日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
664 |
668 |
657 |
661 |
+0.15% |
98,300 |
2025/7/11 |
661 |
664 |
654 |
660 |
-0.15% |
81,500 |
2025/7/10 |
661 |
673 |
648 |
661 |
+0.92% |
210,200 |
2025/7/9 |
645 |
657 |
645 |
655 |
+2.02% |
93,400 |
2025/7/8 |
636 |
646 |
630 |
642 |
+0.78% |
85,100 |
2025/7/7 |
651 |
653 |
636 |
637 |
-1.55% |
152,300 |
2025/7/4 |
650 |
654 |
643 |
647 |
+0.15% |
97,300 |
2025/7/3 |
640 |
651 |
640 |
646 |
+0.94% |
148,900 |
2025/7/2 |
650 |
652 |
639 |
640 |
-2.29% |
124,000 |
2025/7/1 |
657 |
659 |
651 |
655 |
-1.36% |
159,600 |
2025/6/30 |
682 |
685 |
663 |
664 |
-1.63% |
193,200 |
2025/6/27 |
666 |
676 |
651 |
675 |
+1.66% |
200,800 |
2025/6/26 |
662 |
677 |
660 |
664 |
+0.91% |
197,100 |
2025/6/25 |
657 |
668 |
650 |
658 |
+0.92% |
192,700 |
2025/6/24 |
665 |
667 |
649 |
652 |
-1.21% |
123,100 |
2025/6/23 |
665 |
669 |
653 |
660 |
-1.64% |
188,300 |
2025/6/20 |
674 |
678 |
666 |
671 |
-0.45% |
362,700 |
2025/6/19 |
645 |
682 |
641 |
674 |
+4.82% |
434,100 |
2025/6/18 |
636 |
645 |
631 |
643 |
+1.10% |
209,000 |
2025/6/17 |
649 |
654 |
635 |
636 |
-1.40% |
190,800 |
2025/6/16 |
640 |
646 |
629 |
645 |
+1.42% |
149,900 |
2025/6/13 |
632 |
639 |
624 |
636 |
-0.16% |
222,200 |
2025/6/12 |
623 |
643 |
620 |
637 |
+7.24% |
461,300 |
2025/6/11 |
596 |
598 |
591 |
594 |
+0.51% |
80,600 |
2025/6/10 |
599 |
605 |
591 |
591 |
-1.01% |
93,700 |
2025/6/9 |
598 |
600 |
590 |
597 |
-0.17% |
118,100 |
2025/6/6 |
601 |
601 |
591 |
598 |
+0.00% |
135,400 |
2025/6/5 |
604 |
607 |
594 |
598 |
-1.97% |
120,300 |
2025/6/4 |
605 |
616 |
605 |
610 |
+1.50% |
128,500 |
2025/6/3 |
615 |
615 |
600 |
601 |
-1.80% |
137,200 |
2025/6/2 |
625 |
625 |
608 |
612 |
-2.24% |
150,400 |
2025/5/30 |
625 |
630 |
620 |
626 |
-1.26% |
105,200 |
2025/5/29 |
629 |
635 |
626 |
634 |
+0.79% |
149,300 |
2025/5/28 |
634 |
639 |
620 |
629 |
-0.79% |
119,600 |
2025/5/27 |
641 |
645 |
628 |
634 |
-0.47% |
110,500 |
2025/5/26 |
644 |
645 |
631 |
637 |
-1.09% |
153,300 |
2025/5/23 |
618 |
650 |
611 |
644 |
+5.23% |
487,100 |
2025/5/22 |
614 |
622 |
601 |
612 |
-1.45% |
314,700 |
2025/5/21 |
590 |
633 |
590 |
621 |
+5.97% |
663,100 |
2025/5/20 |
580 |
598 |
580 |
586 |
+2.27% |
244,300 |
2025/5/19 |
565 |
