日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
767.7 |
778 |
765.1 |
777.3 |
+1.53% |
1,766,500 |
2025/7/11 |
760 |
774.6 |
759.8 |
765.6 |
+1.58% |
1,623,700 |
2025/7/10 |
758 |
765.7 |
747.9 |
753.7 |
-0.13% |
1,172,800 |
2025/7/9 |
741.7 |
757.2 |
741.7 |
754.7 |
+2.03% |
1,588,700 |
2025/7/8 |
733.6 |
739.7 |
731.2 |
739.7 |
+0.64% |
1,064,800 |
2025/7/7 |
730.2 |
736.5 |
725.7 |
735 |
-0.46% |
817,400 |
2025/7/4 |
735 |
741.7 |
727.8 |
738.4 |
+0.72% |
1,021,300 |
2025/7/3 |
725.4 |
733.1 |
720.5 |
733.1 |
+1.12% |
959,000 |
2025/7/2 |
723.5 |
730.2 |
719 |
725 |
-0.25% |
781,900 |
2025/7/1 |
718 |
731 |
708.8 |
726.8 |
-0.19% |
1,085,400 |
2025/6/30 |
722.6 |
734.1 |
719.8 |
728.2 |
+0.93% |
1,094,700 |
2025/6/27 |
718.6 |
730.4 |
715 |
721.5 |
+0.50% |
1,079,800 |
2025/6/26 |
713.3 |
718.5 |
712 |
717.9 |
-0.11% |
956,400 |
2025/6/25 |
723.6 |
723.6 |
710.6 |
718.7 |
+0.62% |
841,400 |
2025/6/24 |
722.5 |
724.9 |
710 |
714.3 |
+0.75% |
788,700 |
2025/6/23 |
704.3 |
714.7 |
701.2 |
709 |
+1.08% |
928,100 |
2025/6/20 |
711.2 |
714.2 |
701.3 |
701.4 |
-1.83% |
1,652,900 |
2025/6/19 |
721.5 |
723 |
714.3 |
714.5 |
-0.63% |
657,600 |
2025/6/18 |
713 |
721.4 |
709.8 |
719 |
+0.10% |
1,105,900 |
2025/6/17 |
717 |
721.5 |
715.2 |
718.3 |
-0.88% |
889,000 |
2025/6/16 |
718 |
726 |
716.1 |
724.7 |
+1.20% |
810,900 |
2025/6/13 |
716.3 |
717.7 |
705.4 |
716.1 |
+0.08% |
1,207,500 |
2025/6/12 |
718.4 |
720.9 |
714 |
715.5 |
+0.22% |
803,000 |
2025/6/11 |
717.7 |
719 |
708.6 |
713.9 |
-0.45% |
968,800 |
2025/6/10 |
729.5 |
732.9 |
716.6 |
717.1 |
-1.16% |
979,800 |
2025/6/9 |
728 |
728 |
720.2 |
725.5 |
+0.76% |
570,600 |
2025/6/6 |
729.9 |
732.6 |
720 |
720 |
-1.30% |
730,400 |
2025/6/5 |
732 |
736.1 |
724.4 |
729.5 |
-1.50% |
1,056,000 |
2025/6/4 |
738 |
745.9 |
737 |
740.6 |
+0.79% |
753,900 |
2025/6/3 |
741 |
741.5 |
731.3 |
734.8 |
-0.22% |
934,100 |
2025/6/2 |
725.2 |
737 |
720.1 |
736.4 |
+0.59% |
927,700 |
2025/5/30 |
721 |
736.5 |
716.5 |
732.1 |
+0.34% |
1,051,800 |
2025/5/29 |
724 |
736 |
720.8 |
729.6 |
+1.50% |
1,357,900 |
2025/5/28 |
733 |
735 |
718.8 |
718.8 |
-1.21% |
1,437,500 |
2025/5/27 |
718 |
731.1 |
715.8 |
727.6 |
+0.22% |
661,600 |
2025/5/26 |
728.5 |
731.8 |
721.2 |
726 |
+0.23% |
767,400 |
2025/5/23 |
721 |
732.2 |
720.7 |
724.3 |
+0.56% |
877,500 |
2025/5/22 |
715.6 |
725.1 |
713.8 |
720.3 |
-1.41% |
799,600 |
2025/5/21 |
725 |
740.9 |
720.3 |
730.6 |
+2.08% |
1,254,300 |
2025/5/20 |
723 |
741.1 |
712.3 |
715.7 |
-0.18% |
1,590,900 |
2025/5/19 |
710.1 |
717 |
707.5 |
717 |
+0.49% |
