日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
740 |
778 |
738 |
760 |
+2.70% |
649,300 |
2025/7/11 |
762 |
764 |
731 |
740 |
-2.89% |
783,700 |
2025/7/10 |
768 |
768 |
749 |
762 |
-0.91% |
636,500 |
2025/7/9 |
786 |
791 |
762 |
769 |
+1.72% |
995,600 |
2025/7/8 |
723 |
766 |
722 |
756 |
+5.15% |
1,095,600 |
2025/7/7 |
748 |
750 |
714 |
719 |
-4.13% |
890,900 |
2025/7/4 |
723 |
751 |
719 |
750 |
+4.02% |
1,611,800 |
2025/7/3 |
677 |
725 |
671 |
721 |
+6.81% |
1,086,600 |
2025/7/2 |
671 |
677 |
663 |
675 |
+1.05% |
482,500 |
2025/7/1 |
654 |
668 |
651 |
668 |
+2.77% |
573,000 |
2025/6/30 |
650 |
667 |
641 |
650 |
+0.62% |
808,900 |
2025/6/27 |
646 |
663 |
643 |
646 |
+1.25% |
704,400 |
2025/6/26 |
625 |
641 |
623 |
638 |
+1.92% |
372,300 |
2025/6/25 |
647 |
647 |
622 |
626 |
-0.95% |
467,000 |
2025/6/24 |
643 |
652 |
632 |
632 |
-1.25% |
537,000 |
2025/6/23 |
626 |
643 |
626 |
640 |
+2.24% |
907,300 |
2025/6/20 |
623 |
628 |
612 |
626 |
+0.48% |
2,445,600 |
2025/6/19 |
631 |
660 |
618 |
623 |
-1.89% |
1,055,200 |
2025/6/18 |
628 |
647 |
624 |
635 |
+0.47% |
480,200 |
2025/6/17 |
635 |
642 |
628 |
632 |
-0.47% |
500,500 |
2025/6/16 |
651 |
653 |
631 |
635 |
-2.01% |
786,700 |
2025/6/13 |
672 |
673 |
648 |
648 |
-2.11% |
677,100 |
2025/6/12 |
671 |
674 |
658 |
662 |
-1.49% |
509,800 |
2025/6/11 |
683 |
686 |
669 |
672 |
-0.59% |
451,000 |
2025/6/10 |
688 |
697 |
676 |
676 |
-1.46% |
516,800 |
2025/6/9 |
667 |
690 |
660 |
686 |
+4.41% |
1,012,300 |
2025/6/6 |
655 |
678 |
655 |
657 |
+0.00% |
488,200 |
2025/6/5 |
651 |
664 |
647 |
657 |
-0.15% |
453,300 |
2025/6/4 |
655 |
687 |
655 |
658 |
+2.02% |
1,201,300 |
2025/6/3 |
658 |
663 |
642 |
645 |
-2.71% |
625,300 |
2025/6/2 |
671 |
676 |
657 |
663 |
-2.36% |
504,100 |
2025/5/30 |
646 |
680 |
641 |
679 |
+4.14% |
748,000 |
2025/5/29 |
673 |
676 |
647 |
652 |
-2.10% |
589,900 |
2025/5/28 |
666 |
675 |
661 |
666 |
+1.52% |
348,600 |
2025/5/27 |
654 |
659 |
648 |
656 |
-0.15% |
346,600 |
2025/5/26 |
657 |
672 |
651 |
657 |
-0.61% |
434,800 |
2025/5/23 |
655 |
665 |
650 |
661 |
+0.15% |
550,600 |
2025/5/22 |
641 |
663 |
640 |
660 |
+0.92% |
389,900 |
2025/5/21 |
656 |
660 |
642 |
654 |
+0.62% |
498,400 |
2025/5/20 |
673 |
677 |
648 |
650 |
-4.13% |
608,800 |
2025/5/19 |
690 |
690 |
673 |
678 |
