日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
682 |
682 |
678 |
682 |
-0.29% |
12,700 |
2025/7/11 |
685 |
685 |
680 |
684 |
+2.09% |
9,100 |
2025/7/10 |
684 |
684 |
670 |
670 |
-0.89% |
8,000 |
2025/7/9 |
684 |
689 |
676 |
676 |
-1.02% |
10,000 |
2025/7/8 |
686 |
687 |
683 |
683 |
-0.29% |
4,800 |
2025/7/7 |
687 |
688 |
684 |
685 |
-0.15% |
2,900 |
2025/7/4 |
688 |
691 |
686 |
686 |
-0.29% |
4,500 |
2025/7/3 |
691 |
700 |
688 |
688 |
-0.43% |
6,800 |
2025/7/2 |
685 |
694 |
685 |
691 |
+1.47% |
25,400 |
2025/7/1 |
699 |
702 |
681 |
681 |
-2.58% |
11,000 |
2025/6/30 |
691 |
700 |
690 |
699 |
+0.87% |
10,200 |
2025/6/27 |
696 |
702 |
693 |
693 |
-0.43% |
14,100 |
2025/6/26 |
708 |
711 |
693 |
696 |
-1.42% |
19,700 |
2025/6/25 |
701 |
710 |
696 |
706 |
+0.71% |
12,400 |
2025/6/24 |
699 |
703 |
698 |
701 |
+0.86% |
5,800 |
2025/6/23 |
700 |
707 |
693 |
695 |
-1.97% |
25,300 |
2025/6/20 |
714 |
714 |
704 |
709 |
+0.00% |
40,700 |
2025/6/19 |
701 |
710 |
701 |
709 |
+1.58% |
28,400 |
2025/6/18 |
701 |
704 |
693 |
698 |
-0.14% |
11,800 |
2025/6/17 |
670 |
700 |
670 |
699 |
+4.02% |
32,200 |
2025/6/16 |
679 |
684 |
671 |
672 |
+0.45% |
23,900 |
2025/6/13 |
680 |
683 |
660 |
669 |
-1.76% |
27,000 |
2025/6/12 |
680 |
690 |
680 |
681 |
-0.58% |
11,100 |
2025/6/11 |
686 |
689 |
684 |
685 |
-0.15% |
12,100 |
2025/6/10 |
697 |
697 |
686 |
686 |
-0.44% |
4,800 |
2025/6/9 |
696 |
697 |
689 |
689 |
-1.01% |
22,300 |
2025/6/6 |
705 |
705 |
695 |
696 |
-0.29% |
22,800 |
2025/6/5 |
704 |
709 |
697 |
698 |
+0.14% |
17,600 |
2025/6/4 |
716 |
716 |
692 |
697 |
-1.41% |
52,600 |
2025/6/3 |
682 |
707 |
676 |
707 |
+3.67% |
49,800 |
2025/6/2 |
697 |
718 |
682 |
682 |
-2.29% |
72,000 |
2025/5/30 |
666 |
698 |
666 |
698 |
+5.44% |
104,300 |
2025/5/29 |
655 |
664 |
655 |
662 |
+1.22% |
9,300 |
2025/5/28 |
655 |
655 |
650 |
654 |
+0.46% |
12,200 |
2025/5/27 |
655 |
655 |
647 |
651 |
-0.76% |
5,400 |
2025/5/26 |
660 |
665 |
656 |
656 |
-0.91% |
8,400 |
2025/5/23 |
660 |
664 |
659 |
662 |
+0.46% |
6,900 |
2025/5/22 |
668 |
669 |
658 |
659 |
-1.64% |
12,900 |
2025/5/21 |
677 |
688 |
670 |
670 |
-1.03% |
40,500 |
2025/5/20 |
680 |
688 |
677 |
677 |
-0.59% |
51,600 |
2025/5/19 |
662 |
698 |
662 |
681 |
