日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
888 |
900 |
881.4 |
898.9 |
+2.38% |
1,555,200 |
2025/7/10 |
880.6 |
887 |
871 |
878 |
+0.42% |
1,834,500 |
2025/7/9 |
866 |
874.3 |
864.2 |
874.3 |
+1.86% |
1,339,400 |
2025/7/8 |
855 |
866.4 |
850.6 |
858.3 |
+0.73% |
1,827,800 |
2025/7/7 |
855 |
859.5 |
849.2 |
852.1 |
+0.06% |
1,007,100 |
2025/7/4 |
850 |
858.6 |
847.5 |
851.6 |
+0.90% |
937,900 |
2025/7/3 |
837.3 |
845.1 |
831.2 |
844 |
+0.15% |
937,600 |
2025/7/2 |
828.5 |
849.4 |
824.8 |
842.7 |
+0.71% |
946,900 |
2025/7/1 |
828.3 |
838.3 |
822.8 |
836.8 |
+1.21% |
1,016,800 |
2025/6/30 |
827 |
839 |
826.3 |
826.8 |
+0.68% |
1,111,700 |
2025/6/27 |
810 |
829.4 |
804.1 |
821.2 |
+0.64% |
1,122,400 |
2025/6/26 |
811.8 |
822.5 |
811.8 |
816 |
+1.05% |
213,400 |
2025/6/25 |
809.8 |
810.5 |
803.3 |
807.5 |
-0.12% |
139,000 |
2025/6/24 |
804.5 |
813.3 |
803.8 |
808.5 |
+0.66% |
165,600 |
2025/6/23 |
806.2 |
806.7 |
800 |
803.2 |
-0.72% |
179,200 |
2025/6/20 |
809.3 |
810.5 |
802.8 |
809 |
-0.27% |
562,700 |
2025/6/19 |
809.2 |
811.2 |
807.5 |
811.2 |
+0.09% |
140,700 |
2025/6/18 |
806.8 |
814 |
805 |
810.5 |
+0.22% |
164,900 |
2025/6/17 |
801.7 |
808.7 |
801.2 |
808.7 |
+0.31% |
218,900 |
2025/6/16 |
795 |
816.4 |
790.5 |
806.2 |
+2.31% |
446,400 |
2025/6/13 |
796 |
797.3 |
784.8 |
788 |
-1.40% |
265,600 |
2025/6/12 |
809.4 |
809.4 |
796 |
799.2 |
-0.78% |
173,800 |
2025/6/11 |
807.3 |
811.3 |
797.5 |
805.5 |
-1.04% |
317,300 |
2025/6/10 |
811.3 |
820.5 |
810.5 |
814 |
+0.35% |
240,200 |
2025/6/9 |
813.9 |
817.2 |
808 |
811.2 |
+0.25% |
144,800 |
2025/6/6 |
815.4 |
819.4 |
808.7 |
809.2 |
+0.25% |
201,800 |
2025/6/5 |
806.2 |
811.9 |
804.2 |
807.2 |
-0.25% |
183,200 |
2025/6/4 |
809.4 |
812.7 |
801.2 |
809.2 |
-0.04% |
317,400 |
2025/6/3 |
794 |
816 |
792 |
809.5 |
+2.25% |
534,600 |
2025/6/2 |
780.5 |
792.9 |
777.5 |
791.7 |
+3.76% |
412,300 |
2025/5/30 |
757 |
766 |
756.3 |
763 |
-0.07% |
202,500 |
2025/5/29 |
762 |
766.3 |
760 |
763.5 |
+0.04% |
187,900 |
2025/5/28 |
764.9 |
767.9 |
760.5 |
763.2 |
+0.16% |
220,800 |
2025/5/27 |
757.5 |
763.8 |
752.5 |
762 |
+0.83% |
147,400 |
2025/5/26 |
757.7 |
757.9 |
749.5 |
755.7 |
-0.63% |
202,700 |
2025/5/23 |
763.8 |
768.8 |
753.8 |
760.5 |
-0.22% |
305,900 |
2025/5/22 |
745.7 |
771.9 |
744 |
762.2 |
+3.96% |
450,200 |
2025/5/21 |
740.9 |
742.8 |
727.6 |
733.2 |
-0.24% |
196,900 |
2025/5/20 |
736.1 |
739.5 |
729.6 |
735 |
+0.44% |
207,900 |
2025/5/19 |
736.7 |
737.9 |
727.4 |
731.8 |
-0.77% |
226,000 |
2025/5/16 |
742.1 |
748.1 |
729.5 |
737.5 |
-0.62% |
