日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
787 |
797 |
786 |
791 |
+0.64% |
177,900 |
2025/7/11 |
785 |
792 |
785 |
786 |
+0.38% |
102,500 |
2025/7/10 |
783 |
786 |
777 |
783 |
+0.26% |
107,100 |
2025/7/9 |
781 |
785 |
772 |
781 |
+0.13% |
181,000 |
2025/7/8 |
758 |
780 |
758 |
780 |
+3.86% |
293,300 |
2025/7/7 |
755 |
762 |
751 |
751 |
+0.00% |
169,100 |
2025/7/4 |
763 |
763 |
751 |
751 |
-0.79% |
157,900 |
2025/7/3 |
757 |
763 |
755 |
757 |
-0.39% |
109,500 |
2025/7/2 |
753 |
766 |
751 |
760 |
+0.26% |
156,500 |
2025/7/1 |
775 |
777 |
758 |
758 |
-2.70% |
207,900 |
2025/6/30 |
782 |
788 |
779 |
779 |
-0.26% |
144,000 |
2025/6/27 |
774 |
793 |
773 |
781 |
-2.38% |
475,000 |
2025/6/26 |
795 |
807 |
792 |
800 |
+0.00% |
470,000 |
2025/6/25 |
813 |
813 |
796 |
800 |
-1.60% |
267,100 |
2025/6/24 |
816 |
819 |
807 |
813 |
+0.49% |
196,500 |
2025/6/23 |
805 |
818 |
801 |
809 |
+0.25% |
199,700 |
2025/6/20 |
814 |
821 |
799 |
807 |
-0.86% |
190,000 |
2025/6/19 |
812 |
815 |
807 |
814 |
+0.37% |
149,600 |
2025/6/18 |
796 |
813 |
792 |
811 |
+1.63% |
158,100 |
2025/6/17 |
795 |
801 |
792 |
798 |
+0.50% |
140,900 |
2025/6/16 |
800 |
801 |
788 |
794 |
-0.25% |
151,100 |
2025/6/13 |
814 |
816 |
795 |
796 |
-2.09% |
229,000 |
2025/6/12 |
816 |
820 |
813 |
813 |
-1.09% |
99,000 |
2025/6/11 |
815 |
823 |
811 |
822 |
+1.86% |
174,400 |
2025/6/10 |
811 |
816 |
806 |
807 |
-0.37% |
117,800 |
2025/6/9 |
805 |
810 |
804 |
810 |
+0.87% |
98,000 |
2025/6/6 |
809 |
816 |
802 |
803 |
-0.62% |
115,600 |
2025/6/5 |
797 |
815 |
797 |
808 |
+1.51% |
221,000 |
2025/6/4 |
803 |
803 |
796 |
796 |
-0.62% |
89,700 |
2025/6/3 |
800 |
804 |
791 |
801 |
+0.12% |
134,800 |
2025/6/2 |
790 |
800 |
788 |
800 |
-0.12% |
223,700 |
2025/5/30 |
797 |
808 |
796 |
801 |
+0.12% |
164,300 |
2025/5/29 |
790 |
800 |
790 |
800 |
+1.01% |
126,200 |
2025/5/28 |
791 |
795 |
790 |
792 |
+1.28% |
124,600 |
2025/5/27 |
789 |
792 |
781 |
782 |
-0.64% |
90,700 |
2025/5/26 |
779 |
792 |
778 |
787 |
+1.29% |
148,900 |
2025/5/23 |
767 |
779 |
767 |
777 |
+1.70% |
108,600 |
2025/5/22 |
765 |
772 |
761 |
764 |
-0.52% |
120,300 |
2025/5/21 |
771 |
779 |
768 |
768 |
-0.39% |
101,400 |
2025/5/20 |
773 |
778 |
771 |
771 |
-0.52% |
171,000 |
2025/5/19 |
771 |
783 |
768 |
775 |
+0.13% |
167,100 |
2025/5/16 |