+2.87% |
120,800 |
2025/5/16 |
642 |
667 |
640 |
662 |
+1.53% |
94,100 |
2025/5/15 |
652 |
659 |
632 |
652 |
-1.51% |
87,700 |
2025/5/14 |
657 |
662 |
647 |
662 |
+0.46% |
53,000 |
2025/5/13 |
659 |
664 |
649 |
659 |
+0.46% |
31,300 |
2025/5/12 |
635 |
657 |
631 |
656 |
+2.82% |
40,700 |
2025/5/9 |
623 |
646 |
623 |
638 |
+2.41% |
46,200 |
2025/5/8 |
626 |
632 |
615 |
623 |
-0.95% |
35,400 |
2025/5/7 |
623 |
643 |
617 |
629 |
-0.32% |
55,400 |
2025/5/2 |
621 |
633 |
619 |
631 |
+0.80% |
29,800 |
2025/5/1 |
625 |
631 |
622 |
626 |
-1.42% |
19,600 |
2025/4/30 |
619 |
652 |
610 |
635 |
+2.09% |
185,700 |
2025/4/28 |
610 |
622 |
596 |
622 |
+0.81% |
47,900 |
2025/4/25 |
620 |
630 |
614 |
617 |
-0.16% |
26,200 |
2025/4/24 |
611 |
638 |
602 |
618 |
+1.48% |
44,300 |
2025/4/23 |
609 |
623 |
598 |
609 |
-0.16% |
19,600 |
2025/4/22 |
600 |
616 |
586 |
610 |
+0.16% |
41,800 |
2025/4/21 |
607 |
610 |
599 |
609 |
-0.16% |
16,900 |
2025/4/18 |
594 |
612 |
591 |
610 |
+3.21% |
26,600 |
2025/4/17 |
589 |
593 |
581 |
591 |
+0.34% |
13,900 |
2025/4/16 |
588 |
590 |
578 |
589 |
+0.17% |
11,200 |
2025/4/15 |
593 |
603 |
573 |
588 |
-0.51% |
37,000 |
2025/4/14 |
572 |
591 |
572 |
591 |
+2.07% |
24,200 |
2025/4/11 |
575 |
589 |
559 |
579 |
+0.70% |
8,600 |
2025/4/10 |
598 |
598 |
570 |
575 |
+4.36% |
20,200 |
2025/4/9 |
573 |
573 |
548 |
551 |
-5.49% |
10,200 |
2025/4/8 |
575 |
592 |
571 |
583 |
+8.97% |
24,700 |
2025/4/7 |
532 |
569 |
517 |
535 |
-9.01% |
55,600 |
2025/4/4 |
600 |
605 |
567 |
588 |
-5.16% |
75,100 |
2025/4/3 |
602 |
624 |
602 |
620 |
-1.27% |
28,000 |
2025/4/2 |
638 |
638 |
626 |
628 |
-2.18% |
33,300 |
2025/4/1 |
637 |
643 |
630 |
642 |
+1.90% |
33,700 |
2025/3/31 |
628 |
638 |
621 |
630 |
-1.25% |
21,000 |
2025/3/28 |
635 |
647 |
629 |
638 |
-1.39% |
56,000 |
2025/3/27 |
654 |
654 |
647 |
647 |
-1.67% |
18,500 |
2025/3/26 |
655 |
658 |
651 |
658 |
+0.61% |
11,300 |
2025/3/25 |
647 |
658 |
646 |
654 |
+0.46% |
19,000 |
2025/3/24 |
649 |
651 |
642 |
651 |
-1.06% |
41,400 |
2025/3/21 |
641 |
665 |
637 |
658 |
+2.17% |
67,400 |
2025/3/19 |
621 |
644 |
621 |
644 |
+4.04% |
87,400 |
2025/3/18 |
613 |
620 |
613 |
619 |
+0.16% |
23,500 |
2025/3/17 |
614 |
618 |
609 |
618 |
+0.49% |