-3.56% |
531,100 |
2025/5/16 |
714 |
717 |
700 |
703 |
-1.54% |
327,100 |
2025/5/15 |
709 |
725 |
698 |
714 |
-0.42% |
787,800 |
2025/5/14 |
716 |
731 |
692 |
717 |
+3.46% |
1,117,900 |
2025/5/13 |
700 |
736 |
686 |
693 |
+3.43% |
1,995,400 |
2025/5/12 |
658 |
675 |
657 |
670 |
+2.13% |
503,200 |
2025/5/9 |
649 |
663 |
649 |
656 |
+1.71% |
468,900 |
2025/5/8 |
640 |
651 |
635 |
645 |
+0.62% |
278,200 |
2025/5/7 |
653 |
659 |
638 |
641 |
-1.84% |
380,600 |
2025/5/2 |
666 |
669 |
645 |
653 |
+0.62% |
391,800 |
2025/5/1 |
646 |
653 |
641 |
649 |
-0.46% |
382,200 |
2025/4/30 |
665 |
668 |
647 |
652 |
-2.69% |
447,300 |
2025/4/28 |
666 |
679 |
664 |
670 |
+1.98% |
560,700 |
2025/4/25 |
654 |
673 |
651 |
657 |
+2.02% |
1,130,700 |
2025/4/24 |
645 |
669 |
634 |
644 |
+6.45% |
2,070,300 |
2025/4/23 |
600 |
607 |
598 |
605 |
+2.89% |
416,100 |
2025/4/22 |
585 |
591 |
581 |
588 |
+0.17% |
204,600 |
2025/4/21 |
584 |
590 |
579 |
587 |
+0.34% |
236,200 |
2025/4/18 |
576 |
587 |
572 |
585 |
+2.27% |
189,300 |
2025/4/17 |
566 |
572 |
559 |
572 |
+2.33% |
278,400 |
2025/4/16 |
584 |
584 |
556 |
559 |
-4.61% |
382,600 |
2025/4/15 |
595 |
597 |
583 |
586 |
-1.51% |
306,200 |
2025/4/14 |
565 |
599 |
562 |
595 |
+6.44% |
737,800 |
2025/4/11 |
525 |
561 |
513 |
559 |
+2.57% |
713,700 |
2025/4/10 |
562 |
562 |
536 |
545 |
+8.57% |
676,700 |
2025/4/9 |
523 |
543 |
491 |
502 |
-7.55% |
908,600 |
2025/4/8 |
531 |
555 |
527 |
543 |
+11.50% |
946,400 |
2025/4/7 |
484 |
531 |
470 |
487 |
-11.13% |
1,543,400 |
2025/4/4 |
575 |
577 |
535 |
548 |
-7.12% |
1,202,300 |
2025/4/3 |
580 |
600 |
577 |
590 |
-2.96% |
627,200 |
2025/4/2 |
615 |
618 |
605 |
608 |
-1.14% |
506,400 |
2025/4/1 |
628 |
630 |
615 |
615 |
-2.54% |
572,800 |
2025/3/31 |
649 |
650 |
628 |
631 |
-5.11% |
741,800 |
2025/3/28 |
673 |
678 |
659 |
665 |
-1.77% |
436,900 |
2025/3/27 |
670 |
681 |
666 |
677 |
-0.59% |
602,300 |
2025/3/26 |
700 |
704 |
678 |
681 |
-2.01% |
519,100 |
2025/3/25 |
670 |
699 |
670 |
695 |
+4.83% |
877,300 |
2025/3/24 |
694 |
696 |
662 |
663 |
-3.77% |
1,013,400 |
2025/3/21 |
719 |
748 |
689 |
689 |
-5.23% |
1,943,900 |
2025/3/19 |
743 |
752 |
725 |
727 |
-2.55% |
533,100 |
2025/3/18 |
750 |
755 |
740 |
746 |
+0.00% |
563,000 |
2025/3/17 |
725 |
750 |
722 |
746 |
+3.04% |
751,100 |