776 |
779 |
769 |
774 |
+0.00% |
184,500 |
2025/5/15 |
764 |
775 |
764 |
774 |
+0.65% |
158,500 |
2025/5/14 |
771 |
772 |
755 |
769 |
-0.65% |
192,900 |
2025/5/13 |
772 |
777 |
762 |
774 |
+1.31% |
200,700 |
2025/5/12 |
762 |
769 |
759 |
764 |
+0.39% |
185,300 |
2025/5/9 |
766 |
770 |
761 |
761 |
-0.13% |
162,000 |
2025/5/8 |
771 |
774 |
760 |
762 |
-0.91% |
190,600 |
2025/5/7 |
770 |
784 |
769 |
769 |
-0.26% |
230,800 |
2025/5/2 |
778 |
784 |
764 |
771 |
-0.26% |
256,500 |
2025/5/1 |
770 |
781 |
755 |
773 |
-4.57% |
391,800 |
2025/4/30 |
806 |
811 |
800 |
810 |
+0.62% |
187,600 |
2025/4/28 |
800 |
810 |
799 |
805 |
+1.00% |
154,300 |
2025/4/25 |
789 |
806 |
789 |
797 |
+0.76% |
152,000 |
2025/4/24 |
791 |
794 |
783 |
791 |
+0.89% |
107,400 |
2025/4/23 |
784 |
784 |
774 |
784 |
+1.95% |
114,000 |
2025/4/22 |
779 |
780 |
767 |
769 |
-0.26% |
128,900 |
2025/4/21 |
775 |
780 |
770 |
771 |
-1.41% |
113,400 |
2025/4/18 |
777 |
784 |
772 |
782 |
+1.16% |
88,300 |
2025/4/17 |
767 |
774 |
766 |
773 |
+1.18% |
98,900 |
2025/4/16 |
773 |
774 |
761 |
764 |
-0.78% |
119,600 |
2025/4/15 |
785 |
791 |
768 |
770 |
-1.79% |
130,300 |
2025/4/14 |
785 |
791 |
779 |
784 |
+0.77% |
108,700 |
2025/4/11 |
758 |
782 |
754 |
778 |
-0.89% |
184,900 |
2025/4/10 |
787 |
789 |
773 |
785 |
+5.80% |
223,000 |
2025/4/9 |
748 |
752 |
734 |
742 |
-2.75% |
284,200 |
2025/4/8 |
744 |
775 |
744 |
763 |
+6.86% |
400,000 |
2025/4/7 |
710 |
736 |
693 |
714 |
-7.75% |
394,500 |
2025/4/4 |
793 |
799 |
764 |
774 |
-3.73% |
363,900 |
2025/4/3 |
801 |
812 |
793 |
804 |
-2.55% |
296,500 |
2025/4/2 |
842 |
843 |
824 |
825 |
-0.72% |
248,700 |
2025/4/1 |
833 |
843 |
830 |
831 |
+1.59% |
265,000 |
2025/3/31 |
831 |
835 |
818 |
818 |
-3.31% |
242,500 |
2025/3/28 |
844 |
858 |
844 |
846 |
+0.48% |
217,700 |
2025/3/27 |
855 |
857 |
830 |
842 |
-1.86% |
297,400 |
2025/3/26 |
854 |
861 |
854 |
858 |
+0.59% |
134,000 |
2025/3/25 |
850 |
858 |
848 |
853 |
+0.83% |
170,500 |
2025/3/24 |
868 |
874 |
846 |
846 |
-3.09% |
246,500 |
2025/3/21 |
895 |
895 |
869 |
873 |
-3.22% |
383,700 |
2025/3/19 |
900 |
909 |
897 |
902 |
+0.00% |
225,100 |
2025/3/18 |
903 |
910 |
892 |
902 |
+0.89% |
293,500 |
2025/3/17 |
900 |
910 |
890 |
894 |
-0.33% |
312,700 |
2025/3/14 |
880 |
899 |
878 |
897 |
+1.70% |
268,100 |
