日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
760 |
764 |
751 |
751 |
-1.31% |
12,100 |
2025/7/11 |
763 |
769 |
761 |
761 |
+0.00% |
4,400 |
2025/7/10 |
769 |
769 |
760 |
761 |
-0.91% |
5,900 |
2025/7/9 |
764 |
770 |
761 |
768 |
+0.79% |
9,500 |
2025/7/8 |
755 |
767 |
753 |
762 |
-0.13% |
14,500 |
2025/7/7 |
740 |
776 |
735 |
763 |
+2.69% |
17,000 |
2025/7/4 |
754 |
754 |
743 |
743 |
-0.93% |
11,800 |
2025/7/3 |
735 |
750 |
735 |
750 |
+2.04% |
12,300 |
2025/7/2 |
743 |
753 |
732 |
735 |
-1.74% |
24,300 |
2025/7/1 |
769 |
770 |
748 |
748 |
-2.48% |
28,700 |
2025/6/30 |
782 |
792 |
767 |
767 |
-1.29% |
12,600 |
2025/6/27 |
763 |
782 |
763 |
777 |
+1.83% |
26,900 |
2025/6/26 |
780 |
793 |
763 |
763 |
-2.80% |
57,800 |
2025/6/25 |
805 |
808 |
774 |
785 |
-1.38% |
36,800 |
2025/6/24 |
823 |
825 |
783 |
796 |
-3.28% |
115,600 |
2025/6/23 |
803 |
941 |
774 |
823 |
+1.11% |
875,800 |
2025/6/20 |
820 |
822 |
814 |
814 |
+0.00% |
8,200 |
2025/6/19 |
821 |
832 |
812 |
814 |
-0.97% |
17,600 |
2025/6/18 |
832 |
834 |
821 |
822 |
-0.12% |
16,300 |
2025/6/17 |
832 |
837 |
821 |
823 |
-0.96% |
11,800 |
2025/6/16 |
815 |
840 |
815 |
831 |
+3.23% |
28,100 |
2025/6/13 |
847 |
847 |
805 |
805 |
-4.73% |
46,700 |
2025/6/12 |
850 |
862 |
842 |
845 |
+0.72% |
27,900 |
2025/6/11 |
855 |
855 |
835 |
839 |
-0.71% |
15,600 |
2025/6/10 |
852 |
860 |
842 |
845 |
-0.35% |
33,500 |
2025/6/9 |
850 |
857 |
822 |
848 |
+1.56% |
57,700 |
2025/6/6 |
835 |
875 |
834 |
835 |
+0.72% |
49,900 |
2025/6/5 |
860 |
868 |
829 |
829 |
-3.49% |
53,700 |
2025/6/4 |
790 |
875 |
790 |
859 |
+8.46% |
191,900 |
2025/6/3 |
810 |
815 |
779 |
792 |
-2.22% |
26,500 |
2025/6/2 |
780 |
816 |
780 |
810 |
+3.85% |
36,800 |
2025/5/30 |
765 |
780 |
761 |
780 |
+0.52% |
12,000 |
2025/5/29 |
808 |
808 |
776 |
776 |
-2.76% |
22,200 |
2025/5/28 |
824 |
824 |
782 |
798 |
-1.36% |
70,500 |
2025/5/27 |
745 |
810 |
745 |
809 |
+7.58% |
50,400 |
2025/5/26 |
772 |
772 |
742 |
752 |
-1.44% |
43,100 |
2025/5/23 |
730 |
795 |
730 |
763 |
+7.46% |
145,900 |
2025/5/22 |
724 |
731 |
704 |
710 |
-3.14% |
15,700 |
2025/5/21 |
721 |
752 |
721 |
733 |
+2.23% |
17,900 |
2025/5/20 |
725 |
737 |
717 |
717 |
-2.58% |
24,100 |
2025/5/19 |
731 |
776 |
