日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
767.9 |
793.4 |
765.3 |
790.9 |
+2.71% |
4,285,600 |
2025/7/11 |
781.8 |
793.6 |
769.3 |
770 |
-1.96% |
4,531,100 |
2025/7/10 |
809 |
810 |
782.2 |
785.4 |
-2.89% |
4,828,100 |
2025/7/9 |
817.3 |
827.9 |
802 |
808.8 |
-0.41% |
6,555,100 |
2025/7/8 |
774.9 |
828 |
760.3 |
812.1 |
+4.10% |
10,758,900 |
2025/7/7 |
801 |
819 |
780.1 |
780.1 |
-3.96% |
7,336,400 |
2025/7/4 |
773.7 |
825.3 |
769.6 |
812.3 |
+5.32% |
13,417,700 |
2025/7/3 |
748.4 |
777 |
745 |
771.3 |
+2.01% |
5,073,300 |
2025/7/2 |
780.8 |
783.9 |
755.2 |
756.1 |
-2.84% |
7,454,300 |
2025/7/1 |
746.1 |
787.6 |
739.4 |
778.2 |
+3.61% |
9,576,200 |
2025/6/30 |
752.5 |
764.9 |
747 |
751.1 |
-0.05% |
3,739,500 |
2025/6/27 |
739.9 |
761 |
739.9 |
751.5 |
+2.09% |
4,887,300 |
2025/6/26 |
707 |
736.1 |
707 |
736.1 |
+4.10% |
4,004,500 |
2025/6/25 |
709.8 |
711.2 |
700.2 |
707.1 |
+0.08% |
2,249,000 |
2025/6/24 |
711.2 |
718.1 |
702.4 |
706.5 |
+1.95% |
2,824,800 |
2025/6/23 |
714.9 |
716.6 |
693 |
693 |
-4.00% |
4,025,700 |
2025/6/20 |
728.1 |
728.1 |
714.4 |
721.9 |
-0.70% |
4,538,200 |
2025/6/19 |
728.6 |
731.4 |
716.3 |
727 |
-0.19% |
2,733,300 |
2025/6/18 |
717.7 |
731.5 |
715.5 |
728.4 |
+1.21% |
3,735,200 |
2025/6/17 |
708 |
722.8 |
706 |
719.7 |
+2.39% |
4,465,400 |
2025/6/16 |
695 |
711.8 |
695 |
702.9 |
+1.43% |
3,272,100 |
2025/6/13 |
689.3 |
699 |
684.2 |
693 |
-0.04% |
2,857,500 |
2025/6/12 |
687.9 |
693.5 |
681.3 |
693.3 |
+0.64% |
2,695,000 |
2025/6/11 |
699.7 |
699.9 |
684.6 |
688.9 |
-0.93% |
3,253,800 |
2025/6/10 |
696.6 |
699.8 |
688.6 |
695.4 |
+0.58% |
2,607,600 |
2025/6/9 |
690 |
691.5 |
682.8 |
691.4 |
+0.14% |
2,896,700 |
2025/6/6 |
697.2 |
700.6 |
690 |
690.4 |
-0.95% |
3,059,500 |
2025/6/5 |
698.9 |
705.8 |
695.8 |
697 |
-0.63% |
2,168,500 |
2025/6/4 |
699.1 |
708.3 |
697.8 |
701.4 |
+0.54% |
2,694,600 |
2025/6/3 |
701.1 |
703.3 |
691.1 |
697.6 |
-0.53% |
3,219,000 |
2025/6/2 |
713.8 |
719 |
701.3 |
701.3 |
-1.17% |
3,127,200 |
2025/5/30 |
705 |
710.9 |
699.3 |
709.6 |
+0.88% |
3,044,200 |
2025/5/29 |
702.2 |
713.9 |
700.8 |
703.4 |
+0.26% |
3,092,200 |
2025/5/28 |
711.8 |
713.2 |
699 |
701.6 |
-1.42% |
4,428,600 |
2025/5/27 |
712 |
721.7 |
705.9 |
711.7 |
-0.07% |
2,909,700 |
2025/5/26 |
711.1 |
712.2 |
701.3 |
712.2 |
+0.85% |
2,345,800 |
2025/5/23 |
716 |
717.5 |
705.6 |
706.2 |
-1.38% |
2,745,900 |
2025/5/22 |
714.8 |
719.3 |
706 |
716.1 |
-0.95% |
3,051,100 |
2025/5/21 |
720 |
725 |
712.4 |
723 |
+0.46% |
4,147,300 |
2025/5/20 |
725 |
732.5 |
719.5 |
719.7 |
-1.22% |
3,429,400 |
2025/5/19 |
745 |
752 |
728.6 |
