日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
761 |
762 |
746 |
751 |
-0.66% |
63,200 |
2025/7/10 |
764 |
768 |
751 |
756 |
-1.05% |
96,600 |
2025/7/9 |
771 |
783 |
764 |
764 |
-1.93% |
104,800 |
2025/7/8 |
775 |
784 |
766 |
779 |
+0.26% |
68,700 |
2025/7/7 |
773 |
779 |
762 |
777 |
+0.00% |
140,400 |
2025/7/4 |
770 |
780 |
760 |
777 |
+0.78% |
75,700 |
2025/7/3 |
765 |
790 |
763 |
771 |
+0.52% |
117,400 |
2025/7/2 |
771 |
805 |
759 |
767 |
-0.39% |
544,600 |
2025/7/1 |
791 |
793 |
762 |
770 |
-1.28% |
148,300 |
2025/6/30 |
738 |
809 |
733 |
780 |
+7.14% |
712,900 |
2025/6/27 |
757 |
758 |
724 |
728 |
-4.96% |
331,800 |
2025/6/26 |
723 |
793 |
723 |
766 |
+9.90% |
1,404,900 |
2025/6/25 |
711 |
717 |
696 |
697 |
-1.13% |
619,700 |
2025/6/24 |
698 |
756 |
685 |
705 |
+0.00% |
2,008,600 |
2025/6/23 |
721 |
722 |
703 |
705 |
-2.08% |
653,100 |
2025/6/20 |
743 |
744 |
711 |
720 |
-3.10% |
326,300 |
2025/6/19 |
756 |
759 |
736 |
743 |
-1.72% |
155,800 |
2025/6/18 |
746 |
756 |
741 |
756 |
+1.48% |
202,300 |
2025/6/17 |
737 |
773 |
737 |
745 |
+1.64% |
858,900 |
2025/6/16 |
727 |
740 |
726 |
733 |
-0.68% |
180,300 |
2025/6/13 |
720 |
750 |
713 |
738 |
+2.50% |
1,444,000 |
2025/6/12 |
733 |
736 |
718 |
720 |
-1.64% |
104,800 |
2025/6/11 |
711 |
745 |
711 |
732 |
+3.24% |
491,600 |
2025/6/10 |
723 |
736 |
709 |
709 |
-1.94% |
307,100 |
2025/6/9 |
760 |
763 |
720 |
723 |
-4.74% |
494,500 |
2025/6/6 |
768 |
769 |
753 |
759 |
-0.65% |
167,900 |
2025/6/5 |
745 |
775 |
744 |
764 |
+2.41% |
547,300 |
2025/6/4 |
749 |
758 |
741 |
746 |
-0.80% |
171,000 |
2025/6/3 |
733 |
765 |
725 |
752 |
+1.48% |
597,200 |
2025/6/2 |
741 |
750 |
734 |
741 |
-1.20% |
164,300 |
2025/5/30 |
730 |
756 |
725 |
750 |
+2.74% |
547,200 |
2025/5/29 |
729 |
737 |
728 |
730 |
+0.00% |
277,700 |
2025/5/28 |
715 |
735 |
713 |
730 |
+1.81% |
540,100 |
2025/5/27 |
718 |
722 |
716 |
717 |
-0.28% |
287,400 |
2025/5/26 |
705 |
722 |
704 |
719 |
+1.84% |
772,700 |
2025/5/23 |
708 |
713 |
706 |
706 |
-0.28% |
293,000 |
2025/5/22 |
705 |
710 |
704 |
708 |
+0.71% |
515,100 |
2025/5/21 |
711 |
715 |
703 |
703 |
-1.68% |
864,000 |
2025/5/20 |
708 |
726 |
708 |
715 |
+2.44% |
2,667,300 |
2025/5/19 |
697 |
699 |
697 |
698 |
+7.72% |
2,836,200 |
2025/5/16 |