715 |
736 |
+4.99% |
82,800 |
2025/5/16 |
702 |
715 |
701 |
701 |
-0.43% |
5,400 |
2025/5/15 |
694 |
715 |
694 |
704 |
+1.15% |
11,800 |
2025/5/14 |
698 |
710 |
680 |
696 |
-0.29% |
16,700 |
2025/5/13 |
723 |
725 |
690 |
698 |
-5.16% |
37,200 |
2025/5/12 |
727 |
736 |
723 |
736 |
+0.82% |
9,600 |
2025/5/9 |
714 |
730 |
712 |
730 |
+3.11% |
8,000 |
2025/5/8 |
716 |
716 |
707 |
708 |
-0.70% |
3,900 |
2025/5/7 |
695 |
714 |
695 |
713 |
+2.00% |
2,800 |
2025/5/2 |
708 |
722 |
694 |
699 |
-1.83% |
22,600 |
2025/5/1 |
701 |
740 |
695 |
712 |
+1.57% |
55,500 |
2025/4/30 |
710 |
720 |
700 |
701 |
-3.31% |
16,800 |
2025/4/28 |
720 |
729 |
720 |
725 |
+1.40% |
5,200 |
2025/4/25 |
705 |
717 |
705 |
715 |
+2.88% |
14,800 |
2025/4/24 |
696 |
707 |
688 |
695 |
+0.72% |
7,800 |
2025/4/23 |
687 |
691 |
683 |
690 |
+1.02% |
6,000 |
2025/4/22 |
698 |
698 |
682 |
683 |
-2.15% |
7,600 |
2025/4/21 |
698 |
703 |
687 |
698 |
+0.00% |
3,300 |
2025/4/18 |
655 |
705 |
655 |
698 |
+7.22% |
30,900 |
2025/4/17 |
645 |
666 |
645 |
651 |
+0.93% |
10,200 |
2025/4/16 |
673 |
679 |
639 |
645 |
-4.44% |
8,000 |
2025/4/15 |
680 |
683 |
670 |
675 |
-1.03% |
4,800 |
2025/4/14 |
679 |
687 |
673 |
682 |
+2.56% |
9,800 |
2025/4/11 |
665 |
673 |
637 |
665 |
-0.15% |
7,700 |
2025/4/10 |
691 |
693 |
661 |
666 |
+5.55% |
21,200 |
2025/4/9 |
620 |
639 |
603 |
631 |
-2.92% |
39,500 |
2025/4/8 |
630 |
650 |
618 |
650 |
+18.18% |
34,900 |
2025/4/7 |
534 |
587 |
534 |
550 |
-13.25% |
99,900 |
2025/4/4 |
684 |
688 |
619 |
634 |
-9.56% |
44,700 |
2025/4/3 |
702 |
728 |
700 |
701 |
-3.97% |
28,600 |
2025/4/2 |
729 |
739 |
717 |
730 |
-0.95% |
25,600 |
2025/4/1 |
751 |
756 |
728 |
737 |
-1.73% |
17,400 |
2025/3/31 |
776 |
776 |
747 |
750 |
-4.70% |
15,500 |
2025/3/28 |
777 |
795 |
776 |
787 |
-0.13% |
9,400 |
2025/3/27 |
790 |
796 |
788 |
788 |
-0.25% |
9,800 |
2025/3/26 |
809 |
809 |
790 |
790 |
-1.50% |
8,200 |
2025/3/25 |
801 |
804 |
791 |
802 |
+0.75% |
9,600 |
2025/3/24 |
807 |
809 |
795 |
796 |
+0.38% |
12,300 |
2025/3/21 |
797 |
808 |
790 |
793 |
-0.63% |
16,400 |
2025/3/19 |
815 |
815 |
797 |
798 |
-2.56% |
28,900 |
2025/3/18 |
827 |
827 |
815 |
819 |
+0.24% |
18,300 |
2025/3/17 |
818 |
827 |
803 |
817 |
+4.21% |
35,000 |
