日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
687 |
687 |
678 |
678 |
-1.60% |
204,700 |
2025/7/11 |
694 |
695 |
687 |
689 |
-0.43% |
55,500 |
2025/7/10 |
692 |
697 |
685 |
692 |
+0.58% |
128,700 |
2025/7/9 |
686 |
694 |
684 |
688 |
+0.29% |
109,500 |
2025/7/8 |
696 |
697 |
685 |
686 |
-1.29% |
131,800 |
2025/7/7 |
700 |
705 |
694 |
695 |
-1.00% |
122,700 |
2025/7/4 |
708 |
710 |
702 |
702 |
-0.43% |
102,600 |
2025/7/3 |
710 |
710 |
702 |
705 |
-0.70% |
189,200 |
2025/7/2 |
709 |
715 |
703 |
710 |
-0.42% |
102,300 |
2025/7/1 |
720 |
721 |
709 |
713 |
-0.97% |
114,200 |
2025/6/30 |
722 |
734 |
718 |
720 |
+0.00% |
67,200 |
2025/6/27 |
713 |
720 |
713 |
720 |
-0.14% |
132,600 |
2025/6/26 |
725 |
726 |
719 |
721 |
-0.55% |
150,500 |
2025/6/25 |
733 |
733 |
724 |
725 |
-1.36% |
118,200 |
2025/6/24 |
731 |
739 |
731 |
735 |
+1.38% |
90,700 |
2025/6/23 |
724 |
732 |
718 |
725 |
+0.55% |
145,300 |
2025/6/20 |
739 |
744 |
719 |
721 |
-2.04% |
238,600 |
2025/6/19 |
738 |
740 |
727 |
736 |
-0.54% |
204,900 |
2025/6/18 |
742 |
747 |
739 |
740 |
-0.40% |
115,700 |
2025/6/17 |
750 |
753 |
742 |
743 |
-1.07% |
105,600 |
2025/6/16 |
748 |
761 |
747 |
751 |
+1.35% |
98,300 |
2025/6/13 |
745 |
746 |
740 |
741 |
+0.00% |
77,300 |
2025/6/12 |
747 |
755 |
736 |
741 |
-0.80% |
139,100 |
2025/6/11 |
740 |
756 |
740 |
747 |
+1.08% |
142,000 |
2025/6/10 |
739 |
744 |
737 |
739 |
+0.00% |
115,900 |
2025/6/9 |
750 |
752 |
736 |
739 |
-1.47% |
216,300 |
2025/6/6 |
770 |
770 |
743 |
750 |
-3.85% |
227,600 |
2025/6/5 |
781 |
786 |
778 |
780 |
-0.38% |
40,600 |
2025/6/4 |
779 |
790 |
778 |
783 |
+0.64% |
115,800 |
2025/6/3 |
777 |
788 |
776 |
778 |
+0.26% |
57,800 |
2025/6/2 |
787 |
791 |
774 |
776 |
-1.40% |
117,900 |
2025/5/30 |
780 |
787 |
776 |
787 |
+0.51% |
73,800 |
2025/5/29 |
780 |
789 |
777 |
783 |
+1.03% |
84,400 |
2025/5/28 |
782 |
786 |
775 |
775 |
+0.00% |
90,600 |
2025/5/27 |
776 |
784 |
772 |
775 |
-0.77% |
87,200 |
2025/5/26 |
777 |
789 |
772 |
781 |
+0.64% |
84,000 |
2025/5/23 |
790 |
796 |
773 |
776 |
-2.63% |
199,200 |
2025/5/22 |
791 |
812 |
790 |
797 |
+0.63% |
94,700 |
2025/5/21 |
802 |
817 |
791 |
792 |
-0.13% |
123,500 |
2025/5/20 |
811 |
814 |
793 |
793 |
-1.49% |
221,600 |
2025/5/19 |
820 |
829 |
799 |
805 |
+0.00% |
