日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
705 |
707 |
700 |
702 |
-0.43% |
2,300 |
2025/6/12 |
705 |
708 |
699 |
705 |
+0.28% |
2,200 |
2025/6/11 |
704 |
707 |
702 |
703 |
+1.15% |
7,200 |
2025/6/10 |
695 |
699 |
694 |
695 |
+0.29% |
2,300 |
2025/6/9 |
696 |
699 |
685 |
693 |
-0.29% |
3,800 |
2025/6/6 |
696 |
696 |
695 |
695 |
-0.29% |
1,200 |
2025/6/5 |
694 |
701 |
692 |
697 |
+0.43% |
3,000 |
2025/6/4 |
693 |
699 |
693 |
694 |
+0.14% |
3,300 |
2025/6/3 |
689 |
698 |
688 |
693 |
+0.73% |
2,100 |
2025/6/2 |
696 |
696 |
688 |
688 |
-1.15% |
3,500 |
2025/5/30 |
700 |
700 |
691 |
696 |
-0.71% |
2,900 |
2025/5/29 |
696 |
705 |
694 |
701 |
+1.30% |
8,800 |
2025/5/28 |
695 |
695 |
691 |
692 |
+0.14% |
2,600 |
2025/5/27 |
689 |
693 |
683 |
691 |
+0.29% |
2,600 |
2025/5/26 |
698 |
698 |
685 |
689 |
-0.86% |
2,500 |
2025/5/23 |
688 |
695 |
688 |
695 |
+1.02% |
2,800 |
2025/5/22 |
687 |
693 |
687 |
688 |
-0.15% |
2,900 |
2025/5/21 |
686 |
694 |
685 |
689 |
+0.44% |
5,300 |
2025/5/20 |
690 |
694 |
686 |
686 |
-0.15% |
4,900 |
2025/5/19 |
685 |
690 |
675 |
687 |
+0.29% |
3,600 |
2025/5/16 |
681 |
685 |
678 |
685 |
+0.59% |
3,200 |
2025/5/15 |
683 |
686 |
679 |
681 |
-0.73% |
3,500 |
2025/5/14 |
685 |
690 |
683 |
686 |
+0.15% |
3,400 |
2025/5/13 |
685 |
689 |
680 |
685 |
+0.00% |
3,700 |
2025/5/12 |
681 |
685 |
672 |
685 |
+0.59% |
11,400 |
2025/5/9 |
689 |
692 |
681 |
681 |
-0.73% |
12,500 |
2025/5/8 |
686 |
686 |
686 |
686 |
+0.00% |
1,500 |
2025/5/7 |
686 |
688 |
681 |
686 |
-0.15% |
4,700 |
2025/5/2 |
682 |
689 |
680 |
687 |
+0.73% |
5,800 |
2025/5/1 |
676 |
687 |
670 |
682 |
+0.15% |
7,000 |
2025/4/30 |
681 |
681 |
664 |
681 |
-0.15% |
5,200 |
2025/4/28 |
683 |
686 |
671 |
682 |
-0.15% |
6,600 |
2025/4/25 |
690 |
690 |
682 |
683 |
-0.73% |
9,200 |
2025/4/24 |
689 |
689 |
686 |
688 |
-0.15% |
2,400 |
2025/4/23 |
690 |
690 |
687 |
689 |
+0.29% |
2,700 |
2025/4/22 |
680 |
687 |
679 |
687 |
+1.03% |
700 |
2025/4/21 |
691 |
691 |
674 |
680 |
-1.16% |
3,300 |
2025/4/18 |
675 |
690 |
675 |
688 |
+2.08% |
5,000 |
2025/4/17 |
672 |
674 |
667 |
674 |
+0.30% |
3,200 |
2025/4/16 |
669 |
672 |
663 |
672 |
+0.45% |
2,500 |
2025/4/15 |
665 |
670 |
662 |
669 |
+0.75% |
