日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
691 |
700 |
690 |
696 |
-1.42% |
22,100 |
2025/7/10 |
706 |
706 |
703 |
706 |
+0.00% |
1,400 |
2025/7/9 |
702 |
706 |
699 |
706 |
+1.00% |
5,300 |
2025/7/8 |
696 |
699 |
696 |
699 |
+0.00% |
1,100 |
2025/7/7 |
698 |
699 |
695 |
699 |
+0.58% |
900 |
2025/7/4 |
701 |
701 |
695 |
695 |
+0.14% |
700 |
2025/7/3 |
694 |
694 |
694 |
694 |
-0.29% |
200 |
2025/7/2 |
700 |
700 |
696 |
696 |
-0.57% |
800 |
2025/7/1 |
699 |
702 |
696 |
700 |
+0.43% |
3,300 |
2025/6/30 |
697 |
697 |
697 |
697 |
+0.00% |
100 |
2025/6/27 |
695 |
697 |
695 |
697 |
-0.29% |
300 |
2025/6/26 |
699 |
699 |
691 |
699 |
+0.29% |
3,800 |
2025/6/25 |
698 |
698 |
691 |
697 |
+0.00% |
4,500 |
2025/6/24 |
693 |
697 |
693 |
697 |
+0.87% |
1,200 |
2025/6/23 |
695 |
695 |
691 |
691 |
+0.00% |
1,100 |
2025/6/20 |
693 |
695 |
690 |
691 |
+0.29% |
1,500 |
2025/6/19 |
685 |
689 |
685 |
689 |
+0.58% |
500 |
2025/6/18 |
687 |
687 |
685 |
685 |
-0.15% |
500 |
2025/6/17 |
688 |
692 |
686 |
686 |
+0.15% |
800 |
2025/6/16 |
684 |
685 |
682 |
685 |
+0.44% |
3,600 |
2025/6/13 |
685 |
694 |
681 |
682 |
-0.29% |
1,700 |
2025/6/12 |
684 |
685 |
684 |
684 |
-0.29% |
700 |
2025/6/10 |
696 |
696 |
686 |
686 |
-0.58% |
2,500 |
2025/6/9 |
689 |
690 |
689 |
690 |
+0.88% |
600 |
2025/6/6 |
684 |
684 |
683 |
684 |
+0.15% |
1,000 |
2025/6/5 |
683 |
683 |
683 |
683 |
-0.44% |
100 |
2025/6/4 |
680 |
686 |
680 |
686 |
+1.03% |
1,100 |
2025/6/3 |
679 |
680 |
679 |
679 |
-0.29% |
300 |
2025/6/2 |
681 |
681 |
681 |
681 |
-0.87% |
400 |
2025/5/30 |
687 |
687 |
685 |
687 |
+0.00% |
700 |
2025/5/29 |
690 |
690 |
687 |
687 |
-1.15% |
500 |
2025/5/28 |
690 |
695 |
688 |
695 |
+0.58% |
1,200 |
2025/5/27 |
688 |
695 |
688 |
691 |
+1.17% |
2,200 |
2025/5/26 |
689 |
689 |
683 |
683 |
-0.87% |
1,100 |
2025/5/23 |
689 |
689 |
685 |
689 |
+0.73% |
900 |
2025/5/22 |
678 |
684 |
678 |
684 |
+0.88% |
700 |
2025/5/21 |
676 |
678 |
676 |
678 |
+0.30% |
1,200 |
2025/5/20 |
674 |
679 |
674 |
676 |
-0.59% |
1,700 |
2025/5/19 |
689 |
689 |
680 |
680 |
-0.73% |
1,200 |
2025/5/16 |
686 |
686 |
680 |
685 |
+1.03% |
600 |
2025/5/15 |
692 |
692 |
675 |
678 |
-2.02% |
