日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
749 |
750 |
748 |
748 |
-0.13% |
4,200 |
2025/7/11 |
752 |
752 |
749 |
749 |
-0.13% |
3,000 |
2025/7/10 |
749 |
751 |
747 |
750 |
+0.00% |
7,900 |
2025/7/9 |
750 |
752 |
748 |
750 |
+0.00% |
4,800 |
2025/7/8 |
756 |
756 |
750 |
750 |
+0.00% |
5,400 |
2025/7/7 |
756 |
757 |
750 |
750 |
-0.40% |
8,300 |
2025/7/4 |
756 |
756 |
750 |
753 |
-0.13% |
7,200 |
2025/7/3 |
753 |
754 |
748 |
754 |
+0.80% |
7,600 |
2025/7/2 |
748 |
752 |
742 |
748 |
+0.81% |
11,100 |
2025/7/1 |
744 |
748 |
740 |
742 |
-0.27% |
11,700 |
2025/6/30 |
750 |
750 |
736 |
744 |
-0.53% |
25,800 |
2025/6/27 |
752 |
752 |
732 |
748 |
-2.22% |
51,100 |
2025/6/26 |
759 |
769 |
758 |
765 |
+1.06% |
70,900 |
2025/6/25 |
756 |
761 |
756 |
757 |
+0.26% |
21,200 |
2025/6/24 |
753 |
762 |
750 |
755 |
-0.40% |
43,800 |
2025/6/23 |
775 |
778 |
750 |
758 |
-2.45% |
69,800 |
2025/6/20 |
773 |
777 |
770 |
777 |
+0.52% |
11,300 |
2025/6/19 |
770 |
774 |
766 |
773 |
+0.91% |
20,200 |
2025/6/18 |
774 |
776 |
764 |
766 |
-1.16% |
30,200 |
2025/6/17 |
783 |
786 |
775 |
775 |
-1.15% |
25,600 |
2025/6/16 |
784 |
786 |
782 |
784 |
+0.00% |
13,000 |
2025/6/13 |
787 |
787 |
782 |
784 |
-0.38% |
10,500 |
2025/6/12 |
785 |
787 |
783 |
787 |
+0.64% |
10,800 |
2025/6/11 |
782 |
784 |
780 |
782 |
-0.13% |
12,700 |
2025/6/10 |
782 |
784 |
779 |
783 |
+0.13% |
18,000 |
2025/6/9 |
782 |
782 |
780 |
782 |
+0.26% |
17,000 |
2025/6/6 |
780 |
783 |
779 |
780 |
+0.00% |
15,400 |
2025/6/5 |
777 |
780 |
777 |
780 |
+0.39% |
7,800 |
2025/6/4 |
779 |
779 |
777 |
777 |
-0.26% |
7,100 |
2025/6/3 |
777 |
779 |
776 |
779 |
+0.39% |
7,700 |
2025/6/2 |
775 |
777 |
775 |
776 |
+0.13% |
9,300 |
2025/5/30 |
775 |
775 |
768 |
775 |
+0.39% |
9,800 |
2025/5/29 |
774 |
774 |
770 |
772 |
-0.13% |
7,100 |
2025/5/28 |
770 |
773 |
770 |
773 |
+0.13% |
3,700 |
2025/5/27 |
773 |
773 |
770 |
772 |
+0.00% |
6,800 |
2025/5/26 |
771 |
772 |
768 |
772 |
+0.39% |
6,900 |
2025/5/23 |
770 |
770 |
766 |
769 |
+0.00% |
5,700 |
2025/5/22 |
768 |
769 |
766 |
769 |
+0.13% |
3,700 |
2025/5/21 |
769 |
769 |
765 |
768 |
-0.13% |
3,200 |
2025/5/20 |
768 |
769 |
763 |
769 |
+0.39% |
4,600 |
2025/5/19 |
766 |