728.6 |
-0.76% |
2,750,800 |
2025/5/16 |
729.6 |
736.6 |
720.5 |
734.2 |
+1.68% |
3,436,400 |
2025/5/15 |
724.3 |
729.9 |
716.6 |
722.1 |
-1.47% |
2,105,800 |
2025/5/14 |
750.5 |
750.5 |
726.6 |
732.9 |
-1.81% |
3,141,700 |
2025/5/13 |
768.1 |
768.4 |
743 |
746.4 |
-3.12% |
4,496,000 |
2025/5/12 |
730.4 |
770.4 |
728.3 |
770.4 |
+7.69% |
8,223,500 |
2025/5/9 |
723 |
727.7 |
710.4 |
715.4 |
-0.96% |
4,962,200 |
2025/5/8 |
735 |
740.2 |
715.8 |
722.3 |
-2.03% |
4,731,700 |
2025/5/7 |
761 |
769.4 |
726 |
737.3 |
-3.13% |
7,708,600 |
2025/5/2 |
772 |
786.4 |
740.1 |
761.1 |
-2.05% |
16,756,800 |
2025/5/1 |
722 |
777 |
722 |
777 |
+14.77% |
18,801,900 |
2025/4/30 |
688.2 |
700.9 |
671.6 |
677 |
-1.50% |
9,278,000 |
2025/4/28 |
689.5 |
699.4 |
687 |
687.3 |
+0.51% |
3,953,000 |
2025/4/25 |
682 |
694 |
676.1 |
683.8 |
+4.89% |
8,767,100 |
2025/4/24 |
658.9 |
672.8 |
651.2 |
651.9 |
-0.08% |
4,783,700 |
2025/4/23 |
652.4 |
666.8 |
648.5 |
652.4 |
+1.56% |
5,282,200 |
2025/4/22 |
629.5 |
651.8 |
626.5 |
642.4 |
+1.52% |
4,874,200 |
2025/4/21 |
635.9 |
641 |
626.3 |
632.8 |
+0.16% |
4,970,700 |
2025/4/18 |
623.8 |
642 |
610 |
631.8 |
-2.08% |
9,617,600 |
2025/4/17 |
651.9 |
658.9 |
642 |
645.2 |
-0.49% |
2,779,300 |
2025/4/16 |
659.5 |
660.7 |
644.1 |
648.4 |
-1.68% |
3,637,900 |
2025/4/15 |
670.9 |
674.2 |
659.5 |
659.5 |
-1.66% |
3,018,100 |
2025/4/14 |
683.3 |
689 |
668.7 |
670.6 |
-0.40% |
3,441,400 |
2025/4/11 |
650.9 |
676.8 |
636.3 |
673.3 |
-1.12% |
4,380,800 |
2025/4/10 |
673.9 |
680.9 |
658.5 |
680.9 |
+7.41% |
4,526,100 |
2025/4/9 |
646.1 |
647.8 |
621.4 |
633.9 |
-5.29% |
4,888,600 |
2025/4/8 |
648.8 |
673.5 |
646 |
669.3 |
+6.07% |
4,284,000 |
2025/4/7 |
629.5 |
656.2 |
599.4 |
631 |
-9.78% |
8,369,600 |
2025/4/4 |
696 |
716.4 |
687 |
699.4 |
-1.63% |
5,332,100 |
2025/4/3 |
689.2 |
716 |
675 |
711 |
-2.50% |
5,434,700 |
2025/4/2 |
750 |
750.2 |
729.2 |
729.2 |
-3.30% |
3,938,100 |
2025/4/1 |
770.1 |
776.4 |
754.1 |
754.1 |
-0.93% |
3,224,100 |
2025/3/31 |
780.5 |
783.3 |
755.8 |
761.2 |
-4.31% |
3,940,300 |
2025/3/28 |
809.6 |
814.4 |
789.1 |
795.5 |
-2.92% |
3,817,300 |
2025/3/27 |
819.2 |
836.5 |
806.1 |
819.4 |
+1.83% |
6,051,900 |
2025/3/26 |
820 |
822 |
803.1 |
804.7 |
-2.25% |
2,814,500 |
2025/3/25 |
816.7 |
824.6 |
809.7 |
823.2 |
+0.55% |
2,405,200 |
2025/3/24 |
829 |
833 |
812 |
818.7 |
-2.74% |
3,986,300 |
2025/3/21 |
850.1 |
863.6 |
841.1 |
841.8 |
-0.57% |
4,792,600 |
2025/3/19 |
830 |
859.4 |
830 |
846.6 |
+1.71% |
4,033,200 |
2025/3/18 |
840.3 |
848.4 |
818.3 |
832.4 |
-1.06% |
5,401,900 |
2025/3/17 |
815 |
847.6 |
802 |
841.3 |