1,007,200 |
2025/5/16 |
720.7 |
728.9 |
705.4 |
713.5 |
-0.29% |
1,346,700 |
2025/5/15 |
727.9 |
739.3 |
711.2 |
715.6 |
-2.45% |
1,638,600 |
2025/5/14 |
727 |
741.1 |
712 |
733.6 |
+2.39% |
2,265,400 |
2025/5/13 |
731.6 |
751.8 |
711.1 |
716.5 |
+2.83% |
2,863,300 |
2025/5/12 |
736 |
748.2 |
696.8 |
696.8 |
-3.85% |
3,502,900 |
2025/5/9 |
718 |
729.7 |
714.4 |
724.7 |
+2.68% |
1,350,800 |
2025/5/8 |
704 |
708.2 |
699.9 |
705.8 |
-0.34% |
879,600 |
2025/5/7 |
700.1 |
709.9 |
689.6 |
708.2 |
+1.17% |
1,046,500 |
2025/5/2 |
703.5 |
707.7 |
687 |
700 |
-0.82% |
1,438,000 |
2025/5/1 |
720 |
720 |
701.1 |
705.8 |
-1.56% |
1,091,200 |
2025/4/30 |
709 |
719.8 |
705.3 |
717 |
+1.95% |
1,190,600 |
2025/4/28 |
700 |
711.9 |
700 |
703.3 |
+0.85% |
984,000 |
2025/4/25 |
700 |
710 |
691.2 |
697.4 |
+1.04% |
1,825,200 |
2025/4/24 |
677 |
699 |
674.7 |
690.2 |
+3.37% |
1,711,600 |
2025/4/23 |
670.4 |
677 |
662 |
667.7 |
+2.66% |
1,449,200 |
2025/4/22 |
638 |
650.4 |
636 |
650.4 |
+0.87% |
734,900 |
2025/4/21 |
640 |
644.8 |
633.9 |
644.8 |
-0.37% |
873,700 |
2025/4/18 |
643.5 |
648.5 |
638.8 |
647.2 |
+1.31% |
751,300 |
2025/4/17 |
631.1 |
639.2 |
623.6 |
638.8 |
+1.88% |
914,600 |
2025/4/16 |
647.1 |
653.5 |
622.1 |
627 |
-2.25% |
1,312,900 |
2025/4/15 |
639 |
650.5 |
630.6 |
641.4 |
+2.59% |
1,742,100 |
2025/4/14 |
612 |
633.1 |
606 |
625.2 |
+3.70% |
2,166,200 |
2025/4/11 |
598 |
609.3 |
575.3 |
602.9 |
-0.63% |
2,505,200 |
2025/4/10 |
596.9 |
618.7 |
586.9 |
606.7 |
+8.94% |
3,055,200 |
2025/4/9 |
554.6 |
572 |
546.1 |
556.9 |
-5.90% |
3,015,100 |
2025/4/8 |
569.6 |
599.4 |
568 |
591.8 |
+9.67% |
2,222,500 |
2025/4/7 |
560 |
569.9 |
520.3 |
539.6 |
-11.09% |
3,206,100 |
2025/4/4 |
625.8 |
625.8 |
589 |
606.9 |
-8.85% |
4,075,000 |
2025/4/3 |
666 |
677 |
655.5 |
665.8 |
-5.87% |
2,602,000 |
2025/4/2 |
725 |
726 |
700.6 |
707.3 |
-2.00% |
1,534,400 |
2025/4/1 |
749 |
750 |
721 |
721.7 |
-1.93% |
1,578,800 |
2025/3/31 |
745 |
749 |
725 |
735.9 |
-4.60% |
1,323,200 |
2025/3/28 |
783.5 |
790 |
762.6 |
771.4 |
-1.41% |
1,497,900 |
2025/3/27 |
760 |
782.4 |
755.3 |
782.4 |
+2.96% |
2,004,600 |
2025/3/26 |
764 |
764.4 |
749.8 |
759.9 |
-0.05% |
1,422,100 |
2025/3/25 |
768 |
769.6 |
753.6 |
760.3 |
-0.51% |
815,700 |
2025/3/24 |
772.3 |
775.6 |
762.1 |
764.2 |
-2.04% |
919,900 |
2025/3/21 |
759.7 |
785.4 |
758.9 |
780.1 |
+3.20% |
2,214,900 |
2025/3/19 |
757.8 |
763.5 |
753.4 |
755.9 |
-1.32% |
1,008,700 |
2025/3/18 |
745 |
767.6 |
744 |
766 |
+3.98% |
1,652,900 |
2025/3/17 |
736 |
740 |
733.1 |
736.7 |
+1.01% |
833,000 |
2025/3/14 |
717.6 |
