日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
689 |
693 |
685 |
693 |
+0.14% |
2,100 |
2025/7/11 |
692 |
694 |
684 |
692 |
+0.00% |
2,500 |
2025/7/10 |
698 |
698 |
686 |
692 |
+0.29% |
2,200 |
2025/7/9 |
705 |
705 |
690 |
690 |
+0.00% |
1,500 |
2025/7/8 |
690 |
690 |
675 |
690 |
+0.00% |
1,900 |
2025/7/7 |
692 |
695 |
682 |
690 |
+1.17% |
2,600 |
2025/7/4 |
676 |
693 |
673 |
682 |
-0.58% |
2,400 |
2025/7/3 |
693 |
702 |
686 |
686 |
+0.44% |
2,700 |
2025/7/2 |
700 |
700 |
673 |
683 |
-2.71% |
5,000 |
2025/7/1 |
692 |
702 |
692 |
702 |
+1.45% |
400 |
2025/6/30 |
692 |
694 |
691 |
692 |
+1.47% |
1,300 |
2025/6/27 |
709 |
709 |
682 |
682 |
-2.99% |
3,600 |
2025/6/26 |
704 |
710 |
693 |
703 |
+0.14% |
3,100 |
2025/6/25 |
692 |
707 |
687 |
702 |
+2.93% |
8,700 |
2025/6/24 |
695 |
695 |
682 |
682 |
-2.99% |
1,400 |
2025/6/23 |
665 |
704 |
665 |
703 |
+4.15% |
18,800 |
2025/6/20 |
678 |
688 |
660 |
675 |
-1.89% |
12,400 |
2025/6/19 |
689 |
692 |
678 |
688 |
-0.15% |
5,500 |
2025/6/18 |
691 |
691 |
685 |
689 |
+0.44% |
2,400 |
2025/6/17 |
681 |
692 |
679 |
686 |
+0.44% |
3,400 |
2025/6/16 |
687 |
692 |
683 |
683 |
-1.01% |
4,500 |
2025/6/13 |
694 |
695 |
679 |
690 |
+0.73% |
5,000 |
2025/6/12 |
679 |
692 |
677 |
685 |
+1.03% |
6,700 |
2025/6/11 |
674 |
683 |
664 |
678 |
-0.15% |
5,400 |
2025/6/10 |
658 |
697 |
658 |
679 |
+4.78% |
15,600 |
2025/6/9 |
645 |
653 |
643 |
648 |
+0.78% |
2,500 |
2025/6/6 |
655 |
655 |
643 |
643 |
-0.92% |
1,900 |
2025/6/5 |
662 |
662 |
649 |
649 |
-1.22% |
2,400 |
2025/6/4 |
649 |
660 |
639 |
657 |
+1.23% |
3,500 |
2025/6/3 |
642 |
660 |
638 |
649 |
+0.93% |
6,800 |
2025/6/2 |
649 |
649 |
643 |
643 |
-1.23% |
1,200 |
2025/5/30 |
647 |
653 |
635 |
651 |
-0.46% |
4,400 |
2025/5/29 |
651 |
655 |
645 |
654 |
+0.62% |
1,500 |
2025/5/28 |
655 |
659 |
650 |
650 |
-1.52% |
2,800 |
2025/5/27 |
660 |
660 |
652 |
660 |
+0.61% |
3,200 |
2025/5/26 |
654 |
657 |
646 |
656 |
-0.46% |
5,600 |
2025/5/23 |
659 |
660 |
649 |
659 |
+1.23% |
2,700 |
2025/5/22 |
647 |
659 |
647 |
651 |
+0.62% |
4,700 |
2025/5/21 |
650 |
654 |
643 |
647 |
+0.78% |
6,000 |
2025/5/20 |
641 |
664 |
641 |
642 |
+0.16% |
19,900 |
2025/5/19 |
645 |
651 |
641 |
641 |
+0.47% |
