日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
730 |
746 |
723 |
726 |
-0.55% |
60,400 |
2025/7/10 |
735 |
739 |
728 |
730 |
-0.54% |
38,000 |
2025/7/9 |
731 |
739 |
723 |
734 |
+0.82% |
46,900 |
2025/7/8 |
717 |
739 |
717 |
728 |
+1.96% |
64,200 |
2025/7/7 |
716 |
724 |
707 |
714 |
+0.42% |
55,800 |
2025/7/4 |
710 |
720 |
706 |
711 |
+1.43% |
57,800 |
2025/7/3 |
720 |
723 |
693 |
701 |
-2.91% |
174,000 |
2025/7/2 |
733 |
742 |
722 |
722 |
-2.56% |
107,700 |
2025/7/1 |
767 |
768 |
740 |
741 |
-3.89% |
123,200 |
2025/6/30 |
741 |
788 |
740 |
771 |
+3.49% |
150,800 |
2025/6/27 |
753 |
764 |
737 |
745 |
+0.27% |
135,300 |
2025/6/26 |
767 |
769 |
742 |
743 |
-2.62% |
116,000 |
2025/6/25 |
774 |
779 |
745 |
763 |
-0.65% |
129,300 |
2025/6/24 |
758 |
779 |
751 |
768 |
+2.81% |
200,200 |
2025/6/23 |
740 |
758 |
738 |
747 |
+0.27% |
136,600 |
2025/6/20 |
767 |
773 |
732 |
745 |
-1.97% |
198,000 |
2025/6/19 |
710 |
776 |
710 |
760 |
+6.59% |
344,700 |
2025/6/18 |
717 |
722 |
703 |
713 |
-0.56% |
85,000 |
2025/6/17 |
709 |
732 |
702 |
717 |
+3.61% |
181,400 |
2025/6/16 |
695 |
707 |
688 |
692 |
+0.73% |
95,000 |
2025/6/13 |
732 |
732 |
683 |
687 |
-4.18% |
200,800 |
2025/6/12 |
720 |
729 |
715 |
717 |
-0.42% |
45,400 |
2025/6/11 |
741 |
741 |
716 |
720 |
-0.41% |
93,200 |
2025/6/10 |
720 |
735 |
717 |
723 |
+0.42% |
106,000 |
2025/6/9 |
705 |
730 |
695 |
720 |
+1.55% |
131,100 |
2025/6/6 |
707 |
721 |
695 |
709 |
-0.84% |
187,600 |
2025/6/5 |
726 |
742 |
715 |
715 |
-2.72% |
135,200 |
2025/6/4 |
711 |
755 |
709 |
735 |
+1.24% |
368,400 |
2025/6/3 |
687 |
730 |
677 |
726 |
+5.22% |
711,400 |
2025/6/2 |
626 |
715 |
614 |
690 |
+10.22% |
1,606,500 |
2025/5/30 |
617 |
626 |
611 |
626 |
+0.64% |
89,400 |
2025/5/29 |
626 |
633 |
616 |
622 |
+0.97% |
63,000 |
2025/5/28 |
626 |
643 |
616 |
616 |
+0.00% |
111,300 |
2025/5/27 |
616 |
633 |
608 |
616 |
+0.33% |
79,400 |
2025/5/26 |
635 |
636 |
609 |
614 |
-2.07% |
138,100 |
2025/5/23 |
629 |
637 |
627 |
627 |
-0.48% |
62,700 |
2025/5/22 |
637 |
648 |
627 |
630 |
-2.02% |
97,200 |
2025/5/21 |
649 |
657 |
642 |
643 |
-1.68% |
75,400 |
2025/5/20 |
641 |
654 |
638 |
654 |
+2.19% |
109,500 |
2025/5/19 |
653 |
662 |
634 |
640 |
-1.99% |
269,100 |
2025/5/16 |
652 |
662 |
640 |
653 |
+0.46% |
