日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
734 |
744 |
730 |
735 |
-0.14% |
663,100 |
2025/7/14 |
733 |
740 |
728 |
736 |
-0.41% |
660,300 |
2025/7/11 |
741 |
745 |
733 |
739 |
+0.14% |
646,800 |
2025/7/10 |
763 |
771 |
735 |
738 |
-2.38% |
1,120,100 |
2025/7/9 |
748 |
758 |
732 |
756 |
+3.00% |
956,300 |
2025/7/8 |
720 |
752 |
717 |
734 |
+0.41% |
1,029,300 |
2025/7/7 |
769 |
775 |
729 |
731 |
-5.68% |
1,749,500 |
2025/7/4 |
795 |
798 |
774 |
775 |
-0.77% |
1,182,400 |
2025/7/3 |
757 |
784 |
757 |
781 |
+3.44% |
1,176,200 |
2025/7/2 |
764 |
770 |
741 |
755 |
-4.91% |
2,494,200 |
2025/7/1 |
785 |
799 |
773 |
794 |
+3.12% |
2,168,100 |
2025/6/30 |
772 |
784 |
769 |
770 |
+1.72% |
1,415,300 |
2025/6/27 |
753 |
764 |
744 |
757 |
+1.34% |
1,675,100 |
2025/6/26 |
740 |
749 |
732 |
747 |
+1.08% |
791,500 |
2025/6/25 |
740 |
743 |
730 |
739 |
+0.14% |
810,200 |
2025/6/24 |
746 |
754 |
734 |
738 |
+0.96% |
1,065,900 |
2025/6/23 |
725 |
736 |
708 |
731 |
-0.14% |
1,247,500 |
2025/6/20 |
711 |
747 |
711 |
732 |
+2.38% |
6,545,600 |
2025/6/19 |
714 |
720 |
706 |
715 |
+0.00% |
920,200 |
2025/6/18 |
713 |
725 |
711 |
715 |
-0.56% |
824,500 |
2025/6/17 |
700 |
719 |
700 |
719 |
+1.41% |
934,100 |
2025/6/16 |
700 |
711 |
696 |
709 |
+0.71% |
946,000 |
2025/6/13 |
730 |
734 |
704 |
704 |
-3.43% |
1,260,400 |
2025/6/12 |
731 |
737 |
725 |
729 |
-0.14% |
925,200 |
2025/6/11 |
728 |
737 |
720 |
730 |
+0.55% |
924,400 |
2025/6/10 |
720 |
749 |
720 |
726 |
+0.83% |
1,489,300 |
2025/6/9 |
716 |
737 |
716 |
720 |
+2.27% |
1,056,100 |
2025/6/6 |
710 |
711 |
699 |
704 |
-1.12% |
1,357,600 |
2025/6/5 |
711 |
727 |
707 |
712 |
-0.84% |
882,800 |
2025/6/4 |
720 |
727 |
714 |
718 |
+0.56% |
719,300 |
2025/6/3 |
708 |
719 |
704 |
714 |
+1.13% |
853,700 |
2025/6/2 |
729 |
729 |
706 |
706 |
-3.29% |
1,099,400 |
2025/5/30 |
729 |
741 |
724 |
730 |
-0.54% |
967,400 |
2025/5/29 |
732 |
742 |
720 |
734 |
+2.66% |
1,507,000 |
2025/5/28 |
743 |
746 |
714 |
715 |
-1.79% |
1,221,900 |
2025/5/27 |
700 |
734 |
698 |
728 |
+3.41% |
2,065,300 |
2025/5/26 |
711 |
714 |
703 |
704 |
-2.49% |
1,484,800 |
2025/5/23 |
725 |
730 |
719 |
722 |
-0.96% |
1,083,900 |
2025/5/22 |
735 |
739 |
727 |
729 |
-1.75% |
833,800 |
2025/5/21 |
760 |
761 |
739 |
742 |
-1.46% |
994,000 |
2025/5/20 |
771 |
771 |
737 |
753 |
-4.68% |
1,750,400 |
2025/5/19 |
791 |
803 |
789 |
790 |
+0.13% |
