日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
721 |
731 |
716.7 |
727.7 |
+1.58% |
1,107,100 |
2025/7/11 |
719.7 |
722 |
709.7 |
716.4 |
+0.27% |
971,100 |
2025/7/10 |
728.4 |
730.1 |
709 |
714.5 |
-1.84% |
1,292,600 |
2025/7/9 |
734 |
737.9 |
725.8 |
727.9 |
-0.71% |
747,100 |
2025/7/8 |
722 |
738.8 |
719.2 |
733.1 |
+0.41% |
1,080,600 |
2025/7/7 |
740.7 |
742.9 |
730.1 |
730.1 |
-2.26% |
792,400 |
2025/7/4 |
733.4 |
747.6 |
727.1 |
747 |
+2.55% |
1,055,800 |
2025/7/3 |
719.5 |
733.4 |
715.8 |
728.4 |
+1.01% |
934,400 |
2025/7/2 |
728.4 |
732.9 |
721.1 |
721.1 |
-1.00% |
855,000 |
2025/7/1 |
711.3 |
730.5 |
710.8 |
728.4 |
+1.24% |
1,347,400 |
2025/6/30 |
719.9 |
722.9 |
711.6 |
719.5 |
+0.71% |
1,260,000 |
2025/6/27 |
709.9 |
716.3 |
705.9 |
714.4 |
+0.98% |
830,700 |
2025/6/26 |
688.3 |
707.5 |
687.4 |
707.5 |
+3.01% |
1,268,600 |
2025/6/25 |
692 |
695 |
677.5 |
686.8 |
-0.04% |
1,046,000 |
2025/6/24 |
691 |
702.8 |
685.5 |
687.1 |
+0.13% |
951,300 |
2025/6/23 |
707.2 |
709 |
686.2 |
686.2 |
-3.83% |
1,338,800 |
2025/6/20 |
704.6 |
726.4 |
699.1 |
713.5 |
+1.01% |
2,230,600 |
2025/6/19 |
711 |
717 |
704.3 |
706.4 |
-0.88% |
766,700 |
2025/6/18 |
697.6 |
713.6 |
696.7 |
712.7 |
+1.92% |
1,811,700 |
2025/6/17 |
697 |
702.9 |
691.4 |
699.3 |
+1.78% |
1,177,000 |
2025/6/16 |
685 |
698.4 |
684.9 |
687.1 |
+1.06% |
1,389,700 |
2025/6/13 |
682.1 |
687.4 |
676 |
679.9 |
-0.34% |
1,232,600 |
2025/6/12 |
680 |
683.4 |
673.5 |
682.2 |
-0.25% |
1,371,800 |
2025/6/11 |
693 |
694.9 |
677.2 |
683.9 |
-1.43% |
1,479,100 |
2025/6/10 |
682.5 |
694.9 |
681 |
693.8 |
+1.75% |
1,262,100 |
2025/6/9 |
684.2 |
685.9 |
678.6 |
681.9 |
-0.38% |
1,045,200 |
2025/6/6 |
679.9 |
687.9 |
679.5 |
684.5 |
-0.12% |
986,700 |
2025/6/5 |
687.8 |
690.2 |
683.9 |
685.3 |
-1.14% |
1,553,300 |
2025/6/4 |
688.7 |
698 |
688.7 |
693.2 |
+0.70% |
998,500 |
2025/6/3 |
700 |
700.5 |
686.8 |
688.4 |
-1.39% |
1,321,500 |
2025/6/2 |
700.9 |
704.5 |
694 |
698.1 |
-0.24% |
1,380,700 |
2025/5/30 |
701.8 |
704 |
696.1 |
699.8 |
-0.61% |
1,634,600 |
2025/5/29 |
693 |
704.2 |
692.5 |
704.1 |
+1.73% |
1,491,100 |
2025/5/28 |
706.9 |
707.9 |
692.1 |
692.1 |
-1.40% |
1,520,500 |
2025/5/27 |
695.1 |
705.6 |
694 |
701.9 |
+0.00% |
1,278,400 |
2025/5/26 |
697 |
701.9 |
692.1 |
701.9 |
+0.59% |
1,082,100 |
2025/5/23 |
697.1 |
701.8 |
694.1 |
697.8 |
-0.24% |
1,390,400 |
2025/5/22 |
700 |
704.1 |
696.8 |
699.5 |
-1.52% |
1,341,800 |
2025/5/21 |
714.4 |
714.6 |
703.1 |
710.3 |
+0.62% |
1,117,800 |
2025/5/20 |
724.4 |
725.7 |
704.3 |
705.9 |
-1.58% |
1,444,700 |
2025/5/19 |
