日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
671 |
680 |
668 |
678 |
+1.04% |
39,600 |
2025/7/11 |
673 |
678 |
671 |
671 |
+0.60% |
34,300 |
2025/7/10 |
676 |
681 |
667 |
667 |
-0.45% |
59,300 |
2025/7/9 |
675 |
676 |
670 |
670 |
+0.30% |
40,800 |
2025/7/8 |
670 |
677 |
668 |
668 |
-0.45% |
53,800 |
2025/7/7 |
675 |
679 |
668 |
671 |
-0.59% |
61,300 |
2025/7/4 |
682 |
683 |
675 |
675 |
+0.00% |
45,200 |
2025/7/3 |
681 |
682 |
670 |
675 |
-1.03% |
48,900 |
2025/7/2 |
688 |
691 |
682 |
682 |
-0.73% |
31,200 |
2025/7/1 |
695 |
695 |
685 |
687 |
-1.15% |
37,200 |
2025/6/30 |
700 |
701 |
688 |
695 |
-0.57% |
58,800 |
2025/6/27 |
710 |
715 |
689 |
699 |
-3.59% |
215,800 |
2025/6/26 |
734 |
738 |
725 |
725 |
-0.28% |
125,300 |
2025/6/25 |
729 |
729 |
723 |
727 |
-0.27% |
61,200 |
2025/6/24 |
734 |
740 |
723 |
729 |
-0.55% |
56,700 |
2025/6/23 |
731 |
735 |
723 |
733 |
-0.27% |
48,400 |
2025/6/20 |
731 |
737 |
729 |
735 |
+0.68% |
39,600 |
2025/6/19 |
740 |
741 |
730 |
730 |
-0.95% |
36,400 |
2025/6/18 |
733 |
746 |
733 |
737 |
+0.55% |
27,000 |
2025/6/17 |
738 |
740 |
731 |
733 |
-0.41% |
20,200 |
2025/6/16 |
722 |
736 |
721 |
736 |
+2.65% |
27,000 |
2025/6/13 |
726 |
726 |
713 |
717 |
-1.65% |
40,500 |
2025/6/12 |
730 |
738 |
727 |
729 |
+0.14% |
25,800 |
2025/6/11 |
719 |
728 |
717 |
728 |
+2.10% |
32,800 |
2025/6/10 |
715 |
720 |
712 |
713 |
-0.28% |
24,900 |
2025/6/9 |
714 |
723 |
712 |
715 |
+0.70% |
35,600 |
2025/6/6 |
711 |
718 |
710 |
710 |
+0.85% |
35,700 |
2025/6/5 |
710 |
720 |
704 |
704 |
-0.98% |
47,100 |
2025/6/4 |
719 |
723 |
710 |
711 |
-0.70% |
35,400 |
2025/6/3 |
748 |
752 |
716 |
716 |
-2.32% |
57,100 |
2025/6/2 |
726 |
740 |
723 |
733 |
-0.14% |
46,400 |
2025/5/30 |
716 |
734 |
715 |
734 |
+2.23% |
30,200 |
2025/5/29 |
710 |
723 |
708 |
718 |
+0.98% |
55,800 |
2025/5/28 |
719 |
719 |
710 |
711 |
-0.70% |
38,000 |
2025/5/27 |
717 |
718 |
711 |
716 |
+0.56% |
23,900 |
2025/5/26 |
702 |
713 |
700 |
712 |
+1.57% |
26,900 |
2025/5/23 |
702 |
706 |
699 |
701 |
+0.00% |
24,900 |
2025/5/22 |
694 |
711 |
694 |
701 |
-0.28% |
15,100 |
2025/5/21 |
722 |
730 |
690 |
703 |
-3.17% |
71,100 |
2025/5/20 |
719 |
730 |
719 |
726 |
+1.82% |
25,900 |
2025/5/19 |
718 |
722 |
706 |