234,200 |
2025/5/15 |
742.7 |
748.2 |
737.7 |
742.1 |
-0.08% |
262,500 |
2025/5/14 |
744.7 |
753.7 |
736 |
742.7 |
-1.43% |
199,700 |
2025/5/13 |
750 |
757.3 |
742.3 |
753.5 |
+0.92% |
281,400 |
2025/5/12 |
739.5 |
747.2 |
734.6 |
746.6 |
+1.17% |
208,500 |
2025/5/9 |
733.6 |
743.3 |
733.6 |
738 |
+0.60% |
223,500 |
2025/5/8 |
739.5 |
741.2 |
727.2 |
733.6 |
-0.35% |
188,400 |
2025/5/7 |
734.5 |
740.6 |
730.1 |
736.2 |
-0.46% |
160,100 |
2025/5/2 |
736.7 |
741.1 |
732.4 |
739.6 |
+0.41% |
173,100 |
2025/5/1 |
734.4 |
738.6 |
730.1 |
736.6 |
+0.66% |
181,800 |
2025/4/30 |
727.4 |
734.8 |
724.8 |
731.8 |
+0.34% |
254,700 |
2025/4/28 |
725.4 |
747 |
717.7 |
729.3 |
+1.90% |
465,600 |
2025/4/25 |
724.1 |
729.8 |
715.3 |
715.7 |
-0.75% |
279,300 |
2025/4/24 |
722 |
731.7 |
720.2 |
721.1 |
+0.61% |
220,600 |
2025/4/23 |
724.9 |
727.8 |
714.8 |
716.7 |
+0.17% |
228,900 |
2025/4/22 |
705 |
715.5 |
704.8 |
715.5 |
+1.60% |
171,400 |
2025/4/21 |
706.4 |
706.7 |
695.6 |
704.2 |
-0.84% |
129,400 |
2025/4/18 |
700 |
711.6 |
695.7 |
710.2 |
+2.23% |
136,800 |
2025/4/17 |
688.5 |
697.7 |
688.3 |
694.7 |
+1.61% |
180,200 |
2025/4/16 |
682.5 |
691.9 |
677.7 |
683.7 |
+1.09% |
193,000 |
2025/4/15 |
673.4 |
681.2 |
673.4 |
676.3 |
+1.05% |
166,100 |
2025/4/14 |
672.4 |
675.2 |
666.2 |
669.3 |
+0.62% |
143,500 |
2025/4/11 |
652.5 |
665.9 |
640.2 |
665.2 |
-0.49% |
362,600 |
2025/4/10 |
675.4 |
675.4 |
657.5 |
668.5 |
+5.69% |
349,500 |
2025/4/9 |
632.5 |
639.9 |
624.9 |
632.5 |
-1.20% |
317,200 |
2025/4/8 |
625.2 |
650.2 |
620.5 |
640.2 |
+4.49% |
284,000 |
2025/4/7 |
632.9 |
639.4 |
612.2 |
612.7 |
-8.62% |
524,500 |
2025/4/4 |
685.3 |
690.1 |
661.5 |
670.5 |
-3.57% |
284,900 |
2025/4/3 |
693.9 |
701.8 |
686.9 |
695.3 |
-1.59% |
221,900 |
2025/4/2 |
712.6 |
719.5 |
704.4 |
706.5 |
-1.19% |
222,100 |
2025/4/1 |
722.8 |
723.5 |
710.1 |
715 |
+0.21% |
190,900 |
2025/3/31 |
725.5 |
728 |
712.4 |
713.5 |
-3.32% |
336,300 |
2025/3/28 |
742.8 |
748.6 |
735.5 |
738 |
-0.63% |
252,300 |
2025/3/27 |
727 |
744.3 |
727 |
742.7 |
+1.94% |
355,500 |
2025/3/26 |
730.3 |
730.7 |
723.5 |
728.6 |
+0.28% |
253,100 |
2025/3/25 |
727 |
728.7 |
718.2 |
726.6 |
+0.67% |
211,300 |
2025/3/24 |
724.7 |
724.8 |
717.3 |
721.8 |
+0.45% |
170,600 |
2025/3/21 |
711.1 |
720 |
710.5 |
718.6 |
+0.98% |
361,800 |
2025/3/19 |
707.5 |
718 |
704.7 |
711.6 |
+0.72% |
220,900 |
2025/3/18 |
707.1 |
710.9 |
700 |
706.5 |
+1.71% |
309,100 |
2025/3/17 |
688.7 |
698.5 |
688.7 |
694.6 |
+1.59% |
156,000 |
2025/3/14 |
679.8 |
690.4 |
679.7 |
683.7 |
-0.73% |
204,900 |