767 |
760 |
766 |
+0.00% |
5,900 |
2025/5/16 |
760 |
766 |
759 |
766 |
+0.39% |
5,600 |
2025/5/15 |
760 |
765 |
760 |
763 |
+0.13% |
6,200 |
2025/5/14 |
765 |
765 |
760 |
762 |
+0.00% |
4,400 |
2025/5/13 |
763 |
765 |
760 |
762 |
-0.13% |
7,400 |
2025/5/12 |
758 |
763 |
757 |
763 |
+0.53% |
6,600 |
2025/5/9 |
759 |
762 |
757 |
759 |
+0.13% |
4,100 |
2025/5/8 |
760 |
763 |
757 |
758 |
+0.13% |
5,700 |
2025/5/7 |
757 |
761 |
757 |
757 |
+0.00% |
2,900 |
2025/5/2 |
758 |
765 |
757 |
757 |
-0.13% |
8,200 |
2025/5/1 |
763 |
765 |
755 |
758 |
-0.79% |
11,400 |
2025/4/30 |
767 |
769 |
764 |
764 |
-0.39% |
6,900 |
2025/4/28 |
762 |
768 |
761 |
767 |
+0.39% |
5,200 |
2025/4/25 |
764 |
767 |
763 |
764 |
+0.13% |
3,800 |
2025/4/24 |
764 |
767 |
763 |
763 |
-0.52% |
4,600 |
2025/4/23 |
769 |
769 |
763 |
767 |
+0.13% |
6,600 |
2025/4/22 |
765 |
767 |
765 |
766 |
-0.13% |
3,600 |
2025/4/21 |
768 |
769 |
766 |
767 |
-0.13% |
3,900 |
2025/4/18 |
770 |
770 |
766 |
768 |
+0.00% |
5,800 |
2025/4/17 |
769 |
770 |
763 |
768 |
+0.13% |
10,100 |
2025/4/16 |
768 |
768 |
762 |
767 |
-0.13% |
8,700 |
2025/4/15 |
765 |
769 |
763 |
768 |
+1.05% |
11,500 |
2025/4/14 |
755 |
760 |
752 |
760 |
+0.80% |
13,000 |
2025/4/11 |
747 |
754 |
745 |
754 |
+0.94% |
8,000 |
2025/4/10 |
755 |
755 |
746 |
747 |
+0.27% |
5,300 |
2025/4/9 |
744 |
748 |
740 |
745 |
+0.95% |
6,100 |
2025/4/8 |
741 |
745 |
735 |
738 |
+0.00% |
8,100 |
2025/4/7 |
735 |
739 |
731 |
738 |
-0.67% |
18,200 |
2025/4/4 |
746 |
754 |
741 |
743 |
-0.93% |
10,100 |
2025/4/3 |
747 |
755 |
745 |
750 |
+0.27% |
7,900 |
2025/4/2 |
755 |
755 |
747 |
748 |
-0.13% |
7,900 |
2025/4/1 |
749 |
758 |
749 |
749 |
-0.40% |
7,500 |
2025/3/31 |
751 |
753 |
749 |
752 |
+0.00% |
7,500 |
2025/3/28 |
751 |
756 |
751 |
752 |
-0.27% |
4,600 |
2025/3/27 |
753 |
755 |
751 |
754 |
+0.13% |
3,900 |
2025/3/26 |
754 |
754 |
750 |
753 |
+0.27% |
3,600 |
2025/3/25 |
751 |
754 |
749 |
751 |
+0.27% |
6,300 |
2025/3/24 |
750 |
750 |
748 |
749 |
-0.13% |
6,400 |
2025/3/21 |
750 |
751 |
749 |
750 |
+0.27% |
7,100 |
2025/3/19 |
750 |
750 |
746 |
748 |
-0.27% |
6,000 |
2025/3/18 |
750 |
750 |
746 |
750 |
+0.54% |
5,100 |
2025/3/17 |
747 |
750 |
746 |
746 |