713 |
-0.70% |
37,200 |
2025/5/16 |
720 |
729 |
710 |
718 |
+0.28% |
44,900 |
2025/5/15 |
711 |
732 |
711 |
716 |
-0.97% |
47,700 |
2025/5/14 |
730 |
737 |
701 |
723 |
-0.96% |
57,900 |
2025/5/13 |
743 |
753 |
727 |
730 |
-1.48% |
71,100 |
2025/5/12 |
737 |
741 |
728 |
741 |
+0.68% |
22,900 |
2025/5/9 |
730 |
744 |
730 |
736 |
+0.82% |
22,900 |
2025/5/8 |
738 |
741 |
726 |
730 |
-0.14% |
44,500 |
2025/5/7 |
729 |
736 |
726 |
731 |
+0.27% |
20,700 |
2025/5/2 |
725 |
734 |
719 |
729 |
+0.28% |
32,800 |
2025/5/1 |
722 |
729 |
720 |
727 |
+0.28% |
20,200 |
2025/4/30 |
717 |
727 |
711 |
725 |
+1.12% |
23,300 |
2025/4/28 |
712 |
722 |
712 |
717 |
+1.85% |
38,200 |
2025/4/25 |
700 |
712 |
698 |
704 |
+1.59% |
40,000 |
2025/4/24 |
694 |
698 |
687 |
693 |
+0.58% |
21,300 |
2025/4/23 |
687 |
693 |
681 |
689 |
+1.62% |
30,200 |
2025/4/22 |
666 |
679 |
666 |
678 |
+1.50% |
34,400 |
2025/4/21 |
676 |
686 |
668 |
668 |
-0.30% |
57,000 |
2025/4/18 |
668 |
677 |
661 |
670 |
+0.90% |
48,000 |
2025/4/17 |
646 |
665 |
646 |
664 |
+2.31% |
32,700 |
2025/4/16 |
654 |
655 |
642 |
649 |
-0.15% |
24,300 |
2025/4/15 |
657 |
658 |
648 |
650 |
+0.00% |
134,700 |
2025/4/14 |
653 |
657 |
647 |
650 |
+0.46% |
27,400 |
2025/4/11 |
630 |
647 |
618 |
647 |
+1.25% |
51,600 |
2025/4/10 |
644 |
644 |
621 |
639 |
+6.15% |
88,100 |
2025/4/9 |
623 |
625 |
599 |
602 |
-4.90% |
74,200 |
2025/4/8 |
599 |
639 |
599 |
633 |
+8.39% |
65,400 |
2025/4/7 |
585 |
590 |
565 |
584 |
-8.03% |
119,500 |
2025/4/4 |
667 |
669 |
622 |
635 |
-6.20% |
155,400 |
2025/4/3 |
681 |
692 |
673 |
677 |
-1.17% |
57,000 |
2025/4/2 |
688 |
688 |
681 |
685 |
-0.29% |
15,900 |
2025/4/1 |
713 |
713 |
683 |
687 |
-0.72% |
43,400 |
2025/3/31 |
709 |
714 |
688 |
692 |
-4.16% |
72,600 |
2025/3/28 |
720 |
740 |
713 |
722 |
+0.42% |
60,300 |
2025/3/27 |
711 |
719 |
705 |
719 |
+0.84% |
28,400 |
2025/3/26 |
714 |
718 |
710 |
713 |
+0.42% |
46,000 |
2025/3/25 |
702 |
710 |
699 |
710 |
+1.14% |
26,400 |
2025/3/24 |
700 |
702 |
696 |
702 |
+0.29% |
28,400 |
2025/3/21 |
702 |
704 |
698 |
700 |
-0.28% |
27,700 |
2025/3/19 |
700 |
704 |
698 |
702 |
+0.72% |
25,400 |
2025/3/18 |
706 |
707 |
697 |
697 |
-0.71% |
32,000 |
2025/3/17 |
695 |
702 |
690 |
702 |
+1.74% |