3,500 |
2025/5/16 |
628 |
653 |
628 |
638 |
+1.75% |
20,200 |
2025/5/15 |
630 |
637 |
625 |
627 |
+0.00% |
4,600 |
2025/5/14 |
625 |
632 |
625 |
627 |
+0.32% |
1,700 |
2025/5/13 |
624 |
660 |
611 |
625 |
+0.81% |
96,900 |
2025/5/12 |
638 |
679 |
619 |
620 |
-1.59% |
110,600 |
2025/5/9 |
630 |
635 |
630 |
630 |
+0.00% |
2,800 |
2025/5/8 |
630 |
635 |
627 |
630 |
+0.64% |
6,300 |
2025/5/7 |
625 |
655 |
613 |
626 |
+1.46% |
62,900 |
2025/5/2 |
635 |
637 |
612 |
617 |
-3.29% |
24,800 |
2025/5/1 |
660 |
664 |
628 |
638 |
-3.33% |
31,900 |
2025/4/30 |
674 |
684 |
660 |
660 |
-2.80% |
33,200 |
2025/4/28 |
690 |
737 |
679 |
679 |
+0.30% |
97,200 |
2025/4/25 |
750 |
846 |
665 |
677 |
-9.37% |
599,000 |
2025/4/24 |
652 |
747 |
650 |
747 |
+15.46% |
295,100 |
2025/4/23 |
641 |
652 |
641 |
647 |
+0.62% |
1,400 |
2025/4/22 |
636 |
648 |
636 |
643 |
+0.31% |
3,900 |
2025/4/21 |
636 |
643 |
635 |
641 |
+0.94% |
3,700 |
2025/4/18 |
633 |
647 |
633 |
635 |
+0.32% |
3,200 |
2025/4/17 |
641 |
641 |
605 |
633 |
+0.32% |
14,200 |
2025/4/16 |
668 |
668 |
630 |
631 |
-5.54% |
18,500 |
2025/4/15 |
648 |
673 |
637 |
668 |
-10.09% |
100,800 |
2025/4/14 |
685 |
750 |
680 |
743 |
+14.31% |
190,500 |
2025/4/11 |
609 |
658 |
609 |
650 |
+4.00% |
11,800 |
2025/4/10 |
641 |
650 |
600 |
625 |
+9.46% |
12,500 |
2025/4/9 |
607 |
610 |
555 |
571 |
-8.93% |
15,600 |
2025/4/8 |
610 |
653 |
610 |
627 |
+5.73% |
9,700 |
2025/4/7 |
594 |
627 |
593 |
593 |
-14.43% |
18,900 |
2025/4/4 |
730 |
730 |
687 |
693 |
-5.71% |
13,700 |
2025/4/3 |
716 |
742 |
700 |
735 |
+1.10% |
6,900 |
2025/4/2 |
740 |
743 |
725 |
727 |
-3.20% |
6,000 |
2025/4/1 |
768 |
768 |
750 |
751 |
-2.47% |
6,800 |
2025/3/31 |
777 |
777 |
735 |
770 |
+1.32% |
7,800 |
2025/3/28 |
755 |
769 |
755 |
760 |
+0.00% |
3,800 |
2025/3/27 |
754 |
761 |
754 |
760 |
+1.33% |
5,200 |
2025/3/26 |
743 |
750 |
743 |
750 |
+0.00% |
1,300 |
2025/3/25 |
730 |
754 |
729 |
750 |
+2.60% |
9,600 |
2025/3/24 |
721 |
738 |
721 |
731 |
+0.97% |
2,900 |
2025/3/21 |
746 |
746 |
724 |
724 |
-2.95% |
5,300 |
2025/3/19 |
758 |
759 |
744 |
746 |
-2.23% |
6,600 |
2025/3/18 |
749 |
763 |
730 |
763 |
+1.33% |
8,900 |
2025/3/17 |
720 |
766 |
720 |
753 |
+4.58% |
22,400 |