141,000 |
2025/5/16 |
815 |
819 |
797 |
805 |
-0.98% |
162,100 |
2025/5/15 |
859 |
868 |
804 |
813 |
-14.60% |
329,700 |
2025/5/14 |
977 |
980 |
940 |
952 |
-2.56% |
77,000 |
2025/5/13 |
998 |
998 |
974 |
977 |
-1.61% |
71,100 |
2025/5/12 |
1,005 |
1,007 |
980 |
993 |
-1.19% |
106,400 |
2025/5/9 |
1,005 |
1,014 |
1,000 |
1,005 |
+0.50% |
38,400 |
2025/5/8 |
992 |
1,010 |
986 |
1,000 |
+0.10% |
64,400 |
2025/5/7 |
999 |
1,001 |
987 |
999 |
+1.32% |
56,400 |
2025/5/2 |
983 |
989 |
978 |
986 |
+0.31% |
36,500 |
2025/5/1 |
983 |
1,010 |
973 |
983 |
-0.51% |
108,100 |
2025/4/30 |
980 |
989 |
971 |
988 |
+0.71% |
48,200 |
2025/4/28 |
985 |
994 |
981 |
981 |
-0.41% |
51,600 |
2025/4/25 |
991 |
995 |
979 |
985 |
-1.01% |
38,700 |
2025/4/24 |
1,023 |
1,029 |
990 |
995 |
-3.02% |
47,200 |
2025/4/23 |
1,034 |
1,035 |
1,022 |
1,026 |
-0.10% |
51,900 |
2025/4/22 |
1,028 |
1,036 |
1,020 |
1,027 |
-0.29% |
64,500 |
2025/4/21 |
1,033 |
1,038 |
1,022 |
1,030 |
+0.10% |
47,200 |
2025/4/18 |
1,015 |
1,032 |
1,010 |
1,029 |
+2.39% |
48,900 |
2025/4/17 |
1,004 |
1,014 |
1,001 |
1,005 |
+0.10% |
40,700 |
2025/4/16 |
1,015 |
1,026 |
1,003 |
1,004 |
+0.00% |
63,500 |
2025/4/15 |
993 |
1,010 |
993 |
1,004 |
+2.14% |
55,700 |
2025/4/14 |
961 |
995 |
961 |
983 |
+3.69% |
61,300 |
2025/4/11 |
929 |
948 |
914 |
948 |
+1.72% |
50,500 |
2025/4/10 |
940 |
953 |
920 |
932 |
+5.79% |
127,500 |
2025/4/9 |
877 |
889 |
870 |
881 |
-2.44% |
68,700 |
2025/4/8 |
884 |
917 |
884 |
903 |
+7.63% |
59,500 |
2025/4/7 |
834 |
864 |
813 |
839 |
-7.60% |
163,000 |
2025/4/4 |
890 |
923 |
888 |
908 |
+0.55% |
105,100 |
2025/4/3 |
900 |
925 |
895 |
903 |
-2.69% |
82,300 |
2025/4/2 |
929 |
938 |
924 |
928 |
-0.11% |
44,400 |
2025/4/1 |
908 |
937 |
908 |
929 |
+2.20% |
46,700 |
2025/3/31 |
909 |
917 |
901 |
909 |
-2.26% |
58,300 |
2025/3/28 |
941 |
954 |
930 |
930 |
-1.69% |
78,800 |
2025/3/27 |
966 |
968 |
936 |
946 |
-2.77% |
66,300 |
2025/3/26 |
958 |
981 |
950 |
973 |
+1.78% |
70,400 |
2025/3/25 |
959 |
966 |
955 |
956 |
-0.62% |
25,200 |
2025/3/24 |
968 |
968 |
954 |
962 |
-0.31% |
32,800 |
2025/3/21 |
951 |
971 |
950 |
965 |
+1.58% |
39,200 |
2025/3/19 |
941 |
955 |
940 |
950 |
+0.74% |
51,400 |
2025/3/18 |
944 |
957 |
942 |
943 |
-0.63% |
37,600 |
2025/3/17 |
939 |
958 |
