日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
710 |
718 |
710 |
710 |
+0.00% |
19,200 |
2025/7/11 |
722 |
725 |
710 |
710 |
-0.70% |
24,200 |
2025/7/10 |
722 |
722 |
714 |
715 |
-0.14% |
12,100 |
2025/7/9 |
717 |
719 |
711 |
716 |
+0.56% |
25,200 |
2025/7/8 |
713 |
723 |
701 |
712 |
-0.14% |
26,900 |
2025/7/7 |
703 |
715 |
701 |
713 |
+1.42% |
47,100 |
2025/7/4 |
704 |
710 |
699 |
703 |
+0.43% |
35,500 |
2025/7/3 |
710 |
712 |
700 |
700 |
-1.41% |
79,400 |
2025/7/2 |
710 |
720 |
704 |
710 |
-1.11% |
53,400 |
2025/7/1 |
730 |
737 |
716 |
718 |
-0.83% |
68,800 |
2025/6/30 |
720 |
725 |
718 |
724 |
+0.56% |
30,600 |
2025/6/27 |
711 |
721 |
706 |
720 |
+0.42% |
93,900 |
2025/6/26 |
725 |
730 |
717 |
717 |
-1.51% |
66,100 |
2025/6/25 |
732 |
732 |
723 |
728 |
+0.55% |
44,500 |
2025/6/24 |
731 |
735 |
719 |
724 |
-0.28% |
37,900 |
2025/6/23 |
732 |
733 |
723 |
726 |
-2.16% |
39,600 |
2025/6/20 |
742 |
744 |
734 |
742 |
+0.27% |
30,900 |
2025/6/19 |
741 |
750 |
738 |
740 |
+0.68% |
33,000 |
2025/6/18 |
736 |
741 |
734 |
735 |
-0.14% |
29,200 |
2025/6/17 |
722 |
736 |
722 |
736 |
+1.38% |
23,600 |
2025/6/16 |
725 |
729 |
720 |
726 |
+0.28% |
27,700 |
2025/6/13 |
744 |
744 |
713 |
724 |
-2.03% |
67,500 |
2025/6/12 |
739 |
746 |
734 |
739 |
+0.54% |
28,400 |
2025/6/11 |
747 |
756 |
734 |
735 |
+0.41% |
111,000 |
2025/6/10 |
742 |
747 |
732 |
732 |
-1.48% |
68,900 |
2025/6/9 |
730 |
743 |
729 |
743 |
+2.20% |
66,200 |
2025/6/6 |
724 |
729 |
723 |
727 |
+0.41% |
25,200 |
2025/6/5 |
719 |
730 |
717 |
724 |
+0.84% |
38,200 |
2025/6/4 |
719 |
731 |
717 |
718 |
-0.14% |
27,200 |
2025/6/3 |
721 |
727 |
715 |
719 |
-0.28% |
35,400 |
2025/6/2 |
715 |
738 |
715 |
721 |
+0.98% |
52,200 |
2025/5/30 |
705 |
714 |
703 |
714 |
+0.28% |
44,900 |
2025/5/29 |
715 |
719 |
709 |
712 |
-0.14% |
28,700 |
2025/5/28 |
730 |
735 |
712 |
713 |
+0.56% |
58,900 |
2025/5/27 |
698 |
720 |
695 |
709 |
+1.58% |
81,900 |
2025/5/26 |
689 |
704 |
684 |
698 |
+1.75% |
92,400 |
2025/5/23 |
683 |
695 |
678 |
686 |
+0.29% |
70,400 |
2025/5/22 |
674 |
686 |
669 |
684 |
+0.29% |
50,100 |
2025/5/21 |
680 |
690 |
678 |
682 |
-0.58% |
65,400 |
2025/5/20 |
695 |
703 |
681 |
686 |
-1.01% |
43,900 |
2025/5/19 |
690 |
697 |
676 |
693 |