722.4 |
723.9 |
716.9 |
717.2 |
+0.34% |
823,700 |
2025/5/16 |
711.7 |
719.2 |
708.8 |
714.8 |
+0.25% |
1,038,800 |
2025/5/15 |
711.2 |
715.8 |
707.8 |
713 |
-1.04% |
1,083,600 |
2025/5/14 |
730 |
730.6 |
717.2 |
720.5 |
-1.65% |
1,314,300 |
2025/5/13 |
750 |
750 |
730.6 |
732.6 |
-1.56% |
1,110,100 |
2025/5/12 |
740.2 |
752.4 |
737.2 |
744.2 |
+1.14% |
1,343,900 |
2025/5/9 |
738.7 |
742.2 |
731.3 |
735.8 |
-0.03% |
1,058,800 |
2025/5/8 |
730.9 |
737.5 |
722.6 |
736 |
+0.73% |
1,523,300 |
2025/5/7 |
745 |
748.7 |
727.4 |
730.7 |
-2.17% |
1,742,000 |
2025/5/2 |
734.4 |
746.9 |
727 |
746.9 |
+1.69% |
1,771,200 |
2025/5/1 |
726 |
743.5 |
712.8 |
734.5 |
+0.27% |
3,564,800 |
2025/4/30 |
758 |
760.5 |
730.2 |
732.5 |
-7.05% |
6,710,200 |
2025/4/28 |
790 |
804.4 |
784.5 |
788.1 |
+0.78% |
1,607,500 |
2025/4/25 |
770.2 |
784.9 |
770 |
782 |
+2.57% |
1,027,200 |
2025/4/24 |
765 |
774.4 |
761.5 |
762.4 |
+0.16% |
975,200 |
2025/4/23 |
765 |
775.6 |
760 |
761.2 |
+0.69% |
1,117,500 |
2025/4/22 |
740 |
758.2 |
739.9 |
756 |
+2.13% |
753,600 |
2025/4/21 |
742 |
748.6 |
738.1 |
740.2 |
-0.63% |
876,200 |
2025/4/18 |
746 |
757.3 |
741.8 |
744.9 |
+0.36% |
711,200 |
2025/4/17 |
745 |
753.9 |
738.3 |
742.2 |
-0.38% |
624,500 |
2025/4/16 |
745 |
750.5 |
732.6 |
745 |
-0.33% |
929,000 |
2025/4/15 |
769.9 |
770 |
746.4 |
747.5 |
-1.63% |
804,300 |
2025/4/14 |
769.7 |
775.9 |
758 |
759.9 |
+0.57% |
924,000 |
2025/4/11 |
753.8 |
759.4 |
730 |
755.6 |
-1.32% |
958,700 |
2025/4/10 |
762.4 |
770.1 |
749.4 |
765.7 |
+4.55% |
1,184,800 |
2025/4/9 |
745 |
749.8 |
724.2 |
732.4 |
-3.34% |
1,114,400 |
2025/4/8 |
760 |
775.9 |
751.5 |
757.7 |
+2.92% |
1,137,800 |
2025/4/7 |
744.9 |
757 |
726 |
736.2 |
-6.79% |
1,693,900 |
2025/4/4 |
784.5 |
802.8 |
781.8 |
789.8 |
-0.64% |
1,257,200 |
2025/4/3 |
760.6 |
794.9 |
760.5 |
794.9 |
-0.21% |
1,720,000 |
2025/4/2 |
831.4 |
832.3 |
793.4 |
796.6 |
-4.74% |
1,640,200 |
2025/4/1 |
849.1 |
858.3 |
835.1 |
836.2 |
+0.25% |
1,228,100 |
2025/3/31 |
856 |
860 |
834.1 |
834.1 |
-5.85% |
1,601,800 |
2025/3/28 |
892.4 |
897.7 |
880.6 |
885.9 |
-2.16% |
937,900 |
2025/3/27 |
902 |
916.8 |
897 |
905.5 |
-0.93% |
1,008,700 |
2025/3/26 |
924.5 |
924.5 |
901.2 |
914 |
-0.77% |
1,087,600 |
2025/3/25 |
921.2 |
927 |
912.1 |
921.1 |
-1.61% |
964,900 |
2025/3/24 |
937.9 |
938.2 |
917.5 |
936.2 |
-0.88% |
829,700 |
2025/3/21 |
940 |
954.8 |
940 |
944.5 |
-0.03% |
1,079,500 |
2025/3/19 |
930 |
949.9 |
928 |
944.8 |
+1.37% |
817,500 |
2025/3/18 |
912.5 |
935.2 |
910.3 |
932 |
+2.14% |
1,678,600 |
2025/3/17 |
896.6 |
924 |
891.3 |