135,000 |
2025/5/15 |
635 |
650 |
629 |
650 |
+0.15% |
190,900 |
2025/5/14 |
596 |
650 |
594 |
649 |
+9.08% |
374,700 |
2025/5/13 |
616 |
619 |
594 |
595 |
-3.25% |
168,700 |
2025/5/12 |
583 |
615 |
582 |
615 |
+5.85% |
143,700 |
2025/5/9 |
588 |
603 |
581 |
581 |
+0.17% |
172,300 |
2025/5/8 |
589 |
592 |
575 |
580 |
-0.51% |
121,900 |
2025/5/7 |
585 |
590 |
580 |
583 |
-0.68% |
98,400 |
2025/5/2 |
591 |
600 |
578 |
587 |
-1.01% |
163,700 |
2025/5/1 |
615 |
623 |
592 |
593 |
-3.58% |
184,100 |
2025/4/30 |
610 |
619 |
603 |
615 |
+0.49% |
133,800 |
2025/4/28 |
635 |
646 |
607 |
612 |
-3.77% |
314,100 |
2025/4/25 |
650 |
659 |
631 |
636 |
-1.40% |
246,400 |
2025/4/24 |
645 |
662 |
621 |
645 |
+0.00% |
558,700 |
2025/4/23 |
720 |
723 |
625 |
645 |
-7.86% |
1,369,700 |
2025/4/22 |
699 |
706 |
691 |
700 |
-1.96% |
278,900 |
2025/4/21 |
694 |
724 |
688 |
714 |
+0.71% |
449,000 |
2025/4/18 |
711 |
744 |
685 |
709 |
-0.28% |
560,600 |
2025/4/17 |
667 |
719 |
657 |
711 |
+8.22% |
664,900 |
2025/4/16 |
621 |
665 |
618 |
657 |
+6.14% |
416,200 |
2025/4/15 |
619 |
630 |
613 |
619 |
+0.00% |
149,800 |
2025/4/14 |
629 |
631 |
612 |
619 |
+0.00% |
198,600 |
2025/4/11 |
585 |
619 |
580 |
619 |
+3.00% |
158,700 |
2025/4/10 |
614 |
614 |
585 |
601 |
+6.56% |
222,500 |
2025/4/9 |
568 |
570 |
540 |
564 |
-2.42% |
156,700 |
2025/4/8 |
562 |
580 |
549 |
578 |
+15.14% |
251,400 |
2025/4/7 |
507 |
529 |
500 |
502 |
-9.87% |
504,200 |
2025/4/4 |
586 |
589 |
542 |
557 |
-6.54% |
300,300 |
2025/4/3 |
552 |
596 |
549 |
596 |
+2.41% |
177,100 |
2025/4/2 |
567 |
591 |
561 |
582 |
+2.28% |
156,600 |
2025/4/1 |
617 |
629 |
569 |
569 |
-5.17% |
274,300 |
2025/3/31 |
606 |
610 |
591 |
600 |
-4.15% |
198,300 |
2025/3/28 |
608 |
639 |
594 |
626 |
+0.48% |
215,100 |
2025/3/27 |
623 |
645 |
614 |
623 |
+0.00% |
325,900 |
2025/3/26 |
605 |
623 |
590 |
623 |
+3.83% |
249,000 |
2025/3/25 |
616 |
632 |
596 |
600 |
-0.83% |
401,400 |
2025/3/24 |
598 |
608 |
588 |
605 |
+0.50% |
217,200 |
2025/3/21 |
598 |
609 |
594 |
602 |
+3.79% |
286,200 |
2025/3/19 |
581 |
604 |
578 |
580 |
+0.00% |
317,800 |
2025/3/18 |
576 |
589 |
568 |
580 |
-0.17% |
277,000 |
2025/3/17 |
576 |
590 |
563 |
581 |
+0.87% |
401,700 |
2025/3/14 |
530 |
624 |
522 |
576 |
+9.92% |
1,610,900 |