577 |
559 |
573 |
+0.88% |
171,400 |
2025/5/16 |
574 |
574 |
559 |
568 |
-1.05% |
155,400 |
2025/5/15 |
574 |
583 |
565 |
574 |
-1.20% |
245,100 |
2025/5/14 |
559 |
587 |
558 |
581 |
+4.31% |
655,500 |
2025/5/13 |
525 |
616 |
518 |
557 |
+7.53% |
1,614,900 |
2025/5/12 |
511 |
518 |
507 |
518 |
+1.57% |
135,800 |
2025/5/9 |
505 |
513 |
503 |
510 |
+1.39% |
156,200 |
2025/5/8 |
496 |
505 |
496 |
503 |
+1.62% |
98,900 |
2025/5/7 |
493 |
496 |
492 |
495 |
+0.61% |
92,900 |
2025/5/2 |
489 |
495 |
488 |
492 |
+0.61% |
66,600 |
2025/5/1 |
495 |
495 |
486 |
489 |
-1.21% |
73,600 |
2025/4/30 |
485 |
495 |
484 |
495 |
+2.27% |
81,300 |
2025/4/28 |
487 |
494 |
484 |
484 |
+0.41% |
87,500 |
2025/4/25 |
485 |
485 |
479 |
482 |
+0.21% |
74,000 |
2025/4/24 |
484 |
488 |
478 |
481 |
+0.00% |
56,200 |
2025/4/23 |
484 |
486 |
479 |
481 |
+1.69% |
79,400 |
2025/4/22 |
469 |
474 |
467 |
473 |
+0.85% |
47,100 |
2025/4/21 |
470 |
472 |
464 |
469 |
-0.42% |
64,400 |
2025/4/18 |
464 |
471 |
461 |
471 |
+3.06% |
72,300 |
2025/4/17 |
454 |
457 |
453 |
457 |
+0.66% |
49,400 |
2025/4/16 |
460 |
465 |
452 |
454 |
-0.44% |
85,200 |
2025/4/15 |
470 |
470 |
456 |
456 |
-1.30% |
88,000 |
2025/4/14 |
461 |
466 |
454 |
462 |
+1.76% |
70,900 |
2025/4/11 |
449 |
458 |
433 |
454 |
-0.66% |
126,400 |
2025/4/10 |
473 |
473 |
455 |
457 |
+4.82% |
129,800 |
2025/4/9 |
451 |
456 |
430 |
436 |
-4.60% |
235,200 |
2025/4/8 |
465 |
478 |
456 |
457 |
+4.82% |
244,000 |
2025/4/7 |
420 |
439 |
405 |
436 |
-3.54% |
485,500 |
2025/4/4 |
470 |
474 |
444 |
452 |
-6.80% |
371,700 |
2025/4/3 |
486 |
490 |
480 |
485 |
-3.58% |
218,200 |
2025/4/2 |
500 |
504 |
494 |
503 |
+1.62% |
134,300 |
2025/4/1 |
505 |
505 |
495 |
495 |
+0.20% |
90,100 |
2025/3/31 |
498 |
502 |
491 |
494 |
-2.76% |
135,900 |
2025/3/28 |
510 |
514 |
504 |
508 |
-3.24% |
150,400 |
2025/3/27 |
521 |
525 |
516 |
525 |
-0.57% |
261,200 |
2025/3/26 |
526 |
528 |
522 |
528 |
+1.15% |
203,900 |
2025/3/25 |
524 |
529 |
517 |
522 |
+0.77% |
188,500 |
2025/3/24 |
522 |
522 |
515 |
518 |
+0.19% |
202,500 |
2025/3/21 |
526 |
527 |
517 |
517 |
-2.45% |
189,700 |
2025/3/19 |
528 |
532 |
527 |
530 |
+0.57% |
133,300 |
2025/3/18 |
530 |
532 |
526 |
527 |
+0.00% |
84,800 |
2025/3/17 |
525 |
530 |
524 |