-1.28% |
133,000 |
2025/5/16 |
731 |
731 |
688 |
702 |
+0.14% |
116,600 |
2025/5/15 |
712 |
712 |
687 |
701 |
-1.96% |
99,700 |
2025/5/14 |
706 |
721 |
702 |
715 |
+0.56% |
85,000 |
2025/5/13 |
710 |
711 |
697 |
711 |
+0.42% |
84,400 |
2025/5/12 |
697 |
710 |
690 |
708 |
+2.91% |
69,100 |
2025/5/9 |
687 |
696 |
683 |
688 |
+0.44% |
31,800 |
2025/5/8 |
687 |
691 |
682 |
685 |
-0.29% |
25,500 |
2025/5/7 |
671 |
691 |
661 |
687 |
+2.54% |
71,000 |
2025/5/2 |
675 |
675 |
659 |
670 |
-0.15% |
38,200 |
2025/5/1 |
673 |
678 |
671 |
671 |
-0.59% |
30,000 |
2025/4/30 |
670 |
676 |
664 |
675 |
+1.20% |
38,900 |
2025/4/28 |
657 |
667 |
655 |
667 |
+2.46% |
30,600 |
2025/4/25 |
653 |
654 |
642 |
651 |
+0.77% |
53,300 |
2025/4/24 |
646 |
648 |
639 |
646 |
+0.31% |
24,300 |
2025/4/23 |
652 |
652 |
641 |
644 |
+0.00% |
29,000 |
2025/4/22 |
648 |
656 |
643 |
644 |
-0.92% |
30,300 |
2025/4/21 |
662 |
667 |
650 |
650 |
-2.11% |
44,200 |
2025/4/18 |
649 |
664 |
649 |
664 |
+2.79% |
22,400 |
2025/4/17 |
638 |
648 |
638 |
646 |
+1.73% |
28,500 |
2025/4/16 |
643 |
645 |
633 |
635 |
-1.09% |
30,900 |
2025/4/15 |
644 |
654 |
642 |
642 |
-0.31% |
39,400 |
2025/4/14 |
640 |
649 |
636 |
644 |
+2.22% |
71,500 |
2025/4/11 |
614 |
647 |
602 |
630 |
+0.96% |
414,700 |
2025/4/10 |
634 |
636 |
621 |
624 |
+6.85% |
77,000 |
2025/4/9 |
612 |
612 |
574 |
584 |
-5.81% |
69,800 |
2025/4/8 |
603 |
635 |
603 |
620 |
+10.12% |
98,100 |
2025/4/7 |
587 |
593 |
562 |
563 |
-12.98% |
301,600 |
2025/4/4 |
685 |
685 |
620 |
647 |
-7.57% |
254,000 |
2025/4/3 |
687 |
706 |
685 |
700 |
-1.69% |
78,200 |
2025/4/2 |
718 |
723 |
709 |
712 |
-0.28% |
41,300 |
2025/4/1 |
725 |
727 |
714 |
714 |
-1.52% |
22,300 |
2025/3/31 |
735 |
735 |
712 |
725 |
-1.76% |
41,000 |
2025/3/28 |
733 |
747 |
727 |
738 |
-0.14% |
42,300 |
2025/3/27 |
744 |
747 |
736 |
739 |
-0.94% |
30,400 |
2025/3/26 |
732 |
747 |
726 |
746 |
+2.61% |
72,100 |
2025/3/25 |
723 |
728 |
717 |
727 |
+1.39% |
42,000 |
2025/3/24 |
717 |
729 |
713 |
717 |
+0.00% |
38,500 |
2025/3/21 |
730 |
730 |
714 |
717 |
-1.51% |
38,600 |
2025/3/19 |
714 |
732 |
714 |
728 |
+1.39% |
84,800 |
2025/3/18 |
738 |
740 |
718 |
718 |
-2.71% |
49,900 |
2025/3/17 |
730 |
738 |
725 |
738 |
+2.50% |
58,200 |
