日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
711 |
729 |
702 |
702 |
-0.99% |
93,300 |
2025/7/11 |
711 |
725 |
704 |
709 |
+0.14% |
100,000 |
2025/7/10 |
715 |
718 |
702 |
708 |
-0.56% |
66,000 |
2025/7/9 |
694 |
712 |
694 |
712 |
+2.59% |
100,500 |
2025/7/8 |
670 |
698 |
670 |
694 |
+3.27% |
109,700 |
2025/7/7 |
675 |
685 |
662 |
672 |
-0.74% |
243,600 |
2025/7/4 |
708 |
726 |
676 |
677 |
-4.38% |
746,600 |
2025/7/3 |
716 |
720 |
689 |
708 |
-1.94% |
247,800 |
2025/7/2 |
810 |
810 |
713 |
722 |
-11.08% |
924,500 |
2025/7/1 |
773 |
826 |
763 |
812 |
+3.70% |
1,012,400 |
2025/6/30 |
764 |
792 |
763 |
783 |
+3.30% |
83,800 |
2025/6/27 |
765 |
774 |
758 |
758 |
+0.26% |
100,300 |
2025/6/26 |
785 |
785 |
755 |
756 |
-3.69% |
142,600 |
2025/6/25 |
800 |
816 |
756 |
785 |
-1.38% |
190,400 |
2025/6/24 |
840 |
844 |
762 |
796 |
-5.24% |
310,400 |
2025/6/23 |
840 |
859 |
840 |
840 |
-3.11% |
81,600 |
2025/6/20 |
879 |
884 |
858 |
867 |
-2.25% |
78,900 |
2025/6/19 |
906 |
908 |
887 |
887 |
-2.10% |
98,500 |
2025/6/18 |
915 |
923 |
885 |
906 |
-1.63% |
256,000 |
2025/6/17 |
916 |
925 |
904 |
921 |
+0.88% |
112,100 |
2025/6/16 |
915 |
926 |
912 |
913 |
-0.65% |
43,300 |
2025/6/13 |
937 |
940 |
914 |
919 |
-1.71% |
59,700 |
2025/6/12 |
935 |
948 |
935 |
935 |
+0.00% |
30,800 |
2025/6/11 |
931 |
945 |
929 |
935 |
+0.54% |
53,700 |
2025/6/10 |
932 |
947 |
930 |
930 |
-0.75% |
51,800 |
2025/6/9 |
915 |
937 |
910 |
937 |
+1.96% |
70,900 |
2025/6/6 |
942 |
947 |
913 |
919 |
-2.75% |
91,400 |
2025/6/5 |
950 |
964 |
945 |
945 |
-0.74% |
38,100 |
2025/6/4 |
949 |
961 |
947 |
952 |
+0.74% |
32,000 |
2025/6/3 |
966 |
967 |
942 |
945 |
-2.17% |
55,400 |
2025/6/2 |
938 |
967 |
938 |
966 |
+1.36% |
88,600 |
2025/5/30 |
942 |
953 |
939 |
953 |
+1.17% |
41,100 |
2025/5/29 |
954 |
954 |
940 |
942 |
-1.26% |
39,200 |
2025/5/28 |
930 |
954 |
928 |
954 |
+2.80% |
62,800 |
2025/5/27 |
921 |
943 |
921 |
928 |
+0.32% |
37,200 |
2025/5/26 |
924 |
938 |
923 |
925 |
+0.11% |
27,800 |
2025/5/23 |
916 |
939 |
916 |
924 |
+0.87% |
66,400 |
2025/5/22 |
902 |
928 |
902 |
916 |
+0.33% |
89,000 |
2025/5/21 |
942 |
964 |
911 |
913 |
-2.98% |
226,800 |
2025/5/20 |
950 |
950 |
929 |
941 |
-0.53% |
124,900 |
2025/5/19 |
1,021 |
1,025 |
945 |
946 |
-11.01% |
456,400 |
2025/5/16 |
990 |
1,068 |
979 |
1,063 |
+8.58% |
