
994,800 |
2025/3/28 |
863 |
873 |
858 |
858 |
-1.15% |
222,900 |
2025/3/27 |
871 |
876 |
864 |
868 |
-1.14% |
257,900 |
2025/3/26 |
877 |
887 |
871 |
878 |
+0.34% |
164,400 |
2025/3/25 |
874 |
875 |
861 |
875 |
+0.81% |
136,800 |
2025/3/24 |
866 |
877 |
864 |
868 |
-0.34% |
173,000 |
2025/3/21 |
870 |
883 |
869 |
871 |
+0.11% |
180,400 |
2025/3/19 |
873 |
883 |
870 |
870 |
-0.68% |
234,600 |
2025/3/18 |
874 |
882 |
866 |
876 |
+0.23% |
341,000 |
2025/3/17 |
892 |
899 |
874 |
874 |
-2.24% |
351,300 |
2025/3/14 |
888 |
897 |
885 |
894 |
+0.68% |
156,200 |
2025/3/13 |
903 |
912 |
886 |
888 |
-1.11% |
207,000 |
2025/3/12 |
890 |
906 |
885 |
898 |
+0.79% |
214,400 |
2025/3/11 |
873 |
894 |
858 |
891 |
+0.34% |
510,500 |
2025/3/10 |
888 |
899 |
885 |
888 |
+0.00% |
165,700 |
2025/3/7 |
893 |
901 |
888 |
888 |
-2.09% |
272,300 |
2025/3/6 |
910 |
913 |
894 |
907 |
+0.44% |
191,600 |
2025/3/5 |
885 |
914 |
885 |
903 |
+1.69% |
307,000 |
2025/3/4 |
896 |
906 |
881 |
888 |
-2.52% |
370,200 |
2025/3/3 |
928 |
933 |
907 |
911 |
-0.98% |
241,700 |
2025/2/28 |
930 |
949 |
906 |
920 |
-2.44% |
540,600 |
2025/2/27 |
947 |
954 |
941 |
943 |
+0.11% |
233,900 |
2025/2/26 |
950 |
962 |
928 |
942 |
-1.26% |
317,700 |
2025/2/25 |
943 |
967 |
942 |
954 |
-0.42% |
287,000 |
2025/2/21 |
940 |
958 |
940 |
958 |
+1.48% |
224,700 |
2025/2/20 |
955 |
959 |
936 |
944 |
-1.36% |
244,100 |
2025/2/19 |
955 |
982 |
950 |
957 |
+1.38% |
662,100 |
2025/2/18 |
930 |
945 |
927 |
944 |
+2.61% |
305,100 |
2025/2/17 |
931 |
944 |
920 |
920 |
-1.39% |
280,700 |
2025/2/14 |
933 |
943 |
927 |
933 |
+0.11% |
271,800 |
2025/2/13 |
945 |
950 |
926 |
932 |
-0.75% |
506,400 |
2025/2/12 |
933 |
948 |
932 |
939 |
+0.54% |
394,800 |
2025/2/10 |
918 |
942 |
918 |
934 |
+0.97% |
322,400 |
2025/2/7 |
933 |
938 |
915 |
925 |
-0.96% |
372,800 |
2025/2/6 |
946 |
954 |
931 |
934 |
-2.61% |
438,300 |
2025/2/5 |
922 |
959 |
921 |
959 |
+3.23% |
666,300 |
2025/2/4 |
895 |
933 |
893 |
929 |
+4.03% |
497,500 |
2025/2/3 |
901 |
908 |
888 |
893 |
-2.83% |
437,700 |
2025/1/31 |
921 |
942 |
911 |
919 |
+0.11% |
701,700 |
2025/1/30 |
883 |
918 |
882 |
918 |
+4.79% |
813,300 |
2025/1/29 |
885 |
890 |
872 |
876 |
-1.24% |
500,000 |
2025/1/28 |
859 |
892 |
859 |
887 |
+3.62% |
819,500 |
2025/1/27 |
880 |
886 |
856 |
856 |
-2.95% |
724,900 |
2025/1/24 |
854 |
926 |
853 |
882 |
+4.50% |
2,026,600 |
2025/1/23 |
881 |
885 |
843 |
844 |
-5.27% |
1,255,500 |
2025/1/22 |
920 |
930 |
884 |
891 |
-3.26% |
949,100 |
2025/1/21 |
926 |
929 |
910 |
921 |
-1.29% |
522,200 |
2025/1/20 |
933 |
955 |
927 |
933 |
-0.32% |
734,100 |
2025/1/17 |
902 |
946 |
895 |
936 |
+2.86% |
1,360,900 |
2025/1/16 |
951 |
958 |
902 |
910 |
-4.71% |
1,915,900 |
2025/1/15 |
979 |
1,022 |
931 |
955 |
-2.15% |
5,596,300 |
2025/1/14 |
946 |
976 |
943 |
976 |
+18.16% |
2,464,700 |
|