+5.16% |
6,528,000 |
2025/3/14 |
783.7 |
804.8 |
777.7 |
800 |
+2.20% |
4,191,600 |
2025/3/13 |
771 |
790 |
768.4 |
782.8 |
+1.03% |
3,137,300 |
2025/3/12 |
767.7 |
782 |
762.4 |
774.8 |
+0.89% |
2,800,600 |
2025/3/11 |
768 |
784 |
747 |
768 |
-0.13% |
4,471,100 |
2025/3/10 |
761 |
769.3 |
751 |
769 |
+3.11% |
3,906,800 |
2025/3/7 |
731.4 |
756 |
729.5 |
745.8 |
+1.32% |
3,493,100 |
2025/3/6 |
744.2 |
746.9 |
732.2 |
736.1 |
-0.86% |
2,310,100 |
2025/3/5 |
734.5 |
749.2 |
729.7 |
742.5 |
+0.76% |
3,103,300 |
2025/3/4 |
747 |
753.1 |
732.9 |
736.9 |
-1.79% |
3,140,900 |
2025/3/3 |
739 |
753.4 |
736.2 |
750.3 |
+2.46% |
3,502,700 |
2025/2/28 |
722 |
741 |
721.1 |
732.3 |
+0.63% |
4,406,600 |
2025/2/27 |
745 |
750.5 |
726.3 |
727.7 |
-3.71% |
3,560,500 |
2025/2/26 |
727 |
758 |
722.3 |
755.7 |
+3.56% |
3,933,800 |
2025/2/25 |
728.3 |
741.4 |
721.1 |
729.7 |
-0.14% |
2,951,000 |
2025/2/21 |
719.5 |
741.3 |
715.1 |
730.7 |
+1.50% |
4,123,400 |
2025/2/20 |
719.1 |
728.5 |
713.5 |
719.9 |
+0.33% |
2,720,500 |
2025/2/19 |
735 |
747.7 |
715.2 |
717.5 |
-1.43% |
3,380,500 |
2025/2/18 |
726.5 |
730.4 |
716.6 |
727.9 |
+0.19% |
2,132,000 |
2025/2/17 |
719.2 |
741.1 |
718.1 |
726.5 |
+0.96% |
3,358,900 |
2025/2/14 |
730 |
735 |
712 |
719.6 |
-1.95% |
4,196,300 |
2025/2/13 |
729.4 |
737.4 |
725.7 |
733.9 |
+0.62% |
2,034,100 |
2025/2/12 |
746 |
746.1 |
720.6 |
729.4 |
-2.47% |
3,907,000 |
2025/2/10 |
751.1 |
754.9 |
747 |
747.9 |
-0.13% |
1,977,400 |
2025/2/7 |
765 |
765 |
745.1 |
748.9 |
-3.18% |
4,030,500 |
2025/2/6 |
733.5 |
776.4 |
733.4 |
773.5 |
+5.79% |
5,580,100 |
2025/2/5 |
728 |
738.2 |
719 |
731.2 |
+0.22% |
3,677,400 |
2025/2/4 |
747.6 |
747.9 |
720.3 |
729.6 |
-1.41% |
6,541,400 |
2025/2/3 |
795.8 |
797 |
731.8 |
740 |
-6.74% |
9,905,000 |
2025/1/31 |
798 |
798 |
782 |
793.5 |
+0.56% |
3,457,700 |
2025/1/30 |
785 |
790.7 |
778.1 |
789.1 |
+0.25% |
2,234,000 |
2025/1/29 |
782.5 |
790.4 |
773.4 |
787.1 |
+1.09% |
3,023,000 |
2025/1/28 |
788.3 |
793.5 |
775.3 |
778.6 |
-1.89% |
4,678,700 |
2025/1/27 |
803.3 |
807 |
786.9 |
793.6 |
-0.01% |
3,606,300 |
2025/1/24 |
778 |
806.3 |
776.6 |
793.7 |
+2.24% |
4,684,500 |
2025/1/23 |
805 |
808.8 |
776.3 |
776.3 |
-3.57% |
6,045,600 |
2025/1/22 |
802.4 |
818.7 |
793.5 |
805 |
+2.24% |
3,995,000 |
2025/1/21 |
808 |
813.7 |
781.1 |
787.4 |
-0.06% |
3,323,400 |
2025/1/20 |
780.1 |
790.5 |
773.1 |
787.9 |
+1.52% |
2,358,800 |
2025/1/17 |
758.9 |
781 |
754.5 |
776.1 |
+2.04% |
3,317,800 |
2025/1/16 |
767.7 |
771.1 |
755 |
760.6 |
-0.69% |
2,797,200 |
2025/1/15 |
762 |
767.6 |
754.3 |
765.9 |
+0.64% |
2,956,100 |
|