777,500 |
2025/5/16 |
860 |
861 |
766 |
789 |
-8.26% |
2,612,000 |
2025/5/15 |
937 |
944 |
843 |
860 |
-8.99% |
1,597,400 |
2025/5/14 |
940 |
947 |
924 |
945 |
+0.85% |
989,900 |
2025/5/13 |
952 |
958 |
926 |
937 |
+1.08% |
860,700 |
2025/5/12 |
920 |
927 |
909 |
927 |
+0.98% |
637,300 |
2025/5/9 |
928 |
929 |
913 |
918 |
+0.22% |
775,300 |
2025/5/8 |
927 |
930 |
912 |
916 |
-1.19% |
876,200 |
2025/5/7 |
934 |
934 |
911 |
927 |
+3.46% |
1,117,300 |
2025/5/2 |
885 |
904 |
877 |
896 |
+1.24% |
703,300 |
2025/5/1 |
876 |
889 |
869 |
885 |
+0.45% |
716,000 |
2025/4/30 |
839 |
881 |
832 |
881 |
+4.51% |
1,494,400 |
2025/4/28 |
855 |
856 |
828 |
843 |
+0.36% |
4,445,400 |
2025/4/25 |
845 |
867 |
837 |
840 |
-0.59% |
1,058,000 |
2025/4/24 |
880 |
897 |
843 |
845 |
+0.72% |
1,952,300 |
2025/4/23 |
841 |
848 |
823 |
839 |
+3.45% |
933,200 |
2025/4/22 |
799 |
813 |
794 |
811 |
+1.63% |
606,400 |
2025/4/21 |
809 |
825 |
793 |
798 |
-0.37% |
936,100 |
2025/4/18 |
827 |
833 |
801 |
801 |
+2.17% |
1,395,400 |
2025/4/17 |
800 |
802 |
775 |
784 |
-0.63% |
789,700 |
2025/4/16 |
811 |
818 |
782 |
789 |
-2.11% |
1,403,700 |
2025/4/15 |
818 |
839 |
802 |
806 |
+2.28% |
2,521,600 |
2025/4/14 |
727 |
803 |
725 |
788 |
+9.29% |
2,210,100 |
2025/4/11 |
700 |
726 |
692 |
721 |
-4.50% |
1,585,800 |
2025/4/10 |
750 |
755 |
726 |
755 |
+15.27% |
1,004,700 |
2025/4/9 |
677 |
677 |
641 |
655 |
-7.49% |
2,076,400 |
2025/4/8 |
739 |
744 |
695 |
708 |
+9.09% |
1,648,400 |
2025/4/7 |
673 |
687 |
643 |
649 |
-17.01% |
2,458,600 |
2025/4/4 |
839 |
844 |
768 |
782 |
-10.42% |
1,685,000 |
2025/4/3 |
865 |
891 |
864 |
873 |
-4.59% |
1,180,700 |
2025/4/2 |
927 |
933 |
908 |
915 |
-1.82% |
908,500 |
2025/4/1 |
945 |
951 |
930 |
932 |
-1.38% |
684,500 |
2025/3/31 |
951 |
960 |
940 |
945 |
-3.37% |
825,900 |
2025/3/28 |
985 |
998 |
977 |
978 |
-1.71% |
706,800 |
2025/3/27 |
1,012 |
1,013 |
983 |
995 |
-1.97% |
664,600 |
2025/3/26 |
1,018 |
1,021 |
1,006 |
1,015 |
-0.49% |
774,600 |
2025/3/25 |
1,035 |
1,037 |
1,016 |
1,020 |
+0.10% |
546,800 |
2025/3/24 |
1,021 |
1,031 |
1,008 |
1,019 |
-1.92% |
901,700 |
2025/3/21 |
1,083 |
1,083 |
1,028 |
1,039 |
-4.42% |
1,265,500 |
2025/3/19 |
1,083 |
1,108 |
1,083 |
1,087 |
-0.09% |
950,200 |
2025/3/18 |
1,111 |
1,118 |
1,082 |
1,088 |
-1.09% |
880,200 |
2025/3/17 |
1,075 |
1,115 |
1,073 |
1,100 |
+3.68% |
1,024,100 |
2025/3/14 |
