日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
633 |
637 |
633 |
633 |
+0.00% |
4,900 |
2025/7/11 |
632 |
638 |
632 |
633 |
+0.16% |
2,700 |
2025/7/10 |
638 |
638 |
632 |
632 |
-0.16% |
4,500 |
2025/7/9 |
640 |
640 |
633 |
633 |
-0.63% |
3,600 |
2025/7/8 |
640 |
640 |
635 |
637 |
+0.16% |
1,900 |
2025/7/7 |
640 |
640 |
635 |
636 |
-0.31% |
1,700 |
2025/7/4 |
638 |
640 |
634 |
638 |
+0.63% |
1,000 |
2025/7/3 |
639 |
639 |
634 |
634 |
-0.78% |
1,400 |
2025/7/2 |
633 |
639 |
631 |
639 |
+0.95% |
1,900 |
2025/7/1 |
638 |
639 |
632 |
633 |
+0.32% |
1,700 |
2025/6/30 |
642 |
642 |
628 |
631 |
+0.96% |
2,400 |
2025/6/27 |
636 |
640 |
625 |
625 |
-1.57% |
6,900 |
2025/6/26 |
629 |
635 |
629 |
635 |
+1.28% |
2,700 |
2025/6/25 |
634 |
634 |
620 |
627 |
-1.10% |
10,000 |
2025/6/24 |
632 |
635 |
632 |
634 |
+0.16% |
1,300 |
2025/6/23 |
638 |
639 |
628 |
633 |
-0.94% |
12,400 |
2025/6/20 |
640 |
640 |
638 |
639 |
-0.62% |
900 |
2025/6/19 |
639 |
644 |
639 |
643 |
+0.63% |
1,600 |
2025/6/18 |
640 |
643 |
638 |
639 |
+0.47% |
2,900 |
2025/6/17 |
645 |
645 |
636 |
636 |
+0.00% |
1,800 |
2025/6/16 |
636 |
640 |
636 |
636 |
-1.40% |
9,000 |
2025/6/13 |
643 |
651 |
639 |
645 |
-0.31% |
16,700 |
2025/6/12 |
647 |
647 |
642 |
647 |
+0.47% |
3,000 |
2025/6/11 |
645 |
646 |
642 |
644 |
-0.16% |
2,200 |
2025/6/10 |
645 |
648 |
643 |
645 |
-0.15% |
2,300 |
2025/6/9 |
644 |
646 |
643 |
646 |
+0.62% |
2,100 |
2025/6/6 |
642 |
644 |
642 |
642 |
+0.00% |
1,500 |
2025/6/5 |
649 |
649 |
640 |
642 |
-1.08% |
2,000 |
2025/6/4 |
645 |
649 |
641 |
649 |
+0.78% |
2,000 |
2025/6/3 |
637 |
644 |
636 |
644 |
+1.42% |
2,800 |
2025/6/2 |
638 |
639 |
635 |
635 |
-0.16% |
2,000 |
2025/5/30 |
640 |
642 |
635 |
636 |
-0.78% |
4,000 |
2025/5/29 |
640 |
641 |
640 |
641 |
+0.16% |
1,100 |
2025/5/28 |
639 |
644 |
637 |
640 |
+0.16% |
2,100 |
2025/5/27 |
644 |
644 |
637 |
639 |
-0.47% |
2,100 |
2025/5/26 |
640 |
643 |
638 |
642 |
+0.31% |
1,500 |
2025/5/23 |
643 |
643 |
640 |
640 |
+0.00% |
2,200 |
2025/5/22 |
640 |
642 |
640 |
640 |
+0.00% |
1,200 |
2025/5/21 |
639 |
650 |
639 |
640 |
+0.00% |
8,800 |
2025/5/20 |
643 |
643 |
639 |
640 |
-0.47% |
2,000 |
2025/5/19 |
643 |
644 |
640 |
643 |