2025/3/14 |
708 |
732 |
708 |
724 |
+1.40% |
503,300 |
2025/3/13 |
715 |
727 |
707 |
714 |
+0.42% |
432,100 |
2025/3/12 |
702 |
719 |
698 |
711 |
-0.84% |
725,000 |
2025/3/11 |
711 |
729 |
701 |
717 |
-1.24% |
978,300 |
2025/3/10 |
705 |
738 |
703 |
726 |
+2.98% |
918,000 |
2025/3/7 |
674 |
705 |
673 |
705 |
+3.07% |
799,000 |
2025/3/6 |
680 |
706 |
673 |
684 |
+1.79% |
1,203,900 |
2025/3/5 |
634 |
673 |
634 |
672 |
+7.69% |
1,580,500 |
2025/3/4 |
646 |
650 |
611 |
624 |
-6.31% |
1,688,300 |
2025/3/3 |
699 |
702 |
666 |
666 |
-2.35% |
770,500 |
2025/2/28 |
693 |
696 |
679 |
682 |
-2.99% |
2,870,000 |
2025/2/27 |
708 |
715 |
687 |
703 |
-1.13% |
889,400 |
2025/2/26 |
719 |
726 |
706 |
711 |
-1.39% |
669,000 |
2025/2/25 |
697 |
727 |
695 |
721 |
-0.83% |
936,200 |
2025/2/21 |
724 |
730 |
716 |
727 |
+0.41% |
479,000 |
2025/2/20 |
714 |
739 |
708 |
724 |
+0.42% |
1,089,800 |
2025/2/19 |
733 |
754 |
707 |
721 |
-1.10% |
1,920,000 |
2025/2/18 |
687 |
745 |
687 |
729 |
+5.96% |
2,223,500 |
2025/2/17 |
684 |
699 |
676 |
688 |
-0.86% |
894,300 |
2025/2/14 |
655 |
694 |
648 |
694 |
+5.95% |
1,773,500 |
2025/2/13 |
649 |
657 |
639 |
655 |
+2.18% |
519,700 |
2025/2/12 |
630 |
649 |
617 |
641 |
+3.05% |
926,100 |
2025/2/10 |
595 |
646 |
581 |
622 |
+0.65% |
1,225,700 |
2025/2/7 |
613 |
621 |
604 |
618 |
+1.48% |
687,000 |
2025/2/6 |
600 |
612 |
596 |
609 |
+2.01% |
693,200 |
2025/2/5 |
575 |
598 |
574 |
597 |
+3.29% |
1,049,200 |
2025/2/4 |
585 |
587 |
575 |
578 |
-1.20% |
1,015,300 |
2025/2/3 |
601 |
601 |
582 |
585 |
-5.65% |
1,351,400 |
2025/1/31 |
628 |
631 |
614 |
620 |
-0.80% |
856,300 |
2025/1/30 |
628 |
630 |
618 |
625 |
-0.48% |
613,300 |
2025/1/29 |
639 |
639 |
628 |
628 |
-1.88% |
679,300 |
2025/1/28 |
642 |
644 |
632 |
640 |
-1.84% |
615,700 |
2025/1/27 |
652 |
660 |
642 |
652 |
+1.56% |
682,000 |
2025/1/24 |
647 |
661 |
641 |
642 |
-0.62% |
840,000 |
2025/1/23 |
652 |
653 |
628 |
646 |
-2.42% |
1,212,300 |
2025/1/22 |
673 |
675 |
654 |
662 |
-1.49% |
959,800 |
2025/1/21 |
678 |
678 |
664 |
672 |
-2.18% |
648,100 |
2025/1/20 |
678 |
693 |
662 |
687 |
+2.23% |
1,365,400 |
2025/1/17 |
654 |
680 |
654 |
672 |
+1.82% |
912,300 |
2025/1/16 |
669 |
674 |
658 |
660 |
+0.15% |
462,000 |
2025/1/15 |
670 |
678 |
656 |
659 |
-2.95% |
1,628,000 |
|