410,800 |
2025/5/15 |
987 |
998 |
965 |
979 |
-2.00% |
90,300 |
2025/5/14 |
1,010 |
1,010 |
987 |
999 |
-1.09% |
75,000 |
2025/5/13 |
1,000 |
1,031 |
995 |
1,010 |
+1.41% |
160,600 |
2025/5/12 |
980 |
996 |
965 |
996 |
+2.47% |
87,600 |
2025/5/9 |
978 |
985 |
971 |
972 |
-0.51% |
52,500 |
2025/5/8 |
970 |
979 |
962 |
977 |
+0.41% |
34,300 |
2025/5/7 |
980 |
980 |
959 |
973 |
+0.31% |
58,900 |
2025/5/2 |
993 |
995 |
963 |
970 |
-2.81% |
124,800 |
2025/5/1 |
996 |
1,003 |
981 |
998 |
+0.10% |
59,700 |
2025/4/30 |
980 |
1,016 |
976 |
997 |
+2.05% |
117,700 |
2025/4/28 |
974 |
992 |
970 |
977 |
-0.51% |
60,500 |
2025/4/25 |
982 |
999 |
975 |
982 |
-0.20% |
55,000 |
2025/4/24 |
987 |
1,001 |
984 |
984 |
-0.61% |
42,900 |
2025/4/23 |
999 |
1,006 |
971 |
990 |
-0.40% |
107,700 |
2025/4/22 |
981 |
1,009 |
980 |
994 |
-0.10% |
93,300 |
2025/4/21 |
1,039 |
1,039 |
973 |
995 |
-4.23% |
253,800 |
2025/4/18 |
988 |
1,040 |
980 |
1,039 |
+5.48% |
249,500 |
2025/4/17 |
979 |
985 |
959 |
985 |
+0.20% |
70,800 |
2025/4/16 |
986 |
1,025 |
960 |
983 |
+0.10% |
134,800 |
2025/4/15 |
992 |
1,016 |
978 |
982 |
-1.01% |
90,200 |
2025/4/14 |
1,037 |
1,064 |
977 |
992 |
-0.30% |
255,100 |
2025/4/11 |
974 |
997 |
954 |
995 |
+0.61% |
118,600 |
2025/4/10 |
1,002 |
1,003 |
967 |
989 |
+4.99% |
193,700 |
2025/4/9 |
990 |
991 |
891 |
942 |
-2.28% |
294,200 |
2025/4/8 |
900 |
984 |
897 |
964 |
+11.06% |
142,400 |
2025/4/7 |
820 |
920 |
818 |
868 |
-7.56% |
205,300 |
2025/4/4 |
894 |
960 |
892 |
939 |
+3.30% |
239,800 |
2025/4/3 |
929 |
980 |
889 |
909 |
-5.21% |
321,800 |
2025/4/2 |
1,010 |
1,010 |
953 |
959 |
-4.96% |
188,100 |
2025/4/1 |
1,000 |
1,015 |
974 |
1,009 |
-0.39% |
158,000 |
2025/3/31 |
998 |
1,022 |
980 |
1,013 |
+0.50% |
166,000 |
2025/3/28 |
972 |
1,041 |
972 |
1,008 |
+4.46% |
320,100 |
2025/3/27 |
960 |
976 |
955 |
965 |
-0.62% |
112,300 |
2025/3/26 |
1,039 |
1,056 |
960 |
971 |
-5.91% |
449,100 |
2025/3/25 |
1,000 |
1,046 |
990 |
1,032 |
+7.84% |
765,800 |
2025/3/24 |
962 |
986 |
939 |
957 |
-0.93% |
335,200 |
2025/3/21 |
1,045 |
1,049 |
938 |
966 |
-5.85% |
598,300 |
2025/3/19 |
1,061 |
1,147 |
1,024 |
1,026 |
-3.93% |
796,300 |
2025/3/18 |
1,100 |
1,100 |
1,053 |
1,068 |
-3.00% |
220,200 |
2025/3/17 |
1,132 |
1,155 |
1,096 |
1,101 |
-2.57% |
200,200 |
2025/3/14 |
1,162 |
1,166 |
1,130 |