1,200 |
2025/5/14 |
678 |
692 |
669 |
692 |
+1.76% |
1,500 |
2025/5/13 |
675 |
680 |
668 |
680 |
+1.04% |
1,800 |
2025/5/12 |
678 |
679 |
673 |
673 |
-0.15% |
1,100 |
2025/5/9 |
673 |
680 |
673 |
674 |
-0.15% |
2,000 |
2025/5/8 |
672 |
675 |
670 |
675 |
+0.45% |
1,200 |
2025/5/7 |
684 |
684 |
672 |
672 |
-1.03% |
1,000 |
2025/5/2 |
678 |
685 |
678 |
679 |
-0.29% |
500 |
2025/5/1 |
685 |
686 |
681 |
681 |
-0.58% |
1,100 |
2025/4/30 |
690 |
690 |
684 |
685 |
+0.74% |
500 |
2025/4/28 |
686 |
689 |
680 |
680 |
-0.29% |
2,400 |
2025/4/25 |
685 |
685 |
674 |
682 |
-0.44% |
900 |
2025/4/24 |
669 |
685 |
669 |
685 |
+2.39% |
2,400 |
2025/4/23 |
684 |
684 |
669 |
669 |
-0.74% |
2,000 |
2025/4/22 |
674 |
683 |
670 |
674 |
-0.30% |
7,400 |
2025/4/21 |
696 |
696 |
668 |
676 |
-2.17% |
11,400 |
2025/4/18 |
702 |
702 |
690 |
691 |
-0.72% |
1,800 |
2025/4/17 |
685 |
707 |
685 |
696 |
+1.90% |
10,000 |
2025/4/16 |
697 |
697 |
669 |
683 |
-2.29% |
15,000 |
2025/4/15 |
698 |
699 |
677 |
699 |
+2.95% |
23,800 |
2025/4/14 |
659 |
740 |
654 |
679 |
+1.49% |
350,400 |
2025/4/11 |
628 |
669 |
628 |
669 |
+5.19% |
6,200 |
2025/4/10 |
642 |
642 |
626 |
636 |
+3.41% |
1,900 |
2025/4/9 |
620 |
623 |
611 |
615 |
-1.28% |
2,300 |
2025/4/8 |
620 |
627 |
615 |
623 |
+1.80% |
3,700 |
2025/4/7 |
628 |
628 |
612 |
612 |
-4.08% |
2,500 |
2025/4/4 |
645 |
645 |
635 |
638 |
-1.54% |
1,200 |
2025/4/3 |
653 |
655 |
648 |
648 |
-1.82% |
2,000 |
2025/4/2 |
659 |
665 |
659 |
660 |
+0.00% |
2,300 |
2025/4/1 |
658 |
660 |
658 |
660 |
+0.61% |
2,000 |
2025/3/31 |
660 |
664 |
656 |
656 |
-0.61% |
1,300 |
2025/3/28 |
662 |
667 |
660 |
660 |
-0.45% |
2,300 |
2025/3/27 |
663 |
666 |
661 |
663 |
-0.60% |
700 |
2025/3/26 |
666 |
667 |
663 |
667 |
+0.76% |
2,700 |
2025/3/25 |
666 |
666 |
660 |
662 |
+0.00% |
1,300 |
2025/3/24 |
655 |
663 |
654 |
662 |
+1.53% |
1,100 |
2025/3/21 |
663 |
666 |
651 |
652 |
-0.91% |
13,200 |
2025/3/19 |
657 |
661 |
657 |
658 |
+0.46% |
700 |
2025/3/18 |
660 |
665 |
655 |
655 |
-1.80% |
2,300 |
2025/3/17 |
660 |
667 |
655 |
667 |
-0.45% |
4,200 |
2025/3/14 |
648 |
670 |
642 |
670 |
+4.85% |
18,400 |
2025/3/13 |
638 |
643 |
638 |
639 |
-0.47% |
1,100 |