2,700 |
2025/4/14 |
679 |
679 |
661 |
664 |
-1.04% |
3,200 |
2025/4/11 |
671 |
671 |
658 |
671 |
+1.05% |
5,400 |
2025/4/10 |
657 |
664 |
649 |
664 |
+5.90% |
3,500 |
2025/4/9 |
622 |
627 |
617 |
627 |
-0.79% |
7,000 |
2025/4/8 |
619 |
642 |
619 |
632 |
+4.98% |
12,500 |
2025/4/7 |
593 |
630 |
580 |
602 |
-7.81% |
9,200 |
2025/4/4 |
676 |
685 |
630 |
653 |
-5.50% |
45,900 |
2025/4/3 |
675 |
707 |
675 |
691 |
-3.36% |
14,300 |
2025/4/2 |
722 |
723 |
715 |
715 |
-0.14% |
2,500 |
2025/4/1 |
708 |
723 |
708 |
716 |
+3.47% |
14,300 |
2025/3/31 |
693 |
701 |
686 |
692 |
-1.42% |
7,300 |
2025/3/28 |
710 |
712 |
702 |
702 |
-1.13% |
4,400 |
2025/3/27 |
710 |
715 |
708 |
710 |
+0.28% |
7,300 |
2025/3/26 |
711 |
720 |
708 |
708 |
-1.39% |
4,100 |
2025/3/25 |
722 |
722 |
709 |
718 |
+0.56% |
4,000 |
2025/3/24 |
723 |
723 |
696 |
714 |
-0.14% |
15,700 |
2025/3/21 |
693 |
720 |
691 |
715 |
+4.08% |
34,000 |
2025/3/19 |
665 |
690 |
665 |
687 |
+2.84% |
10,800 |
2025/3/18 |
675 |
675 |
668 |
668 |
-0.74% |
2,600 |
2025/3/17 |
670 |
673 |
668 |
673 |
+0.45% |
5,600 |
2025/3/14 |
665 |
671 |
663 |
670 |
+0.75% |
2,800 |
2025/3/13 |
664 |
670 |
664 |
665 |
+0.15% |
4,100 |
2025/3/12 |
661 |
668 |
661 |
664 |
+0.61% |
3,100 |
2025/3/11 |
665 |
665 |
655 |
660 |
-0.75% |
4,400 |
2025/3/10 |
673 |
673 |
661 |
665 |
+0.45% |
4,000 |
2025/3/7 |
661 |
667 |
656 |
662 |
-1.34% |
6,800 |
2025/3/6 |
667 |
676 |
667 |
671 |
+0.60% |
6,000 |
2025/3/5 |
659 |
668 |
655 |
667 |
+0.91% |
7,500 |
2025/3/4 |
670 |
670 |
660 |
661 |
-1.78% |
13,400 |
2025/3/3 |
672 |
677 |
672 |
673 |
-0.44% |
7,800 |
2025/2/28 |
680 |
680 |
670 |
676 |
-0.88% |
6,800 |
2025/2/27 |
675 |
686 |
675 |
682 |
+0.44% |
6,400 |
2025/2/26 |
680 |
684 |
678 |
679 |
-0.15% |
1,600 |
2025/2/25 |
680 |
690 |
680 |
680 |
+0.74% |
8,200 |
2025/2/21 |
681 |
681 |
673 |
675 |
-0.88% |
2,200 |
2025/2/20 |
678 |
684 |
673 |
681 |
+0.44% |
3,900 |
2025/2/19 |
684 |
686 |
676 |
678 |
-0.88% |
11,100 |
2025/2/18 |
680 |
689 |
677 |
684 |
+0.74% |
7,100 |
2025/2/17 |
673 |
687 |
672 |
679 |
+1.04% |
5,600 |
2025/2/14 |
692 |
692 |
672 |
672 |
-2.75% |
9,600 |
2025/2/13 |
688 |
694 |
683 |
691 |
+0.44% |
5,700 |
2025/2/12 |
692 |
692 |
