日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
786 |
795 |
785 |
788 |
-0.25% |
85,800 |
2025/7/11 |
788 |
794 |
788 |
790 |
+0.51% |
40,200 |
2025/7/10 |
785 |
791 |
782 |
786 |
-0.13% |
62,400 |
2025/7/9 |
782 |
788 |
782 |
787 |
+0.51% |
21,400 |
2025/7/8 |
781 |
784 |
781 |
783 |
+0.26% |
22,600 |
2025/7/7 |
787 |
790 |
780 |
781 |
-0.76% |
29,900 |
2025/7/4 |
790 |
791 |
787 |
787 |
-0.51% |
23,800 |
2025/7/3 |
780 |
791 |
776 |
791 |
+1.28% |
53,800 |
2025/7/2 |
780 |
783 |
775 |
781 |
+0.00% |
33,700 |
2025/7/1 |
783 |
785 |
779 |
781 |
-0.38% |
36,300 |
2025/6/30 |
783 |
787 |
781 |
784 |
+0.26% |
42,100 |
2025/6/27 |
780 |
782 |
778 |
782 |
+0.77% |
36,500 |
2025/6/26 |
779 |
781 |
776 |
776 |
-0.26% |
37,300 |
2025/6/25 |
777 |
778 |
771 |
778 |
+0.26% |
32,300 |
2025/6/24 |
774 |
780 |
774 |
776 |
+0.13% |
24,300 |
2025/6/23 |
774 |
775 |
766 |
775 |
+0.13% |
49,300 |
2025/6/20 |
775 |
780 |
774 |
774 |
-0.13% |
30,400 |
2025/6/19 |
770 |
777 |
768 |
775 |
+0.26% |
60,900 |
2025/6/18 |
782 |
782 |
769 |
773 |
-1.02% |
147,900 |
2025/6/17 |
783 |
783 |
779 |
781 |
-0.13% |
15,000 |
2025/6/16 |
778 |
786 |
778 |
782 |
+0.51% |
39,900 |
2025/6/13 |
786 |
786 |
775 |
778 |
-0.89% |
69,900 |
2025/6/12 |
787 |
787 |
783 |
785 |
-0.38% |
29,500 |
2025/6/11 |
788 |
793 |
786 |
788 |
+0.77% |
77,500 |
2025/6/10 |
780 |
784 |
779 |
782 |
+0.39% |
43,000 |
2025/6/9 |
784 |
784 |
778 |
779 |
-0.13% |
23,100 |
2025/6/6 |
779 |
784 |
779 |
780 |
+0.00% |
28,100 |
2025/6/5 |
781 |
783 |
778 |
780 |
+0.00% |
27,700 |
2025/6/4 |
782 |
786 |
780 |
780 |
+0.13% |
25,800 |
2025/6/3 |
790 |
790 |
779 |
779 |
-1.14% |
56,100 |
2025/6/2 |
795 |
795 |
785 |
788 |
-0.88% |
47,500 |
2025/5/30 |
790 |
798 |
790 |
795 |
+0.25% |
26,200 |
2025/5/29 |
782 |
793 |
782 |
793 |
+1.80% |
58,800 |
2025/5/28 |
780 |
784 |
777 |
779 |
+0.13% |
71,400 |
2025/5/27 |
785 |
789 |
777 |
778 |
-0.38% |
52,700 |
2025/5/26 |
785 |
803 |
780 |
781 |
+0.77% |
178,700 |
2025/5/23 |
767 |
775 |
765 |
775 |
+0.26% |
60,700 |
2025/5/22 |
766 |
777 |
760 |
773 |
+0.91% |
75,100 |
2025/5/21 |
767 |
773 |
764 |
766 |
-0.13% |
65,300 |
2025/5/20 |
767 |
770 |
761 |
767 |
+0.26% |
57,600 |
2025/5/19 |
766 |
770 |
762 |