-0.13% |
6,100 |
2025/3/14 |
748 |
749 |
746 |
747 |
+0.13% |
4,000 |
2025/3/13 |
745 |
747 |
741 |
746 |
+0.54% |
6,900 |
2025/3/12 |
742 |
742 |
736 |
742 |
+1.09% |
5,900 |
2025/3/11 |
735 |
745 |
733 |
734 |
+0.00% |
13,500 |
2025/3/10 |
736 |
738 |
734 |
734 |
+0.00% |
6,800 |
2025/3/7 |
734 |
734 |
732 |
734 |
+0.00% |
2,700 |
2025/3/6 |
730 |
734 |
729 |
734 |
+0.27% |
5,100 |
2025/3/5 |
729 |
732 |
729 |
732 |
+0.14% |
4,500 |
2025/3/4 |
731 |
733 |
730 |
731 |
-0.41% |
4,700 |
2025/3/3 |
733 |
735 |
732 |
734 |
+0.00% |
6,100 |
2025/2/28 |
735 |
735 |
731 |
734 |
-0.14% |
3,700 |
2025/2/27 |
731 |
735 |
730 |
735 |
+0.55% |
9,600 |
2025/2/26 |
735 |
735 |
731 |
731 |
-0.54% |
2,500 |
2025/2/25 |
733 |
735 |
730 |
735 |
+0.41% |
5,200 |
2025/2/21 |
732 |
734 |
730 |
732 |
+0.27% |
7,700 |
2025/2/20 |
733 |
734 |
730 |
730 |
-0.14% |
6,500 |
2025/2/19 |
733 |
733 |
731 |
731 |
-0.27% |
5,000 |
2025/2/18 |
735 |
735 |
731 |
733 |
-0.27% |
4,300 |
2025/2/17 |
734 |
735 |
732 |
735 |
+0.14% |
4,200 |
2025/2/14 |
734 |
735 |
732 |
734 |
+0.00% |
5,500 |
2025/2/13 |
734 |
735 |
732 |
734 |
+0.00% |
3,500 |
2025/2/12 |
732 |
734 |
732 |
734 |
+0.14% |
4,100 |
2025/2/10 |
731 |
733 |
730 |
733 |
+0.00% |
4,400 |
2025/2/7 |
732 |
735 |
730 |
733 |
+0.27% |
5,500 |
2025/2/6 |
727 |
732 |
727 |
731 |
+0.27% |
4,900 |
2025/2/5 |
729 |
731 |
729 |
729 |
+0.00% |
2,400 |
2025/2/4 |
729 |
730 |
728 |
729 |
+0.14% |
2,600 |
2025/2/3 |
730 |
730 |
723 |
728 |
+0.41% |
9,100 |
2025/1/31 |
725 |
729 |
721 |
725 |
+2.84% |
17,900 |
2025/1/30 |
732 |
733 |
705 |
705 |
-3.95% |
153,800 |
2025/1/29 |
736 |
738 |
734 |
734 |
-0.27% |
24,900 |
2025/1/28 |
738 |
740 |
736 |
736 |
-0.14% |
9,000 |
2025/1/27 |
738 |
741 |
736 |
737 |
+0.00% |
8,400 |
2025/1/24 |
738 |
742 |
737 |
737 |
-0.14% |
5,400 |
2025/1/23 |
741 |
743 |
738 |
738 |
-0.54% |
2,800 |
2025/1/22 |
738 |
742 |
737 |
742 |
+0.54% |
5,400 |
2025/1/21 |
737 |
741 |
736 |
738 |
+0.14% |
5,100 |
2025/1/20 |
737 |
742 |
737 |
737 |
+0.00% |
5,500 |
2025/1/17 |
737 |
742 |
737 |
737 |
+0.00% |
8,400 |
2025/1/16 |
740 |
742 |
737 |
737 |
-0.67% |
12,800 |
2025/1/15 |
740 |
746 |
740 |
742 |
-0.40% |
6,200 |
|