28,600 |
2025/3/14 |
614 |
615 |
610 |
615 |
+0.00% |
14,300 |
2025/3/13 |
611 |
615 |
611 |
615 |
+0.33% |
11,800 |
2025/3/12 |
610 |
616 |
610 |
613 |
+0.49% |
10,800 |
2025/3/11 |
611 |
613 |
605 |
610 |
-0.81% |
21,500 |
2025/3/10 |
614 |
622 |
610 |
615 |
+0.33% |
34,100 |
2025/3/7 |
602 |
615 |
602 |
613 |
+0.82% |
22,600 |
2025/3/6 |
607 |
614 |
607 |
608 |
-0.65% |
32,900 |
2025/3/5 |
605 |
612 |
604 |
612 |
+0.33% |
43,400 |
2025/3/4 |
606 |
610 |
601 |
610 |
-0.33% |
22,600 |
2025/3/3 |
612 |
613 |
609 |
612 |
+0.33% |
35,200 |
2025/2/28 |
607 |
612 |
600 |
610 |
-0.33% |
29,400 |
2025/2/27 |
607 |
615 |
606 |
612 |
+0.00% |
34,200 |
2025/2/26 |
608 |
613 |
602 |
612 |
+0.66% |
27,100 |
2025/2/25 |
615 |
615 |
606 |
608 |
-1.30% |
33,200 |
2025/2/21 |
609 |
616 |
608 |
616 |
+0.00% |
17,500 |
2025/2/20 |
614 |
616 |
609 |
616 |
-0.32% |
22,600 |
2025/2/19 |
615 |
618 |
605 |
618 |
+0.49% |
29,100 |
2025/2/18 |
614 |
616 |
607 |
615 |
+0.16% |
35,300 |
2025/2/17 |
609 |
615 |
607 |
614 |
+0.82% |
40,600 |
2025/2/14 |
610 |
612 |
605 |
609 |
-0.16% |
35,400 |
2025/2/13 |
595 |
612 |
595 |
610 |
+2.01% |
42,800 |
2025/2/12 |
602 |
602 |
593 |
598 |
-1.16% |
43,900 |
2025/2/10 |
609 |
609 |
583 |
605 |
+6.14% |
147,500 |
2025/2/7 |
554 |
572 |
554 |
570 |
+2.89% |
55,200 |
2025/2/6 |
545 |
559 |
545 |
554 |
+1.65% |
33,100 |
2025/2/5 |
547 |
550 |
537 |
545 |
-0.18% |
16,000 |
2025/2/4 |
541 |
548 |
540 |
546 |
+0.74% |
8,600 |
2025/2/3 |
534 |
547 |
534 |
542 |
+0.00% |
24,000 |
2025/1/31 |
537 |
549 |
533 |
542 |
+2.46% |
42,900 |
2025/1/30 |
557 |
560 |
529 |
529 |
-5.54% |
284,300 |
2025/1/29 |
557 |
564 |
557 |
560 |
+0.72% |
15,700 |
2025/1/28 |
552 |
561 |
552 |
556 |
+0.36% |
13,900 |
2025/1/27 |
557 |
559 |
550 |
554 |
+0.00% |
20,500 |
2025/1/24 |
553 |
558 |
550 |
554 |
+0.00% |
18,500 |
2025/1/23 |
561 |
561 |
551 |
554 |
-0.89% |
17,800 |
2025/1/22 |
555 |
561 |
555 |
559 |
+1.08% |
21,400 |
2025/1/21 |
549 |
556 |
549 |
553 |
+0.18% |
7,300 |
2025/1/20 |
547 |
557 |
547 |
552 |
+0.91% |
21,700 |
2025/1/17 |
545 |
550 |
541 |
547 |
+0.92% |
25,000 |
2025/1/16 |
556 |
556 |
536 |
542 |
-2.87% |
50,100 |
2025/1/15 |
563 |
563 |
553 |
558 |
+0.18% |
18,600 |
|