1,037 |
1,070 |
1,032 |
1,061 |
+1.73% |
956,400 |
2025/3/13 |
1,025 |
1,065 |
1,025 |
1,043 |
+0.48% |
884,600 |
2025/3/12 |
1,020 |
1,053 |
1,019 |
1,038 |
+0.78% |
1,219,300 |
2025/3/11 |
1,030 |
1,048 |
1,018 |
1,030 |
-0.96% |
1,202,000 |
2025/3/10 |
1,053 |
1,060 |
1,030 |
1,040 |
-3.97% |
1,078,200 |
2025/3/7 |
1,060 |
1,093 |
1,044 |
1,083 |
+1.21% |
1,146,700 |
2025/3/6 |
1,055 |
1,079 |
1,050 |
1,070 |
+1.33% |
617,200 |
2025/3/5 |
1,050 |
1,065 |
1,030 |
1,056 |
-1.22% |
947,800 |
2025/3/4 |
1,066 |
1,087 |
1,061 |
1,069 |
-0.28% |
588,600 |
2025/3/3 |
1,086 |
1,093 |
1,063 |
1,072 |
+0.00% |
851,100 |
2025/2/28 |
1,133 |
1,142 |
1,071 |
1,072 |
-4.80% |
3,725,900 |
2025/2/27 |
1,111 |
1,135 |
1,091 |
1,126 |
+0.27% |
1,290,100 |
2025/2/26 |
1,151 |
1,158 |
1,112 |
1,123 |
+3.12% |
1,345,700 |
2025/2/25 |
1,050 |
1,111 |
1,050 |
1,089 |
-1.27% |
838,200 |
2025/2/21 |
1,163 |
1,168 |
1,094 |
1,103 |
-2.65% |
1,115,700 |
2025/2/20 |
1,140 |
1,171 |
1,109 |
1,133 |
-1.48% |
1,194,700 |
2025/2/19 |
1,115 |
1,154 |
1,094 |
1,150 |
+2.59% |
1,417,900 |
2025/2/18 |
1,112 |
1,144 |
1,104 |
1,121 |
+1.63% |
1,457,100 |
2025/2/17 |
1,050 |
1,138 |
1,040 |
1,103 |
+10.63% |
3,360,300 |
2025/2/14 |
985 |
1,022 |
942 |
997 |
+1.22% |
1,928,000 |
2025/2/13 |
971 |
985 |
959 |
985 |
+0.92% |
845,600 |
2025/2/12 |
972 |
976 |
959 |
976 |
+1.99% |
906,500 |
2025/2/10 |
960 |
964 |
947 |
957 |
-1.85% |
508,700 |
2025/2/7 |
990 |
994 |
971 |
975 |
+0.00% |
1,036,000 |
2025/2/6 |
971 |
978 |
957 |
975 |
+1.99% |
741,400 |
2025/2/5 |
980 |
990 |
953 |
956 |
+0.10% |
1,676,200 |
2025/2/4 |
940 |
960 |
934 |
955 |
+3.24% |
1,236,900 |
2025/2/3 |
921 |
937 |
917 |
925 |
+1.20% |
1,324,800 |
2025/1/31 |
883 |
919 |
876 |
914 |
+3.51% |
1,717,900 |
2025/1/30 |
887 |
891 |
879 |
883 |
-1.23% |
744,400 |
2025/1/29 |
884 |
898 |
879 |
894 |
+1.59% |
690,000 |
2025/1/28 |
888 |
896 |
876 |
880 |
-1.46% |
946,500 |
2025/1/27 |
910 |
915 |
893 |
893 |
-1.76% |
955,400 |
2025/1/24 |
918 |
926 |
905 |
909 |
-2.26% |
980,700 |
2025/1/23 |
947 |
949 |
922 |
930 |
-1.17% |
601,100 |
2025/1/22 |
938 |
953 |
934 |
941 |
+0.86% |
901,300 |
2025/1/21 |
939 |
944 |
918 |
933 |
-0.64% |
603,500 |
2025/1/20 |
930 |
963 |
929 |
939 |
+2.62% |
997,500 |
2025/1/17 |
920 |
924 |
909 |
915 |
-1.51% |
1,071,700 |
2025/1/16 |
934 |
940 |
924 |
929 |
-1.17% |
973,200 |
|