+0.00% |
3,800 |
2025/5/16 |
640 |
643 |
638 |
643 |
+0.31% |
2,900 |
2025/5/15 |
643 |
644 |
639 |
641 |
+0.00% |
2,900 |
2025/5/14 |
640 |
644 |
635 |
641 |
-0.16% |
3,700 |
2025/5/13 |
641 |
645 |
641 |
642 |
+0.31% |
2,500 |
2025/5/12 |
644 |
647 |
640 |
640 |
-0.78% |
3,800 |
2025/5/9 |
640 |
646 |
638 |
645 |
+0.78% |
5,400 |
2025/5/8 |
633 |
640 |
633 |
640 |
+1.11% |
3,900 |
2025/5/7 |
632 |
638 |
632 |
633 |
-0.31% |
2,500 |
2025/5/2 |
638 |
638 |
632 |
635 |
-0.63% |
2,300 |
2025/5/1 |
640 |
660 |
626 |
639 |
-0.93% |
81,900 |
2025/4/30 |
638 |
645 |
638 |
645 |
+1.10% |
4,100 |
2025/4/28 |
639 |
643 |
638 |
638 |
-0.78% |
2,900 |
2025/4/25 |
641 |
645 |
640 |
643 |
-1.23% |
3,200 |
2025/4/24 |
635 |
654 |
632 |
651 |
+3.01% |
38,400 |
2025/4/23 |
628 |
641 |
628 |
632 |
+0.64% |
12,300 |
2025/4/22 |
637 |
658 |
621 |
628 |
-1.26% |
28,800 |
2025/4/21 |
639 |
639 |
635 |
636 |
+0.32% |
3,700 |
2025/4/18 |
639 |
640 |
618 |
634 |
-0.94% |
12,000 |
2025/4/17 |
615 |
650 |
612 |
640 |
+4.23% |
56,300 |
2025/4/16 |
615 |
617 |
614 |
614 |
+0.00% |
2,100 |
2025/4/15 |
616 |
616 |
613 |
614 |
+0.16% |
3,000 |
2025/4/14 |
610 |
613 |
610 |
613 |
+0.82% |
4,600 |
2025/4/11 |
608 |
610 |
600 |
608 |
+0.66% |
4,200 |
2025/4/10 |
601 |
611 |
601 |
604 |
+1.00% |
13,500 |
2025/4/9 |
591 |
600 |
589 |
598 |
-0.17% |
6,200 |
2025/4/8 |
602 |
603 |
590 |
599 |
+5.46% |
10,100 |
2025/4/7 |
595 |
599 |
568 |
568 |
-7.04% |
60,300 |
2025/4/4 |
619 |
620 |
608 |
611 |
-1.45% |
19,700 |
2025/4/3 |
623 |
625 |
620 |
620 |
-0.80% |
9,400 |
2025/4/2 |
627 |
628 |
624 |
625 |
-0.32% |
3,700 |
2025/4/1 |
628 |
633 |
627 |
627 |
-0.16% |
2,500 |
2025/3/31 |
634 |
634 |
628 |
628 |
-0.95% |
4,600 |
2025/3/28 |
630 |
635 |
629 |
634 |
+0.63% |
2,200 |
2025/3/27 |
632 |
633 |
630 |
630 |
-0.32% |
3,200 |
2025/3/26 |
627 |
632 |
627 |
632 |
+0.96% |
7,900 |
2025/3/25 |
624 |
632 |
624 |
626 |
+0.16% |
10,200 |
2025/3/24 |
628 |
630 |
622 |
625 |
-0.48% |
7,700 |
2025/3/21 |
630 |
630 |
625 |
628 |
+0.00% |
5,900 |
2025/3/19 |
626 |
634 |
625 |
628 |
-0.79% |
10,600 |
2025/3/18 |
648 |
648 |
626 |
633 |
-0.63% |
45,900 |
2025/3/17 |
628 |
637 |
625 |
637 |
+2.91% |
20,800 |