1,130 |
-2.59% |
160,700 |
2025/3/13 |
1,210 |
1,213 |
1,135 |
1,160 |
-2.44% |
368,600 |
2025/3/12 |
1,147 |
1,221 |
1,120 |
1,189 |
+3.57% |
538,300 |
2025/3/11 |
1,056 |
1,185 |
1,053 |
1,148 |
+6.69% |
453,400 |
2025/3/10 |
1,115 |
1,154 |
1,072 |
1,076 |
-4.10% |
271,800 |
2025/3/7 |
1,158 |
1,198 |
1,122 |
1,122 |
-4.75% |
250,700 |
2025/3/6 |
1,192 |
1,227 |
1,165 |
1,178 |
-2.40% |
284,100 |
2025/3/5 |
1,099 |
1,268 |
1,098 |
1,207 |
+4.50% |
886,800 |
2025/3/4 |
1,229 |
1,229 |
1,113 |
1,155 |
-7.00% |
773,600 |
2025/3/3 |
1,409 |
1,412 |
1,232 |
1,242 |
-5.91% |
1,501,500 |
2025/2/28 |
1,169 |
1,320 |
1,131 |
1,320 |
+10.09% |
2,097,300 |
2025/2/27 |
1,229 |
1,356 |
1,165 |
1,199 |
+7.25% |
2,786,900 |
2025/2/26 |
1,045 |
1,224 |
1,028 |
1,118 |
+7.40% |
2,706,500 |
2025/2/25 |
986 |
1,052 |
905 |
1,041 |
-1.79% |
1,208,700 |
2025/2/21 |
930 |
1,070 |
911 |
1,060 |
+15.22% |
3,465,100 |
2025/2/20 |
888 |
940 |
875 |
920 |
+4.78% |
892,400 |
2025/2/19 |
875 |
916 |
865 |
878 |
+1.15% |
561,600 |
2025/2/18 |
881 |
894 |
861 |
868 |
-2.36% |
339,700 |
2025/2/17 |
851 |
900 |
812 |
889 |
-2.31% |
931,900 |
2025/2/14 |
788 |
932 |
694 |
910 |
+11.38% |
2,867,100 |
2025/2/13 |
929 |
978 |
780 |
817 |
+24.92% |
5,736,500 |
2025/2/12 |
654 |
654 |
654 |
654 |
+18.05% |
23,000 |
2025/2/10 |
554 |
554 |
554 |
554 |
+16.88% |
61,300 |
2025/2/7 |
468 |
475 |
465 |
474 |
+0.64% |
54,500 |
2025/2/6 |
474 |
477 |
469 |
471 |
-0.63% |
34,500 |
2025/2/5 |
458 |
478 |
453 |
474 |
+4.64% |
24,000 |
2025/2/4 |
459 |
464 |
446 |
453 |
+0.44% |
37,000 |
2025/2/3 |
466 |
467 |
451 |
451 |
-4.65% |
67,100 |
2025/1/31 |
479 |
479 |
470 |
473 |
-1.46% |
24,500 |
2025/1/30 |
484 |
484 |
471 |
480 |
-0.83% |
28,200 |
2025/1/29 |
479 |
489 |
477 |
484 |
+1.68% |
54,900 |
2025/1/28 |
473 |
478 |
470 |
476 |
+2.37% |
56,300 |
2025/1/27 |
461 |
470 |
453 |
465 |
-4.12% |
95,300 |
2025/1/24 |
457 |
496 |
451 |
485 |
+5.90% |
146,700 |
2025/1/23 |
455 |
460 |
448 |
458 |
+0.66% |
24,000 |
2025/1/22 |
454 |
460 |
451 |
455 |
+1.56% |
32,100 |
2025/1/21 |
451 |
454 |
448 |
448 |
-1.32% |
9,600 |
2025/1/20 |
440 |
454 |
440 |
454 |
+2.95% |
24,400 |
2025/1/17 |
442 |
445 |
438 |
441 |
+0.00% |
21,600 |
2025/1/16 |
444 |
447 |
441 |
441 |
-0.68% |
19,300 |
2025/1/15 |
452 |
456 |
443 |
444 |
-1.11% |
13,100 |
|