675 |
688 |
-0.29% |
9,600 |
2025/2/10 |
693 |
693 |
679 |
690 |
+0.29% |
8,400 |
2025/2/7 |
689 |
710 |
670 |
688 |
+0.29% |
35,800 |
2025/2/6 |
669 |
686 |
663 |
686 |
+2.54% |
6,400 |
2025/2/5 |
680 |
682 |
665 |
669 |
-0.74% |
8,800 |
2025/2/4 |
680 |
685 |
671 |
674 |
-0.74% |
10,200 |
2025/2/3 |
682 |
687 |
679 |
679 |
-1.02% |
9,300 |
2025/1/31 |
688 |
694 |
684 |
686 |
+0.00% |
4,800 |
2025/1/30 |
686 |
696 |
683 |
686 |
+0.00% |
6,300 |
2025/1/29 |
684 |
697 |
680 |
686 |
+0.29% |
10,300 |
2025/1/28 |
675 |
684 |
671 |
684 |
+1.33% |
4,100 |
2025/1/27 |
687 |
687 |
673 |
675 |
-0.44% |
5,700 |
2025/1/24 |
671 |
684 |
668 |
678 |
+1.19% |
5,900 |
2025/1/23 |
681 |
681 |
670 |
670 |
-1.18% |
7,300 |
2025/1/22 |
689 |
689 |
677 |
678 |
-0.44% |
5,700 |
2025/1/21 |
692 |
694 |
665 |
681 |
-1.59% |
10,500 |
2025/1/20 |
665 |
692 |
665 |
692 |
+4.22% |
9,100 |
2025/1/17 |
673 |
673 |
662 |
664 |
-1.48% |
8,800 |
2025/1/16 |
689 |
689 |
674 |
674 |
-1.61% |
4,600 |
2025/1/15 |
689 |
689 |
672 |
685 |
-0.72% |
8,600 |
2025/1/14 |
680 |
692 |
678 |
690 |
+0.00% |
11,000 |
2025/1/10 |
689 |
690 |
680 |
690 |
+0.29% |
8,200 |
2025/1/9 |
680 |
697 |
677 |
688 |
+1.18% |
5,300 |
2025/1/8 |
683 |
686 |
671 |
680 |
-0.44% |
6,500 |
2025/1/7 |
690 |
694 |
683 |
683 |
-1.01% |
4,500 |
2025/1/6 |
695 |
698 |
690 |
690 |
-0.58% |
9,900 |
2024/12/30 |
686 |
695 |
670 |
694 |
+0.87% |
9,600 |
2024/12/27 |
683 |
698 |
671 |
688 |
+1.10% |
12,400 |
2024/12/26 |
678 |
689.5 |
676.5 |
680.5 |
+0.44% |
9,500 |
2024/12/25 |
677 |
685 |
670.5 |
677.5 |
-0.22% |
5,900 |
2024/12/24 |
666 |
700 |
666 |
679 |
+2.18% |
16,500 |
2024/12/23 |
665 |
672 |
662.5 |
664.5 |
+0.99% |
3,300 |
2024/12/20 |
670.5 |
670.5 |
658 |
658 |
-1.50% |
2,200 |
2024/12/19 |
660 |
668 |
655 |
668 |
+1.06% |
2,700 |
2024/12/18 |
661 |
661 |
660.5 |
661 |
-0.15% |
800 |
2024/12/17 |
673 |
673 |
657 |
662 |
-1.71% |
4,600 |
2024/12/16 |
681.5 |
685 |
670.5 |
673.5 |
-0.81% |
3,600 |
2024/12/13 |
681.5 |
681.5 |
664 |
679 |
-0.15% |
3,800 |
2024/12/12 |
680 |
682.5 |
675.5 |
680 |
+0.74% |
2,600 |
2024/12/11 |
675 |
676 |
670 |
675 |
+0.82% |
3,300 |
2024/12/10 |
665 |
674.5 |
656.5 |
669.5 |
+1.36% |
11,500 |
|