2025/3/14 |
731 |
732 |
719 |
720 |
-1.91% |
36,600 |
2025/3/13 |
729 |
740 |
727 |
734 |
+0.82% |
63,600 |
2025/3/12 |
717 |
732 |
717 |
728 |
+1.96% |
89,300 |
2025/3/11 |
683 |
714 |
683 |
714 |
+3.63% |
181,300 |
2025/3/10 |
688 |
700 |
682 |
689 |
+0.29% |
59,500 |
2025/3/7 |
672 |
697 |
664 |
687 |
+1.93% |
121,100 |
2025/3/6 |
665 |
682 |
659 |
674 |
+2.12% |
69,100 |
2025/3/5 |
660 |
664 |
656 |
660 |
-0.75% |
74,000 |
2025/3/4 |
653 |
667 |
649 |
665 |
+1.06% |
66,000 |
2025/3/3 |
668 |
671 |
657 |
658 |
+0.00% |
49,900 |
2025/2/28 |
662 |
669 |
654 |
658 |
-1.79% |
75,200 |
2025/2/27 |
671 |
679 |
667 |
670 |
+0.15% |
43,700 |
2025/2/26 |
673 |
676 |
660 |
669 |
-0.74% |
115,600 |
2025/2/25 |
675 |
684 |
672 |
674 |
-0.88% |
67,100 |
2025/2/21 |
694 |
697 |
678 |
680 |
-3.27% |
90,400 |
2025/2/20 |
691 |
711 |
688 |
703 |
+1.88% |
171,200 |
2025/2/19 |
689 |
710 |
689 |
690 |
+2.83% |
205,400 |
2025/2/18 |
669 |
671 |
657 |
671 |
+0.60% |
215,600 |
2025/2/17 |
681 |
690 |
666 |
667 |
-9.38% |
407,900 |
2025/2/14 |
753 |
753 |
725 |
736 |
-4.17% |
229,700 |
2025/2/13 |
755 |
772 |
745 |
768 |
+0.52% |
82,100 |
2025/2/12 |
770 |
772 |
754 |
764 |
+0.13% |
124,500 |
2025/2/10 |
758 |
768 |
756 |
763 |
+1.19% |
53,200 |
2025/2/7 |
749 |
765 |
749 |
754 |
+1.34% |
50,300 |
2025/2/6 |
738 |
752 |
738 |
744 |
+0.81% |
47,300 |
2025/2/5 |
752 |
752 |
726 |
738 |
-1.73% |
125,200 |
2025/2/4 |
753 |
770 |
751 |
751 |
+0.27% |
74,200 |
2025/2/3 |
748 |
752 |
741 |
749 |
-0.66% |
90,400 |
2025/1/31 |
756 |
761 |
750 |
754 |
-0.26% |
182,100 |
2025/1/30 |
782 |
791 |
753 |
756 |
-4.67% |
338,000 |
2025/1/29 |
795 |
818 |
787 |
793 |
+0.00% |
159,500 |
2025/1/28 |
769 |
793 |
768 |
793 |
+3.12% |
109,900 |
2025/1/27 |
798 |
799 |
763 |
769 |
-2.41% |
109,300 |
2025/1/24 |
768 |
790 |
760 |
788 |
+2.60% |
134,600 |
2025/1/23 |
797 |
804 |
768 |
768 |
-2.54% |
143,600 |
2025/1/22 |
761 |
788 |
760 |
788 |
+3.68% |
200,200 |
2025/1/21 |
763 |
771 |
753 |
760 |
-0.91% |
92,400 |
2025/1/20 |
768 |
780 |
756 |
767 |
+0.39% |
106,800 |
2025/1/17 |
760 |
772 |
751 |
764 |
+0.53% |
103,700 |
2025/1/16 |
778 |
780 |
756 |
760 |
-2.19% |
113,600 |
2025/1/15 |
778 |
784 |
765 |
777 |
-0.38% |
90,300 |
|