2025/3/14 |
787 |
799 |
781 |
784 |
+0.00% |
21,900 |
2025/3/13 |
782 |
793 |
782 |
784 |
+0.38% |
8,000 |
2025/3/12 |
752 |
789 |
752 |
781 |
+3.03% |
10,800 |
2025/3/11 |
750 |
764 |
727 |
758 |
-0.39% |
48,400 |
2025/3/10 |
776 |
776 |
750 |
761 |
-0.39% |
16,900 |
2025/3/7 |
770 |
785 |
764 |
764 |
-1.93% |
20,700 |
2025/3/6 |
769 |
782 |
767 |
779 |
+1.30% |
21,400 |
2025/3/5 |
757 |
782 |
755 |
769 |
+0.92% |
14,500 |
2025/3/4 |
772 |
777 |
757 |
762 |
-2.68% |
22,600 |
2025/3/3 |
786 |
794 |
775 |
783 |
+1.56% |
28,400 |
2025/2/28 |
783 |
789 |
761 |
771 |
-3.26% |
46,300 |
2025/2/27 |
790 |
809 |
790 |
797 |
+0.63% |
27,000 |
2025/2/26 |
808 |
818 |
785 |
792 |
-2.34% |
54,700 |
2025/2/25 |
830 |
830 |
811 |
811 |
-4.81% |
59,000 |
2025/2/21 |
843 |
863 |
843 |
852 |
+0.35% |
30,900 |
2025/2/20 |
865 |
871 |
836 |
849 |
-0.24% |
54,500 |
2025/2/19 |
881 |
881 |
851 |
851 |
-3.73% |
50,200 |
2025/2/18 |
907 |
907 |
877 |
884 |
-1.23% |
45,500 |
2025/2/17 |
850 |
914 |
830 |
895 |
+4.19% |
142,600 |
2025/2/14 |
861 |
885 |
851 |
859 |
-1.60% |
85,200 |
2025/2/13 |
898 |
903 |
862 |
873 |
-3.64% |
112,400 |
2025/2/12 |
913 |
917 |
877 |
906 |
+0.89% |
147,000 |
2025/2/10 |
845 |
919 |
836 |
898 |
+6.27% |
410,100 |
2025/2/7 |
785 |
855 |
785 |
845 |
+7.92% |
181,000 |
2025/2/6 |
801 |
814 |
783 |
783 |
-2.00% |
92,200 |
2025/2/5 |
814 |
834 |
779 |
799 |
+1.14% |
150,100 |
2025/2/4 |
785 |
808 |
754 |
790 |
+2.86% |
180,300 |
2025/2/3 |
766 |
775 |
753 |
768 |
-1.03% |
68,000 |
2025/1/31 |
792 |
800 |
776 |
776 |
-1.90% |
61,000 |
2025/1/30 |
807 |
813 |
790 |
791 |
-2.35% |
48,200 |
2025/1/29 |
797 |
812 |
796 |
810 |
+1.76% |
45,000 |
2025/1/28 |
815 |
815 |
788 |
796 |
-4.10% |
98,600 |
2025/1/27 |
829 |
842 |
811 |
830 |
+1.97% |
80,000 |
2025/1/24 |
799 |
814 |
791 |
814 |
+2.52% |
45,400 |
2025/1/23 |
806 |
844 |
790 |
794 |
-1.12% |
108,600 |
2025/1/22 |
836 |
851 |
792 |
803 |
-3.49% |
189,900 |
2025/1/21 |
773 |
853 |
766 |
832 |
+7.22% |
201,200 |
2025/1/20 |
754 |
778 |
751 |
776 |
+1.70% |
57,100 |
2025/1/17 |
750 |
777 |
744 |
763 |
+1.33% |
88,800 |
2025/1/16 |
799 |
808 |
753 |
753 |
-2.08% |
216,200 |
2025/1/15 |
780 |
798 |
761 |
769 |
-1.03% |
120,400 |
|