912.5 |
+2.23% |
1,225,900 |
2025/3/14 |
886.8 |
904.6 |
879.2 |
892.6 |
+1.39% |
1,516,900 |
2025/3/13 |
884 |
888.5 |
867.1 |
880.4 |
-1.16% |
1,760,500 |
2025/3/12 |
900 |
909.9 |
889.2 |
890.7 |
-1.36% |
968,100 |
2025/3/11 |
904.4 |
911.7 |
874.1 |
903 |
+2.13% |
1,600,400 |
2025/3/10 |
869.9 |
890 |
858.7 |
884.2 |
+2.80% |
1,148,400 |
2025/3/7 |
858.3 |
870.4 |
855.9 |
860.1 |
-0.78% |
1,127,900 |
2025/3/6 |
871.3 |
877.8 |
858.1 |
866.9 |
-0.85% |
1,024,300 |
2025/3/5 |
869.8 |
891.5 |
867.3 |
874.3 |
+1.32% |
1,508,600 |
2025/3/4 |
863.9 |
877.3 |
856.5 |
862.9 |
+0.36% |
1,503,000 |
2025/3/3 |
818.2 |
872.3 |
818 |
859.8 |
+3.24% |
2,464,800 |
2025/2/28 |
803.8 |
855.6 |
802.5 |
832.8 |
+5.58% |
5,471,800 |
2025/2/27 |
787.9 |
791.6 |
779 |
788.8 |
-0.35% |
479,500 |
2025/2/26 |
789.5 |
797 |
780.6 |
791.6 |
-0.08% |
776,400 |
2025/2/25 |
777.4 |
792.4 |
772 |
792.2 |
+2.29% |
905,400 |
2025/2/21 |
775.3 |
784.7 |
769.6 |
774.5 |
-0.12% |
810,300 |
2025/2/20 |
775 |
780 |
769 |
775.4 |
-0.28% |
645,500 |
2025/2/19 |
787.9 |
796.7 |
775.2 |
777.6 |
-1.94% |
805,100 |
2025/2/18 |
791.6 |
795.3 |
778.7 |
793 |
+0.18% |
506,600 |
2025/2/17 |
786.3 |
799.3 |
785.6 |
791.6 |
+0.67% |
416,800 |
2025/2/14 |
790 |
798 |
781.2 |
786.3 |
-0.56% |
819,600 |
2025/2/13 |
794.1 |
799.3 |
790.5 |
790.7 |
-0.18% |
569,000 |
2025/2/12 |
813 |
814.4 |
792.1 |
792.1 |
-2.87% |
768,000 |
2025/2/10 |
812.5 |
818.3 |
811 |
815.5 |
+0.48% |
369,800 |
2025/2/7 |
820.1 |
823 |
807.3 |
811.6 |
-0.58% |
482,100 |
2025/2/6 |
818.3 |
822.9 |
810.9 |
816.3 |
+0.53% |
745,700 |
2025/2/5 |
806.1 |
817 |
801.5 |
812 |
+0.30% |
543,000 |
2025/2/4 |
837.5 |
838.9 |
805 |
809.6 |
-1.93% |
957,000 |
2025/2/3 |
855 |
856 |
824.1 |
825.5 |
-4.52% |
1,174,000 |
2025/1/31 |
843.7 |
875 |
821.3 |
864.6 |
+2.94% |
2,138,000 |
2025/1/30 |
817 |
842.3 |
814.1 |
839.9 |
+2.18% |
1,832,900 |
2025/1/29 |
813.9 |
827.5 |
809 |
822 |
+1.38% |
1,258,400 |
2025/1/28 |
809.7 |
814.4 |
795 |
810.8 |
-0.25% |
1,377,300 |
2025/1/27 |
810.8 |
814.8 |
796.7 |
812.8 |
+2.14% |
849,900 |
2025/1/24 |
791.4 |
804.1 |
789.8 |
795.8 |
+0.56% |
671,700 |
2025/1/23 |
802 |
803.4 |
781.9 |
791.4 |
-1.40% |
963,600 |
2025/1/22 |
805.3 |
812.5 |
798 |
802.6 |
+1.56% |
649,700 |
2025/1/21 |
805.5 |
809.1 |
789.7 |
790.3 |
-1.06% |
445,600 |
2025/1/20 |
788.8 |
801.8 |
785.7 |
798.8 |
+1.27% |
564,300 |
2025/1/17 |
790.8 |
793.4 |
780.5 |
788.8 |
-0.24% |
649,800 |
2025/1/16 |
786.5 |
793.4 |
780.9 |
790.7 |
+0.65% |
581,300 |
2025/1/15 |
791 |
791.2 |
778 |
785.6 |
-0.81% |
780,900 |
|