648 |
648 |
648 |
648 |
+18.25% |
70,400 |
2025/5/15 |
548 |
548 |
548 |
548 |
+17.09% |
50,300 |
2025/5/14 |
472 |
477 |
462 |
468 |
-2.09% |
74,200 |
2025/5/13 |
472 |
481 |
472 |
478 |
+1.49% |
61,000 |
2025/5/12 |
475 |
478 |
470 |
471 |
-0.63% |
62,600 |
2025/5/9 |
468 |
475 |
465 |
474 |
+1.28% |
50,600 |
2025/5/8 |
465 |
472 |
457 |
468 |
+0.65% |
123,800 |
2025/5/7 |
459 |
469 |
459 |
465 |
-0.21% |
56,400 |
2025/5/2 |
460 |
466 |
455 |
466 |
+1.53% |
65,300 |
2025/5/1 |
456 |
462 |
449 |
459 |
-0.22% |
108,700 |
2025/4/30 |
452 |
460 |
448 |
460 |
+2.00% |
67,900 |
2025/4/28 |
453 |
457 |
451 |
451 |
-0.66% |
46,300 |
2025/4/25 |
449 |
454 |
447 |
454 |
+1.11% |
36,200 |
2025/4/24 |
445 |
449 |
443 |
449 |
+0.22% |
29,500 |
2025/4/23 |
450 |
459 |
447 |
448 |
+0.22% |
79,600 |
2025/4/22 |
445 |
447 |
436 |
447 |
+0.22% |
86,600 |
2025/4/21 |
442 |
449 |
440 |
446 |
+0.90% |
55,100 |
2025/4/18 |
434 |
442 |
431 |
442 |
+2.55% |
42,800 |
2025/4/17 |
421 |
432 |
416 |
431 |
+2.38% |
71,700 |
2025/4/16 |
419 |
424 |
418 |
421 |
+0.00% |
55,900 |
2025/4/15 |
430 |
430 |
417 |
421 |
-1.41% |
56,900 |
2025/4/14 |
429 |
434 |
424 |
427 |
-0.23% |
100,100 |
2025/4/11 |
395 |
428 |
389 |
428 |
+5.16% |
161,200 |
2025/4/10 |
416 |
416 |
401 |
407 |
+7.67% |
117,600 |
2025/4/9 |
382 |
386 |
368 |
378 |
-3.08% |
118,900 |
2025/4/8 |
376 |
398 |
376 |
390 |
+10.80% |
139,300 |
2025/4/7 |
339 |
367 |
337 |
352 |
-12.66% |
263,100 |
2025/4/4 |
425 |
425 |
399 |
403 |
-6.93% |
282,800 |
2025/4/3 |
435 |
436 |
425 |
433 |
-3.35% |
118,700 |
2025/4/2 |
453 |
454 |
448 |
448 |
-0.67% |
63,700 |
2025/4/1 |
455 |
459 |
451 |
451 |
+0.22% |
47,200 |
2025/3/31 |
462 |
462 |
448 |
450 |
-3.85% |
119,000 |
2025/3/28 |
474 |
475 |
467 |
468 |
-1.47% |
44,100 |
2025/3/27 |
478 |
480 |
472 |
475 |
-0.63% |
63,000 |
2025/3/26 |
474 |
482 |
472 |
478 |
+1.06% |
83,600 |
2025/3/25 |
470 |
478 |
468 |
473 |
+0.42% |
60,500 |
2025/3/24 |
474 |
477 |
468 |
471 |
+0.21% |
60,000 |
2025/3/21 |
478 |
478 |
470 |
470 |
-2.69% |
83,900 |
2025/3/19 |
480 |
488 |
480 |
483 |
+0.62% |
54,800 |
2025/3/18 |
484 |
486 |
477 |
480 |
+0.00% |
73,300 |
2025/3/17 |
476 |
482 |
476 |
480 |
+1.27% |
42,000 |
2025/3/14 |
469 |
474 |
466 |