45,400 |
2025/3/14 |
688 |
700 |
688 |
690 |
+0.44% |
26,900 |
2025/3/13 |
680 |
695 |
680 |
687 |
+1.93% |
53,000 |
2025/3/12 |
676 |
681 |
668 |
674 |
-0.30% |
37,100 |
2025/3/11 |
670 |
680 |
655 |
676 |
-0.88% |
51,500 |
2025/3/10 |
670 |
682 |
664 |
682 |
+1.34% |
52,400 |
2025/3/7 |
666 |
673 |
660 |
673 |
-0.15% |
41,500 |
2025/3/6 |
667 |
675 |
664 |
674 |
+1.51% |
21,000 |
2025/3/5 |
659 |
677 |
657 |
664 |
+0.76% |
55,700 |
2025/3/4 |
661 |
666 |
655 |
659 |
+0.00% |
27,200 |
2025/3/3 |
657 |
665 |
654 |
659 |
+1.07% |
17,900 |
2025/2/28 |
658 |
666 |
646 |
652 |
-1.66% |
43,800 |
2025/2/27 |
652 |
667 |
650 |
663 |
+1.53% |
32,800 |
2025/2/26 |
659 |
659 |
645 |
653 |
-0.46% |
86,000 |
2025/2/25 |
655 |
665 |
653 |
656 |
+0.15% |
54,800 |
2025/2/21 |
658 |
661 |
648 |
655 |
-0.76% |
70,200 |
2025/2/20 |
660 |
669 |
660 |
660 |
-0.75% |
37,200 |
2025/2/19 |
665 |
678 |
655 |
665 |
-0.15% |
57,800 |
2025/2/18 |
672 |
672 |
641 |
666 |
-1.62% |
219,300 |
2025/2/17 |
688 |
690 |
677 |
677 |
-1.46% |
134,600 |
2025/2/14 |
736 |
736 |
686 |
687 |
-14.55% |
478,700 |
2025/2/13 |
804 |
813 |
800 |
804 |
-1.47% |
55,900 |
2025/2/12 |
800 |
816 |
793 |
816 |
+1.75% |
51,300 |
2025/2/10 |
785 |
807 |
784 |
802 |
+4.16% |
65,200 |
2025/2/7 |
757 |
777 |
756 |
770 |
+1.72% |
42,200 |
2025/2/6 |
760 |
764 |
757 |
757 |
+0.00% |
15,300 |
2025/2/5 |
744 |
768 |
744 |
757 |
+3.27% |
39,500 |
2025/2/4 |
748 |
748 |
733 |
733 |
-1.35% |
44,900 |
2025/2/3 |
756 |
757 |
743 |
743 |
-2.24% |
26,200 |
2025/1/31 |
770 |
770 |
760 |
760 |
-2.06% |
16,900 |
2025/1/30 |
767 |
776 |
760 |
776 |
+1.17% |
24,500 |
2025/1/29 |
773 |
777 |
767 |
767 |
-0.52% |
24,100 |
2025/1/28 |
762 |
773 |
760 |
771 |
+0.00% |
20,600 |
2025/1/27 |
762 |
773 |
759 |
771 |
+1.72% |
40,600 |
2025/1/24 |
740 |
758 |
740 |
758 |
+2.16% |
28,800 |
2025/1/23 |
753 |
753 |
739 |
742 |
-1.46% |
32,300 |
2025/1/22 |
749 |
753 |
739 |
753 |
+2.03% |
39,400 |
2025/1/21 |
743 |
744 |
735 |
738 |
+0.00% |
33,600 |
2025/1/20 |
730 |
742 |
730 |
738 |
+0.14% |
40,200 |
2025/1/17 |
728 |
740 |
724 |
737 |
+0.82% |
31,600 |
2025/1/16 |
749 |
752 |
731 |
731 |
-1.48% |
37,400 |
2025/1/15 |
750 |
755 |
740 |
742 |
-0.40% |
34,600 |
|