939 |
949 |
+1.50% |
61,500 |
2025/3/14 |
926 |
940 |
922 |
935 |
+0.21% |
67,800 |
2025/3/13 |
922 |
933 |
920 |
933 |
+1.19% |
63,200 |
2025/3/12 |
922 |
934 |
916 |
922 |
+0.00% |
44,300 |
2025/3/11 |
904 |
922 |
900 |
922 |
+1.32% |
46,800 |
2025/3/10 |
912 |
917 |
905 |
910 |
+0.11% |
33,200 |
2025/3/7 |
910 |
918 |
905 |
909 |
-1.09% |
42,200 |
2025/3/6 |
927 |
927 |
918 |
919 |
-0.33% |
48,100 |
2025/3/5 |
919 |
930 |
908 |
922 |
-0.54% |
53,100 |
2025/3/4 |
946 |
946 |
922 |
927 |
-1.59% |
83,400 |
2025/3/3 |
940 |
954 |
932 |
942 |
+0.21% |
65,400 |
2025/2/28 |
957 |
957 |
938 |
940 |
-2.49% |
77,000 |
2025/2/27 |
985 |
987 |
962 |
964 |
-2.72% |
72,500 |
2025/2/26 |
1,004 |
1,014 |
978 |
991 |
-1.29% |
70,300 |
2025/2/25 |
980 |
1,009 |
975 |
1,004 |
+1.31% |
87,300 |
2025/2/21 |
958 |
993 |
958 |
991 |
+2.48% |
123,100 |
2025/2/20 |
983 |
987 |
964 |
967 |
-3.11% |
65,700 |
2025/2/19 |
1,010 |
1,010 |
977 |
998 |
-1.19% |
92,500 |
2025/2/18 |
999 |
1,017 |
979 |
1,010 |
+1.81% |
85,600 |
2025/2/17 |
975 |
1,003 |
920 |
992 |
+3.33% |
342,600 |
2025/2/14 |
986 |
990 |
959 |
960 |
-2.54% |
121,700 |
2025/2/13 |
982 |
987 |
974 |
985 |
+0.82% |
72,200 |
2025/2/12 |
966 |
977 |
958 |
977 |
+1.45% |
74,100 |
2025/2/10 |
945 |
963 |
945 |
963 |
+2.67% |
98,000 |
2025/2/7 |
929 |
942 |
924 |
938 |
+0.86% |
58,200 |
2025/2/6 |
921 |
935 |
921 |
930 |
+0.98% |
35,000 |
2025/2/5 |
927 |
930 |
912 |
921 |
-1.18% |
76,500 |
2025/2/4 |
928 |
937 |
919 |
932 |
+0.76% |
61,800 |
2025/2/3 |
935 |
935 |
916 |
925 |
-0.96% |
72,800 |
2025/1/31 |
945 |
955 |
929 |
934 |
-0.11% |
191,400 |
2025/1/30 |
917 |
935 |
904 |
935 |
+0.86% |
275,400 |
2025/1/29 |
926 |
929 |
914 |
927 |
+0.65% |
67,400 |
2025/1/28 |
906 |
923 |
902 |
921 |
+1.54% |
96,100 |
2025/1/27 |
909 |
916 |
906 |
907 |
+0.00% |
54,600 |
2025/1/24 |
896 |
910 |
885 |
907 |
+1.23% |
95,800 |
2025/1/23 |
882 |
903 |
874 |
896 |
+2.28% |
140,200 |
2025/1/22 |
871 |
879 |
865 |
876 |
+1.27% |
54,900 |
2025/1/21 |
874 |
874 |
860 |
865 |
+0.58% |
51,800 |
2025/1/20 |
855 |
869 |
852 |
860 |
+0.82% |
37,800 |
2025/1/17 |
856 |
868 |
851 |
853 |
-0.35% |
78,400 |
2025/1/16 |
862 |
869 |
853 |
856 |
-0.12% |
96,300 |
2025/1/15 |
868 |
872 |
850 |
857 |
-1.61% |
148,400 |
|