765 |
+0.00% |
82,000 |
2025/5/16 |
757 |
765 |
748 |
765 |
+1.32% |
146,500 |
2025/5/15 |
759 |
762 |
748 |
755 |
-0.66% |
140,200 |
2025/5/14 |
757 |
763 |
751 |
760 |
-0.26% |
75,700 |
2025/5/13 |
763 |
766 |
756 |
762 |
+0.00% |
97,100 |
2025/5/12 |
752 |
768 |
740 |
762 |
+9.01% |
478,500 |
2025/5/9 |
690 |
699 |
685 |
699 |
+2.04% |
125,400 |
2025/5/8 |
682 |
685 |
678 |
685 |
+0.00% |
63,600 |
2025/5/7 |
682 |
685 |
677 |
685 |
+0.44% |
61,400 |
2025/5/2 |
678 |
682 |
676 |
682 |
+0.74% |
89,100 |
2025/5/1 |
682 |
682 |
676 |
677 |
-0.73% |
77,000 |
2025/4/30 |
677 |
683 |
677 |
682 |
+0.59% |
62,000 |
2025/4/28 |
676 |
684 |
676 |
678 |
+0.30% |
89,700 |
2025/4/25 |
683 |
683 |
672 |
676 |
+0.15% |
83,100 |
2025/4/24 |
666 |
677 |
665 |
675 |
+1.96% |
69,600 |
2025/4/23 |
664 |
668 |
658 |
662 |
+0.61% |
37,500 |
2025/4/22 |
657 |
662 |
656 |
658 |
+0.00% |
25,600 |
2025/4/21 |
661 |
664 |
657 |
658 |
-0.45% |
38,200 |
2025/4/18 |
644 |
663 |
644 |
661 |
+2.64% |
33,300 |
2025/4/17 |
640 |
649 |
640 |
644 |
+0.16% |
45,700 |
2025/4/16 |
650 |
651 |
640 |
643 |
-0.92% |
41,900 |
2025/4/15 |
635 |
651 |
635 |
649 |
+3.18% |
51,000 |
2025/4/14 |
630 |
632 |
623 |
629 |
+1.13% |
25,200 |
2025/4/11 |
619 |
627 |
604 |
622 |
-1.11% |
46,000 |
2025/4/10 |
615 |
631 |
612 |
629 |
+5.71% |
70,300 |
2025/4/9 |
609 |
609 |
585 |
595 |
-3.25% |
62,400 |
2025/4/8 |
614 |
628 |
610 |
615 |
+4.77% |
54,000 |
2025/4/7 |
575 |
601 |
571 |
587 |
-10.38% |
184,200 |
2025/4/4 |
670 |
674 |
640 |
655 |
-4.38% |
124,700 |
2025/4/3 |
683 |
688 |
672 |
685 |
-1.15% |
80,300 |
2025/4/2 |
704 |
709 |
691 |
693 |
-1.42% |
55,500 |
2025/4/1 |
709 |
714 |
703 |
703 |
-0.57% |
22,300 |
2025/3/31 |
716 |
717 |
704 |
707 |
-2.48% |
48,900 |
2025/3/28 |
723 |
726 |
718 |
725 |
-2.42% |
43,500 |
2025/3/27 |
745 |
748 |
741 |
743 |
-0.80% |
30,500 |
2025/3/26 |
743 |
754 |
738 |
749 |
+0.81% |
98,100 |
2025/3/25 |
742 |
744 |
735 |
743 |
+1.09% |
35,200 |
2025/3/24 |
738 |
742 |
731 |
735 |
+0.27% |
27,300 |
2025/3/21 |
739 |
747 |
732 |
733 |
-0.41% |
42,900 |
2025/3/19 |
732 |
738 |
729 |
736 |
+1.24% |
42,400 |
2025/3/18 |
724 |
732 |
724 |
727 |
+1.11% |
32,000 |
2025/3/17 |
724 |
734 |
719 |
719 |
+0.00% |