2025/3/13 |
553 |
553 |
524 |
524 |
-4.03% |
251,700 |
2025/3/12 |
555 |
565 |
543 |
546 |
-1.09% |
227,200 |
2025/3/11 |
545 |
558 |
536 |
552 |
-0.90% |
327,000 |
2025/3/10 |
569 |
578 |
555 |
557 |
-0.71% |
246,200 |
2025/3/7 |
590 |
593 |
561 |
561 |
-6.50% |
363,800 |
2025/3/6 |
631 |
643 |
600 |
600 |
-4.46% |
420,700 |
2025/3/5 |
640 |
648 |
625 |
628 |
-2.64% |
371,900 |
2025/3/4 |
667 |
667 |
625 |
645 |
-5.29% |
381,900 |
2025/3/3 |
710 |
717 |
673 |
681 |
-2.71% |
388,800 |
2025/2/28 |
680 |
707 |
666 |
700 |
+0.29% |
350,800 |
2025/2/27 |
693 |
714 |
668 |
698 |
+2.65% |
350,400 |
2025/2/26 |
718 |
724 |
661 |
680 |
-5.29% |
592,700 |
2025/2/25 |
700 |
757 |
700 |
718 |
+3.01% |
829,900 |
2025/2/21 |
723 |
732 |
686 |
697 |
-1.83% |
584,300 |
2025/2/20 |
685 |
717 |
669 |
710 |
+5.19% |
808,500 |
2025/2/19 |
698 |
737 |
669 |
675 |
+1.05% |
1,245,000 |
2025/2/18 |
658 |
682 |
634 |
668 |
+4.70% |
707,000 |
2025/2/17 |
741 |
750 |
633 |
638 |
-10.52% |
2,034,200 |
2025/2/14 |
618 |
713 |
608 |
713 |
+16.31% |
348,700 |
2025/2/13 |
711 |
717 |
598 |
613 |
-9.05% |
1,258,900 |
2025/2/12 |
566 |
674 |
566 |
674 |
+17.42% |
1,417,000 |
2025/2/10 |
547 |
582 |
531 |
574 |
+8.51% |
421,200 |
2025/2/7 |
536 |
560 |
526 |
529 |
-1.31% |
296,000 |
2025/2/6 |
504 |
538 |
504 |
536 |
+6.56% |
239,300 |
2025/2/5 |
518 |
529 |
501 |
503 |
-2.14% |
278,100 |
2025/2/4 |
542 |
558 |
512 |
514 |
-6.72% |
475,900 |
2025/2/3 |
554 |
589 |
537 |
551 |
-2.30% |
593,000 |
2025/1/31 |
593 |
618 |
537 |
564 |
-6.16% |
1,309,000 |
2025/1/30 |
539 |
621 |
518 |
601 |
+11.50% |
4,758,100 |
2025/1/29 |
466 |
539 |
465 |
539 |
+17.43% |
1,808,500 |
2025/1/28 |
469 |
479 |
458 |
459 |
-3.37% |
174,500 |
2025/1/27 |
460 |
484 |
442 |
475 |
-2.66% |
866,900 |
2025/1/24 |
481 |
488 |
478 |
488 |
+1.46% |
549,400 |
2025/1/23 |
482 |
482 |
469 |
481 |
+0.21% |
132,500 |
2025/1/22 |
482 |
487 |
468 |
480 |
-0.41% |
210,000 |
2025/1/21 |
481 |
483 |
467 |
482 |
+0.63% |
173,800 |
2025/1/20 |
460 |
479 |
460 |
479 |
+4.59% |
217,900 |
2025/1/17 |
458 |
465 |
446 |
458 |
+1.78% |
177,700 |
2025/1/16 |
443 |
455 |
440 |
450 |
+1.58% |
156,800 |
2025/1/15 |
439 |
449 |
435 |
443 |
+3.26% |
118,900 |
2025/1/14 |
445 |
445 |
429 |
429 |
-2.50% |
128,200 |
|