2025/3/13 |
689.4 |
691.8 |
683.7 |
688.7 |
+0.15% |
156,200 |
2025/3/12 |
679.3 |
692.9 |
679.1 |
687.7 |
-0.59% |
279,700 |
2025/3/11 |
684.8 |
691.8 |
680.6 |
691.8 |
+0.10% |
193,100 |
2025/3/10 |
697.5 |
699.2 |
691.1 |
691.1 |
-0.72% |
124,600 |
2025/3/7 |
696.8 |
701.8 |
688.7 |
696.1 |
-1.86% |
190,300 |
2025/3/6 |
711.5 |
711.5 |
705.1 |
709.3 |
+0.40% |
183,600 |
2025/3/5 |
706 |
709.3 |
700.1 |
706.5 |
+0.07% |
187,800 |
2025/3/4 |
710.3 |
711.9 |
701.1 |
706 |
-1.15% |
205,800 |
2025/3/3 |
708.2 |
714.6 |
703.2 |
714.2 |
+1.62% |
228,400 |
2025/2/28 |
708.2 |
710 |
698.4 |
702.8 |
-1.38% |
426,000 |
2025/2/27 |
712.7 |
715.8 |
708.9 |
712.6 |
+0.44% |
230,900 |
2025/2/26 |
723.6 |
726.4 |
704.5 |
709.5 |
-2.31% |
281,700 |
2025/2/25 |
729.8 |
733.4 |
718.3 |
726.3 |
+0.04% |
414,000 |
2025/2/21 |
731.6 |
731.6 |
723.9 |
726 |
-0.21% |
290,300 |
2025/2/20 |
738.5 |
738.5 |
718.9 |
727.5 |
-1.49% |
343,300 |
2025/2/19 |
737.3 |
741.6 |
722.3 |
738.5 |
+1.28% |
491,400 |
2025/2/18 |
724.7 |
729.2 |
714.1 |
729.2 |
+1.63% |
450,100 |
2025/2/17 |
723.8 |
745 |
713.6 |
717.5 |
+0.59% |
722,300 |
2025/2/14 |
674.9 |
737.4 |
663.8 |
713.3 |
+6.89% |
1,600,800 |
2025/2/13 |
656.9 |
668.9 |
655.2 |
667.3 |
+2.72% |
351,600 |
2025/2/12 |
646.5 |
650.7 |
643.7 |
649.6 |
+0.22% |
209,900 |
2025/2/10 |
647.5 |
650.4 |
645.2 |
648.2 |
-0.22% |
200,700 |
2025/2/7 |
655 |
656 |
647.4 |
649.6 |
-0.72% |
173,600 |
2025/2/6 |
650.6 |
658.2 |
647.8 |
654.3 |
+0.94% |
268,800 |
2025/2/5 |
647 |
649.1 |
644.5 |
648.2 |
+0.25% |
205,400 |
2025/2/4 |
665 |
665.8 |
645.5 |
646.6 |
-1.61% |
193,000 |
2025/2/3 |
668.7 |
673.2 |
655.8 |
657.2 |
-2.65% |
264,600 |
2025/1/31 |
676.8 |
678.1 |
672.5 |
675.1 |
-0.24% |
281,300 |
2025/1/30 |
672.7 |
678.3 |
668.3 |
676.7 |
+0.59% |
820,200 |
2025/1/29 |
677.1 |
680.9 |
672.2 |
672.7 |
+0.09% |
353,700 |
2025/1/28 |
669 |
676.7 |
664.1 |
672.1 |
+1.25% |
295,600 |
2025/1/27 |
661.9 |
666.4 |
659.9 |
663.8 |
+1.08% |
182,700 |
2025/1/24 |
661.9 |
664.4 |
656.2 |
656.7 |
+0.60% |
233,800 |
2025/1/23 |
655.9 |
656.5 |
651.8 |
652.8 |
-0.06% |
243,900 |
2025/1/22 |
655.8 |
658.2 |
653 |
653.2 |
+0.00% |
152,000 |
2025/1/21 |
653.3 |
654.7 |
647.1 |
653.2 |
+0.26% |
176,400 |
2025/1/20 |
648 |
655 |
647.9 |
651.5 |
+0.37% |
148,600 |
2025/1/17 |
646.9 |
650.3 |
643.6 |
649.1 |
-0.32% |
257,500 |
2025/1/16 |
652.6 |
657.9 |
651.2 |
651.2 |
-0.53% |
213,400 |
2025/1/15 |
650 |
654.7 |
649.5 |
654.7 |
+0.24% |
241,400 |
2025/1/14 |
663.1 |
663.7 |
650.9 |
653.1 |
-1.57% |
303,800 |
|