42,800 |
2025/3/14 |
699 |
723 |
697 |
719 |
+3.16% |
69,100 |
2025/3/13 |
697 |
699 |
692 |
697 |
+0.43% |
25,100 |
2025/3/12 |
691 |
694 |
690 |
694 |
+0.14% |
18,900 |
2025/3/11 |
701 |
701 |
684 |
693 |
-1.14% |
43,200 |
2025/3/10 |
709 |
709 |
701 |
701 |
-0.43% |
20,400 |
2025/3/7 |
701 |
704 |
698 |
704 |
-0.14% |
31,700 |
2025/3/6 |
695 |
707 |
695 |
705 |
+1.44% |
42,100 |
2025/3/5 |
690 |
696 |
687 |
695 |
+0.29% |
31,900 |
2025/3/4 |
700 |
700 |
688 |
693 |
-1.00% |
67,000 |
2025/3/3 |
690 |
703 |
690 |
700 |
+2.04% |
51,200 |
2025/2/28 |
710 |
712 |
676 |
686 |
-4.19% |
228,200 |
2025/2/27 |
728 |
730 |
709 |
716 |
-1.65% |
164,400 |
2025/2/26 |
733 |
735 |
724 |
728 |
-0.41% |
81,000 |
2025/2/25 |
723 |
732 |
722 |
731 |
+0.83% |
44,900 |
2025/2/21 |
726 |
727 |
722 |
725 |
+0.00% |
62,100 |
2025/2/20 |
725 |
728 |
723 |
725 |
+0.00% |
54,900 |
2025/2/19 |
720 |
731 |
720 |
725 |
+0.69% |
58,400 |
2025/2/18 |
721 |
723 |
719 |
720 |
-0.14% |
30,500 |
2025/2/17 |
720 |
722 |
719 |
721 |
+0.00% |
105,100 |
2025/2/14 |
718 |
722 |
717 |
721 |
+0.56% |
61,000 |
2025/2/13 |
715 |
717 |
712 |
717 |
+0.56% |
67,600 |
2025/2/12 |
713 |
713 |
709 |
713 |
+0.42% |
31,900 |
2025/2/10 |
704 |
712 |
704 |
710 |
+0.57% |
35,100 |
2025/2/7 |
708 |
714 |
705 |
706 |
-0.42% |
35,600 |
2025/2/6 |
704 |
715 |
699 |
709 |
-1.39% |
121,200 |
2025/2/5 |
708 |
719 |
707 |
719 |
+2.57% |
94,000 |
2025/2/4 |
706 |
708 |
699 |
701 |
-0.57% |
33,800 |
2025/2/3 |
703 |
705 |
699 |
705 |
+0.71% |
65,200 |
2025/1/31 |
695 |
702 |
692 |
700 |
+1.16% |
60,300 |
2025/1/30 |
687 |
695 |
682 |
692 |
+0.44% |
224,700 |
2025/1/29 |
689 |
692 |
686 |
689 |
-0.58% |
28,800 |
2025/1/28 |
689 |
695 |
688 |
693 |
+0.43% |
35,400 |
2025/1/27 |
685 |
694 |
685 |
690 |
+0.88% |
70,200 |
2025/1/24 |
690 |
690 |
681 |
684 |
-1.16% |
93,200 |
2025/1/23 |
692 |
693 |
685 |
692 |
-0.43% |
34,300 |
2025/1/22 |
692 |
695 |
688 |
695 |
+0.43% |
36,600 |
2025/1/21 |
687 |
694 |
687 |
692 |
+0.00% |
22,100 |
2025/1/20 |
683 |
692 |
683 |
692 |
+1.02% |
35,400 |
2025/1/17 |
670 |
688 |
666 |
685 |
+1.48% |
102,300 |
2025/1/16 |
686 |
686 |
671 |
675 |
-2.17% |
73,000 |
2025/1/15 |
685 |
690 |
683 |
690 |
+0.58% |
39,700 |
|