2025/3/13 |
880 |
894 |
876 |
882 |
+1.38% |
241,000 |
2025/3/12 |
869 |
877 |
854 |
870 |
+0.81% |
503,900 |
2025/3/11 |
830 |
865 |
824 |
863 |
+3.60% |
441,300 |
2025/3/10 |
823 |
837 |
816 |
833 |
+0.73% |
381,400 |
2025/3/7 |
822 |
829 |
809 |
827 |
-2.59% |
391,000 |
2025/3/6 |
828 |
849 |
828 |
849 |
+2.78% |
290,300 |
2025/3/5 |
818 |
828 |
813 |
826 |
+0.12% |
230,100 |
2025/3/4 |
825 |
827 |
813 |
825 |
-1.79% |
265,500 |
2025/3/3 |
827 |
840 |
827 |
840 |
+1.82% |
236,100 |
2025/2/28 |
818 |
828 |
811 |
825 |
+0.98% |
282,100 |
2025/2/27 |
825 |
826 |
815 |
817 |
-1.21% |
351,300 |
2025/2/26 |
836 |
836 |
814 |
827 |
-1.08% |
392,400 |
2025/2/25 |
830 |
850 |
811 |
836 |
+0.00% |
555,700 |
2025/2/21 |
838 |
858 |
833 |
836 |
-0.24% |
628,100 |
2025/2/20 |
821 |
850 |
821 |
838 |
+2.20% |
534,700 |
2025/2/19 |
804 |
825 |
796 |
820 |
+1.61% |
546,400 |
2025/2/18 |
783 |
807 |
780 |
807 |
+4.40% |
658,700 |
2025/2/17 |
762 |
782 |
762 |
773 |
+2.38% |
434,300 |
2025/2/14 |
760 |
767 |
753 |
755 |
-0.53% |
418,800 |
2025/2/13 |
748 |
759 |
745 |
759 |
+2.02% |
445,300 |
2025/2/12 |
739 |
747 |
727 |
744 |
+0.81% |
634,800 |
2025/2/10 |
747 |
755 |
737 |
738 |
-0.27% |
529,300 |
2025/2/7 |
742 |
748 |
728 |
740 |
-0.67% |
811,500 |
2025/2/6 |
706 |
745 |
695 |
745 |
+5.52% |
1,719,400 |
2025/2/5 |
730 |
730 |
705 |
706 |
-7.11% |
3,165,200 |
2025/2/4 |
800 |
800 |
760 |
760 |
-16.48% |
2,001,500 |
2025/2/3 |
910 |
910 |
910 |
910 |
-24.79% |
86,000 |
2025/1/31 |
1,219 |
1,219 |
1,198 |
1,210 |
-0.41% |
191,700 |
2025/1/30 |
1,216 |
1,220 |
1,202 |
1,215 |
-0.08% |
104,900 |
2025/1/29 |
1,231 |
1,231 |
1,214 |
1,216 |
-0.98% |
49,100 |
2025/1/28 |
1,213 |
1,230 |
1,210 |
1,228 |
+1.40% |
82,800 |
2025/1/27 |
1,188 |
1,211 |
1,186 |
1,211 |
+2.63% |
115,300 |
2025/1/24 |
1,180 |
1,189 |
1,164 |
1,180 |
+1.46% |
108,700 |
2025/1/23 |
1,168 |
1,172 |
1,161 |
1,163 |
-0.43% |
56,100 |
2025/1/22 |
1,179 |
1,189 |
1,168 |
1,168 |
+0.09% |
74,600 |
2025/1/21 |
1,175 |
1,182 |
1,162 |
1,167 |
-0.85% |
39,900 |
2025/1/20 |
1,180 |
1,183 |
1,172 |
1,177 |
+0.68% |
47,500 |
2025/1/17 |
1,168 |
1,170 |
1,159 |
1,169 |
+0.26% |
61,500 |
2025/1/16 |
1,162 |
1,173 |
1,158 |
1,166 |
+0.69% |
75,500 |
2025/1/15 |
1,166 |
1,171 |
1,152 |
1,158 |
-0.77% |
50,800 |
|