2025/3/12 |
646 |
646 |
639 |
642 |
-0.31% |
1,400 |
2025/3/11 |
640 |
644 |
636 |
644 |
+0.62% |
2,500 |
2025/3/10 |
648 |
648 |
640 |
640 |
-0.16% |
2,400 |
2025/3/7 |
644 |
644 |
641 |
641 |
-0.47% |
2,300 |
2025/3/6 |
656 |
656 |
642 |
644 |
-0.77% |
3,100 |
2025/3/5 |
653 |
657 |
649 |
649 |
-0.61% |
48,100 |
2025/3/4 |
655 |
655 |
648 |
653 |
+0.15% |
4,000 |
2025/3/3 |
660 |
660 |
652 |
652 |
+0.15% |
1,300 |
2025/2/28 |
660 |
661 |
651 |
651 |
-1.66% |
5,100 |
2025/2/27 |
671 |
671 |
650 |
662 |
-8.18% |
17,400 |
2025/2/26 |
700 |
721 |
697 |
721 |
+1.69% |
11,100 |
2025/2/25 |
694 |
709 |
694 |
709 |
+1.29% |
9,100 |
2025/2/21 |
696 |
700 |
692 |
700 |
-0.43% |
5,800 |
2025/2/20 |
703 |
704 |
701 |
703 |
+0.00% |
1,600 |
2025/2/19 |
698 |
703 |
698 |
703 |
+0.57% |
1,700 |
2025/2/18 |
701 |
701 |
698 |
699 |
-0.29% |
4,100 |
2025/2/17 |
702 |
705 |
701 |
701 |
-0.14% |
1,800 |
2025/2/14 |
702 |
705 |
702 |
702 |
+0.00% |
1,700 |
2025/2/13 |
704 |
719 |
702 |
702 |
+0.00% |
8,000 |
2025/2/12 |
702 |
703 |
701 |
702 |
+0.00% |
1,900 |
2025/2/10 |
702 |
702 |
699 |
702 |
+0.43% |
2,200 |
2025/2/7 |
700 |
702 |
695 |
699 |
-0.14% |
2,100 |
2025/2/6 |
701 |
701 |
699 |
700 |
-0.14% |
800 |
2025/2/5 |
690 |
701 |
690 |
701 |
+0.29% |
1,900 |
2025/2/4 |
704 |
704 |
699 |
699 |
-0.71% |
2,300 |
2025/2/3 |
700 |
707 |
698 |
704 |
-0.56% |
5,700 |
2025/1/31 |
710 |
713 |
704 |
708 |
-0.28% |
3,800 |
2025/1/30 |
689 |
713 |
689 |
710 |
+1.57% |
11,900 |
2025/1/29 |
690 |
699 |
690 |
699 |
+1.01% |
3,500 |
2025/1/28 |
692 |
692 |
689 |
692 |
+0.44% |
300 |
2025/1/27 |
692 |
692 |
689 |
689 |
+0.15% |
3,200 |
2025/1/24 |
691 |
692 |
688 |
688 |
+0.00% |
900 |
2025/1/23 |
696 |
696 |
687 |
688 |
-0.29% |
1,000 |
2025/1/22 |
699 |
700 |
690 |
690 |
-1.00% |
3,800 |
2025/1/21 |
695 |
697 |
691 |
697 |
+0.29% |
1,000 |
2025/1/20 |
689 |
695 |
689 |
695 |
+1.02% |
2,200 |
2025/1/17 |
688 |
688 |
687 |
688 |
+0.00% |
500 |
2025/1/16 |
691 |
692 |
687 |
688 |
-0.43% |
4,200 |
2025/1/15 |
699 |
704 |
683 |
691 |
+0.88% |
5,600 |
2025/1/14 |
685 |
685 |
681 |
685 |
-0.29% |
1,400 |
2025/1/10 |
689 |
691 |
687 |
687 |
+0.15% |
1,500 |
|