733.2 |
717.5 |
729.3 |
+1.28% |
1,527,900 |
2025/3/13 |
723 |
725.1 |
716.6 |
720.1 |
-0.03% |
948,500 |
2025/3/12 |
701.6 |
724.5 |
700.1 |
720.3 |
+4.15% |
1,775,100 |
2025/3/11 |
687.7 |
695.1 |
676.2 |
691.6 |
-1.97% |
2,083,400 |
2025/3/10 |
720.9 |
720.9 |
704.2 |
705.5 |
-2.14% |
1,232,900 |
2025/3/7 |
725.2 |
728.7 |
714.1 |
720.9 |
-2.05% |
1,243,000 |
2025/3/6 |
731.5 |
740.5 |
730.1 |
736 |
+1.50% |
700,100 |
2025/3/5 |
721.1 |
733.7 |
721 |
725.1 |
+0.44% |
976,800 |
2025/3/4 |
720.6 |
729.2 |
713.8 |
721.9 |
-0.33% |
1,201,000 |
2025/3/3 |
718.9 |
725.8 |
706.6 |
724.3 |
+1.99% |
1,801,800 |
2025/2/28 |
735.8 |
739 |
708.1 |
710.2 |
-4.32% |
2,296,600 |
2025/2/27 |
736 |
742.3 |
730 |
742.3 |
+0.54% |
818,700 |
2025/2/26 |
754.7 |
754.7 |
736.4 |
738.3 |
-2.41% |
1,100,400 |
2025/2/25 |
745 |
758.8 |
741.3 |
756.5 |
+0.08% |
1,169,300 |
2025/2/21 |
747.6 |
758.4 |
744.2 |
755.9 |
+0.68% |
1,321,100 |
2025/2/20 |
763.5 |
763.7 |
734.6 |
750.8 |
-2.16% |
1,440,500 |
2025/2/19 |
768.3 |
787.2 |
763.7 |
767.4 |
-0.61% |
1,505,800 |
2025/2/18 |
750 |
772.1 |
739.1 |
772.1 |
+3.37% |
1,316,000 |
2025/2/17 |
737.2 |
753.8 |
734 |
746.9 |
-0.70% |
1,821,000 |
2025/2/14 |
714 |
762.9 |
713 |
752.2 |
+6.24% |
3,006,300 |
2025/2/13 |
761.1 |
775 |
705.1 |
708 |
-7.75% |
3,666,900 |
2025/2/12 |
760 |
767.5 |
750.8 |
767.5 |
+1.67% |
921,800 |
2025/2/10 |
755.3 |
758.9 |
745.6 |
754.9 |
-0.54% |
833,700 |
2025/2/7 |
761.5 |
762.1 |
750.2 |
759 |
-0.43% |
827,300 |
2025/2/6 |
770 |
773.9 |
759 |
762.3 |
-1.36% |
1,289,800 |
2025/2/5 |
780 |
796.9 |
768.6 |
772.8 |
-0.43% |
1,524,000 |
2025/2/4 |
778 |
785.7 |
770.1 |
776.1 |
+2.36% |
1,334,100 |
2025/2/3 |
765 |
781.5 |
756.2 |
758.2 |
-4.04% |
2,042,700 |
2025/1/31 |
784 |
806.8 |
777.5 |
790.1 |
+0.79% |
1,850,200 |
2025/1/30 |
776.9 |
789 |
775 |
783.9 |
+1.33% |
1,298,400 |
2025/1/29 |
776.1 |
780.4 |
768.4 |
773.6 |
-0.14% |
850,700 |
2025/1/28 |
761.4 |
780 |
760.6 |
774.7 |
+1.89% |
1,088,400 |
2025/1/27 |
764.5 |
777.1 |
760.3 |
760.3 |
+0.29% |
1,405,400 |
2025/1/24 |
760.1 |
775 |
748.9 |
758.1 |
+0.21% |
1,225,300 |
2025/1/23 |
761.5 |
764.9 |
751.1 |
756.5 |
-0.46% |
1,150,600 |
2025/1/22 |
767.8 |
767.9 |
755.8 |
760 |
-1.03% |
1,286,300 |
2025/1/21 |
781 |
784.8 |
762.3 |
767.9 |
-0.81% |
1,094,300 |
2025/1/20 |
768.9 |
780.5 |
765 |
774.2 |
+2.18% |
1,328,200 |
2025/1/17 |
762 |
765.9 |
744.7 |
757.7 |
-1.97% |
1,758,300 |
2025/1/16 |
769.6 |
779 |
766.8 |
772.9 |
+0.83% |
1,217,600 |
2025/1/15 |
754.7 |
768.2 |
751.4 |
766.5 |
+2.15% |
1,485,900 |
|