474 |
-0.21% |
80,900 |
2025/3/13 |
478 |
481 |
472 |
475 |
-0.84% |
39,700 |
2025/3/12 |
467 |
482 |
465 |
479 |
+3.01% |
74,800 |
2025/3/11 |
477 |
478 |
460 |
465 |
-3.33% |
79,400 |
2025/3/10 |
481 |
487 |
478 |
481 |
-0.41% |
64,300 |
2025/3/7 |
479 |
491 |
478 |
483 |
-0.82% |
64,900 |
2025/3/6 |
482 |
490 |
482 |
487 |
+1.04% |
54,200 |
2025/3/5 |
485 |
490 |
481 |
482 |
-1.23% |
84,600 |
2025/3/4 |
491 |
494 |
483 |
488 |
-1.41% |
66,800 |
2025/3/3 |
497 |
502 |
492 |
495 |
+0.81% |
75,600 |
2025/2/28 |
499 |
500 |
489 |
491 |
-2.96% |
157,700 |
2025/2/27 |
511 |
513 |
502 |
506 |
-1.36% |
85,800 |
2025/2/26 |
511 |
517 |
507 |
513 |
+0.59% |
68,200 |
2025/2/25 |
509 |
516 |
505 |
510 |
-0.20% |
123,400 |
2025/2/21 |
536 |
536 |
511 |
511 |
-6.41% |
198,100 |
2025/2/20 |
549 |
555 |
536 |
546 |
-0.55% |
195,700 |
2025/2/19 |
530 |
553 |
525 |
549 |
+3.58% |
162,200 |
2025/2/18 |
520 |
532 |
517 |
530 |
+2.71% |
130,000 |
2025/2/17 |
523 |
530 |
513 |
516 |
-2.64% |
173,100 |
2025/2/14 |
530 |
558 |
513 |
530 |
+7.51% |
749,400 |
2025/2/13 |
489 |
496 |
482 |
493 |
+1.65% |
234,700 |
2025/2/12 |
478 |
485 |
475 |
485 |
+1.89% |
103,700 |
2025/2/10 |
468 |
477 |
468 |
476 |
+0.63% |
46,200 |
2025/2/7 |
467 |
474 |
467 |
473 |
+0.42% |
64,100 |
2025/2/6 |
462 |
471 |
457 |
471 |
+3.29% |
98,600 |
2025/2/5 |
464 |
464 |
455 |
456 |
-0.87% |
65,300 |
2025/2/4 |
460 |
465 |
458 |
460 |
+1.55% |
61,600 |
2025/2/3 |
461 |
461 |
451 |
453 |
-2.58% |
69,600 |
2025/1/31 |
474 |
474 |
462 |
465 |
-0.21% |
47,000 |
2025/1/30 |
474 |
474 |
465 |
466 |
-1.69% |
57,600 |
2025/1/29 |
477 |
479 |
471 |
474 |
+0.21% |
69,800 |
2025/1/28 |
461 |
478 |
461 |
473 |
+2.38% |
114,200 |
2025/1/27 |
461 |
469 |
459 |
462 |
+1.76% |
97,900 |
2025/1/24 |
443 |
457 |
443 |
454 |
+2.02% |
96,400 |
2025/1/23 |
451 |
451 |
443 |
445 |
-1.33% |
57,400 |
2025/1/22 |
442 |
451 |
441 |
451 |
+2.27% |
96,300 |
2025/1/21 |
446 |
446 |
438 |
441 |
-0.68% |
75,800 |
2025/1/20 |
435 |
445 |
434 |
444 |
+1.83% |
104,500 |
2025/1/17 |
438 |
438 |
433 |
436 |
-0.46% |
114,300 |
2025/1/16 |
443 |
447 |
435 |
438 |
-0.68% |
144,200 |
2025/1/15 |
442 |
444 |
435 |
441 |
-0.23% |
111,800 |
2025/1/14 |
450 |
451 |
441 |
442 |
-2.21% |
154,000 |
|