527 |
+1.35% |
144,300 |
2025/3/14 |
513 |
520 |
513 |
520 |
+0.97% |
86,900 |
2025/3/13 |
518 |
522 |
513 |
515 |
-0.96% |
95,200 |
2025/3/12 |
516 |
520 |
514 |
520 |
+0.00% |
73,600 |
2025/3/11 |
515 |
520 |
510 |
520 |
-0.76% |
117,100 |
2025/3/10 |
525 |
526 |
522 |
524 |
-0.19% |
70,900 |
2025/3/7 |
511 |
527 |
511 |
525 |
+0.96% |
137,300 |
2025/3/6 |
515 |
529 |
514 |
520 |
+1.96% |
213,800 |
2025/3/5 |
512 |
518 |
507 |
510 |
-0.39% |
108,400 |
2025/3/4 |
506 |
513 |
502 |
512 |
+0.99% |
123,700 |
2025/3/3 |
508 |
508 |
503 |
507 |
+1.40% |
105,900 |
2025/2/28 |
500 |
501 |
496 |
500 |
-0.40% |
90,400 |
2025/2/27 |
500 |
505 |
497 |
502 |
-0.20% |
84,000 |
2025/2/26 |
502 |
504 |
494 |
503 |
+0.40% |
63,300 |
2025/2/25 |
497 |
503 |
492 |
501 |
+0.60% |
85,500 |
2025/2/21 |
498 |
501 |
492 |
498 |
+0.00% |
85,100 |
2025/2/20 |
509 |
512 |
498 |
498 |
-2.16% |
71,000 |
2025/2/19 |
511 |
513 |
507 |
509 |
-0.59% |
100,400 |
2025/2/18 |
503 |
513 |
498 |
512 |
+2.40% |
126,500 |
2025/2/17 |
502 |
503 |
496 |
500 |
-0.60% |
79,100 |
2025/2/14 |
510 |
510 |
503 |
503 |
-0.59% |
62,600 |
2025/2/13 |
501 |
506 |
500 |
506 |
+1.61% |
71,200 |
2025/2/12 |
505 |
505 |
495 |
498 |
-0.80% |
80,700 |
2025/2/10 |
507 |
509 |
498 |
502 |
+0.60% |
60,200 |
2025/2/7 |
500 |
510 |
498 |
499 |
+0.40% |
130,600 |
2025/2/6 |
496 |
502 |
496 |
497 |
+0.00% |
31,700 |
2025/2/5 |
495 |
503 |
495 |
497 |
+0.40% |
57,000 |
2025/2/4 |
501 |
502 |
495 |
495 |
+1.02% |
60,400 |
2025/2/3 |
502 |
504 |
490 |
490 |
-3.16% |
132,600 |
2025/1/31 |
509 |
509 |
504 |
506 |
-0.59% |
45,500 |
2025/1/30 |
507 |
509 |
503 |
509 |
+0.39% |
73,000 |
2025/1/29 |
504 |
509 |
504 |
507 |
+0.60% |
43,200 |
2025/1/28 |
506 |
509 |
504 |
504 |
-1.37% |
88,900 |
2025/1/27 |
510 |
513 |
506 |
511 |
+1.39% |
93,900 |
2025/1/24 |
500 |
508 |
498 |
504 |
+1.61% |
99,900 |
2025/1/23 |
495 |
499 |
490 |
496 |
-0.20% |
97,400 |
2025/1/22 |
496 |
499 |
495 |
497 |
+0.40% |
63,400 |
2025/1/21 |
502 |
502 |
492 |
495 |
-1.39% |
71,500 |
2025/1/20 |
500 |
503 |
497 |
502 |
+1.83% |
83,000 |
2025/1/17 |
492 |
493 |
486 |
493 |
+1.02% |
83,000 |
2025/1/16 |
495 |
503 |
488 |
488 |
-1.61% |
49,900 |
2025/1/15 |
493 |
499 |
493 |
496 |
+0.61% |
59,600 |
|