2025/3/14 |
717 |
730 |
717 |
720 |
+1.27% |
5,300 |
2025/3/13 |
704 |
720 |
700 |
711 |
+2.30% |
9,700 |
2025/3/12 |
681 |
700 |
681 |
695 |
+0.87% |
6,400 |
2025/3/11 |
676 |
689 |
672 |
689 |
-1.01% |
9,100 |
2025/3/10 |
684 |
700 |
684 |
696 |
+2.20% |
5,200 |
2025/3/7 |
682 |
699 |
681 |
681 |
-3.54% |
4,800 |
2025/3/6 |
678 |
707 |
678 |
706 |
+4.59% |
4,300 |
2025/3/5 |
680 |
690 |
671 |
675 |
-0.74% |
4,400 |
2025/3/4 |
691 |
700 |
672 |
680 |
-3.27% |
7,100 |
2025/3/3 |
718 |
718 |
693 |
703 |
+0.00% |
11,400 |
2025/2/28 |
705 |
714 |
687 |
703 |
-2.36% |
13,600 |
2025/2/27 |
735 |
735 |
704 |
720 |
+0.00% |
6,800 |
2025/2/26 |
719 |
727 |
699 |
720 |
-1.64% |
17,000 |
2025/2/25 |
746 |
759 |
732 |
732 |
-1.08% |
5,200 |
2025/2/21 |
775 |
775 |
740 |
740 |
-4.15% |
20,500 |
2025/2/20 |
778 |
810 |
767 |
772 |
-0.77% |
19,600 |
2025/2/19 |
806 |
860 |
778 |
778 |
+0.91% |
86,700 |
2025/2/18 |
798 |
812 |
751 |
771 |
-4.34% |
26,800 |
2025/2/17 |
724 |
806 |
724 |
806 |
+10.71% |
40,200 |
2025/2/14 |
707 |
766 |
706 |
728 |
+2.82% |
24,500 |
2025/2/13 |
728 |
739 |
704 |
708 |
-5.60% |
25,600 |
2025/2/12 |
674 |
782 |
671 |
750 |
+9.97% |
88,400 |
2025/2/10 |
665 |
686 |
665 |
682 |
+2.10% |
8,800 |
2025/2/7 |
676 |
680 |
668 |
668 |
-2.20% |
5,200 |
2025/2/6 |
673 |
689 |
661 |
683 |
+1.64% |
11,200 |
2025/2/5 |
674 |
681 |
670 |
672 |
-0.44% |
7,100 |
2025/2/4 |
695 |
711 |
670 |
675 |
-2.74% |
23,600 |
2025/2/3 |
717 |
717 |
691 |
694 |
-2.25% |
16,700 |
2025/1/31 |
665 |
740 |
663 |
710 |
+6.61% |
102,600 |
2025/1/30 |
682 |
691 |
666 |
666 |
-2.77% |
38,600 |
2025/1/29 |
707 |
707 |
685 |
685 |
-2.97% |
12,300 |
2025/1/28 |
690 |
716 |
687 |
706 |
+0.14% |
19,100 |
2025/1/27 |
709 |
734 |
702 |
705 |
+0.43% |
11,200 |
2025/1/24 |
680 |
756 |
680 |
702 |
+3.54% |
37,700 |
2025/1/23 |
710 |
710 |
678 |
678 |
-4.24% |
13,200 |
2025/1/22 |
737 |
737 |
705 |
708 |
-3.01% |
9,100 |
2025/1/21 |
728 |
738 |
706 |
730 |
+1.53% |
15,000 |
2025/1/20 |
765 |
765 |
719 |
719 |
-5.39% |
26,400 |
2025/1/17 |
721 |
765 |
696 |
760 |
+1.33% |
89,900 |
2025/1/16 |
724 |
871 |
724 |
750 |
+4.02% |
678,300 |
2025/1/15 |
701 |
721 |
676 |
721 |
+16.10% |
68,100 |
|