2025/3/14 |
620 |
622 |
619 |
619 |
-0.16% |
2,300 |
2025/3/13 |
621 |
623 |
619 |
620 |
-0.16% |
3,800 |
2025/3/12 |
620 |
621 |
618 |
621 |
+0.16% |
3,700 |
2025/3/11 |
622 |
622 |
618 |
620 |
-0.48% |
4,600 |
2025/3/10 |
623 |
625 |
620 |
623 |
+0.00% |
2,600 |
2025/3/7 |
621 |
623 |
620 |
623 |
+0.32% |
4,600 |
2025/3/6 |
624 |
625 |
620 |
621 |
+0.16% |
7,700 |
2025/3/5 |
620 |
622 |
619 |
620 |
+0.00% |
2,800 |
2025/3/4 |
619 |
621 |
619 |
620 |
+0.00% |
2,500 |
2025/3/3 |
621 |
624 |
620 |
620 |
+0.00% |
5,500 |
2025/2/28 |
624 |
624 |
620 |
620 |
-0.48% |
2,000 |
2025/2/27 |
625 |
625 |
623 |
623 |
+0.48% |
1,700 |
2025/2/26 |
620 |
630 |
620 |
620 |
+0.00% |
12,800 |
2025/2/25 |
623 |
626 |
620 |
620 |
-0.48% |
7,900 |
2025/2/21 |
623 |
634 |
623 |
623 |
-0.16% |
9,300 |
2025/2/20 |
625 |
631 |
624 |
624 |
-0.48% |
8,100 |
2025/2/19 |
626 |
628 |
625 |
627 |
+0.16% |
4,400 |
2025/2/18 |
628 |
631 |
626 |
626 |
-0.48% |
3,200 |
2025/2/17 |
636 |
636 |
628 |
629 |
-0.63% |
6,500 |
2025/2/14 |
635 |
635 |
631 |
633 |
+0.48% |
9,900 |
2025/2/13 |
636 |
636 |
630 |
630 |
-0.16% |
3,300 |
2025/2/12 |
640 |
640 |
631 |
631 |
-0.94% |
5,200 |
2025/2/10 |
630 |
640 |
630 |
637 |
+0.47% |
21,200 |
2025/2/7 |
627 |
637 |
623 |
634 |
+1.12% |
20,000 |
2025/2/6 |
616 |
627 |
616 |
627 |
+1.95% |
11,300 |
2025/2/5 |
626 |
626 |
615 |
615 |
-1.76% |
34,900 |
2025/2/4 |
634 |
635 |
626 |
626 |
-1.57% |
17,200 |
2025/2/3 |
632 |
644 |
631 |
636 |
+0.95% |
23,200 |
2025/1/31 |
628 |
632 |
623 |
630 |
+0.32% |
49,300 |
2025/1/30 |
649 |
651 |
628 |
628 |
-10.92% |
181,100 |
2025/1/29 |
698 |
705 |
698 |
705 |
+1.29% |
68,500 |
2025/1/28 |
692 |
698 |
691 |
696 |
+0.72% |
37,400 |
2025/1/27 |
688 |
691 |
687 |
691 |
+0.44% |
36,900 |
2025/1/24 |
688 |
689 |
685 |
688 |
+0.15% |
21,400 |
2025/1/23 |
683 |
687 |
683 |
687 |
+0.88% |
19,800 |
2025/1/22 |
682 |
684 |
681 |
681 |
+0.00% |
26,300 |
2025/1/21 |
683 |
684 |
680 |
681 |
+0.00% |
26,400 |
2025/1/20 |
682 |
684 |
681 |
681 |
+0.15% |
21,300 |
2025/1/17 |
690 |
690 |
680 |
680 |
-1.45% |
31,100 |
2025/1/16 |
703 |
705 |
690 |
690 |
-1.85% |
33,400 |
2025/1/15 |
712 |
714 |
703 |
703 |
-1.40% |
22,000 |
|