日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
694.5 |
699.2 |
691 |
696.1 |
-0.19% |
1,794,500 |
2025/7/11 |
692 |
698.6 |
691.3 |
697.4 |
+1.44% |
2,091,000 |
2025/7/10 |
689.4 |
691.1 |
681.9 |
687.5 |
-0.62% |
2,384,400 |
2025/7/9 |
690 |
697 |
688 |
691.8 |
+0.99% |
1,949,400 |
2025/7/8 |
680.6 |
686.7 |
678.4 |
685 |
+0.28% |
2,313,300 |
2025/7/7 |
689.9 |
690.6 |
681.6 |
683.1 |
-1.49% |
1,958,800 |
2025/7/4 |
694.5 |
696.5 |
689.2 |
693.4 |
-0.20% |
1,816,900 |
2025/7/3 |
691 |
695.7 |
686.3 |
694.8 |
+1.36% |
3,048,500 |
2025/7/2 |
680 |
686.4 |
678.2 |
685.5 |
+1.06% |
2,809,600 |
2025/7/1 |
673.1 |
684 |
670.4 |
678.3 |
-0.03% |
2,617,200 |
2025/6/30 |
673 |
681.3 |
670.3 |
678.5 |
+0.98% |
2,598,600 |
2025/6/27 |
672 |
675.6 |
667.2 |
671.9 |
+0.87% |
3,064,000 |
2025/6/26 |
659.9 |
668.5 |
658.9 |
666.1 |
+1.22% |
2,466,700 |
2025/6/25 |
660 |
663 |
654.3 |
658.1 |
+0.30% |
1,837,100 |
2025/6/24 |
649.7 |
658.6 |
647.7 |
656.1 |
+1.75% |
1,868,500 |
2025/6/23 |
644.2 |
646.4 |
640.4 |
644.8 |
+0.48% |
2,047,200 |
2025/6/20 |
635.8 |
644.1 |
635.8 |
641.7 |
+0.98% |
3,164,100 |
2025/6/19 |
645 |
645.8 |
635.5 |
635.5 |
-1.53% |
1,654,200 |
2025/6/18 |
634.8 |
645.4 |
633.3 |
645.4 |
+1.10% |
1,484,800 |
2025/6/17 |
635.8 |
640.6 |
635.4 |
638.4 |
-0.34% |
1,734,700 |
2025/6/16 |
643 |
643.9 |
638.4 |
640.6 |
+0.36% |
1,501,800 |
2025/6/13 |
645 |
646.6 |
636.5 |
638.3 |
-0.92% |
1,872,000 |
2025/6/12 |
646.4 |
651.9 |
642.9 |
644.2 |
-0.57% |
1,137,000 |
2025/6/11 |
641.7 |
648.2 |
641.4 |
647.9 |
+1.23% |
1,799,700 |
2025/6/10 |
641 |
645.5 |
637.7 |
640 |
+0.88% |
1,627,500 |
2025/6/9 |
641 |
641.3 |
634.1 |
634.4 |
-0.92% |
1,581,300 |
2025/6/6 |
634.7 |
641.3 |
634.7 |
640.3 |
+0.61% |
995,000 |
2025/6/5 |
635 |
640.4 |
634.4 |
636.4 |
-0.31% |
1,114,000 |
2025/6/4 |
641.2 |
644.2 |
635.7 |
638.4 |
-0.39% |
2,122,700 |
2025/6/3 |
638 |
643.2 |
635.1 |
640.9 |
-0.05% |
1,088,400 |
2025/6/2 |
643.5 |
643.5 |
637.6 |
641.2 |
-1.34% |
1,918,000 |
2025/5/30 |
646 |
649.9 |
644.4 |
649.9 |
-0.75% |
2,656,900 |
2025/5/29 |
651.3 |
659.4 |
650.1 |
654.8 |
+0.54% |
1,683,700 |
2025/5/28 |
654.4 |
654.9 |
649.3 |
651.3 |
+0.79% |
1,386,200 |
2025/5/27 |
643.9 |
648.4 |
641.3 |
646.2 |
+0.33% |
1,122,800 |
2025/5/26 |
642.6 |
646.5 |
640.3 |
644.1 |
-0.19% |
1,334,400 |
2025/5/23 |
644 |
648.6 |
642 |
645.3 |
+0.05% |
1,040,600 |
2025/5/22 |
643.2 |
647.1 |
640.7 |
645 |
-0.85% |
1,321,300 |
2025/5/21 |
654.6 |
656.9 |
650.3 |
650.5 |
-0.11% |
1,387,700 |
2025/5/20 |
651 |
659 |
648.5 |
651.2 |
+0.51% |
1,798,000 |
2025/5/19 |
647.4 |
652.6 |
646.2 |
647.9 |
-0.95% |
1,642,900 |
2025/5/16 |
651 |
654.3 |
645.8 |
654.1 |
+0.63% |
1,478,100 |
2025/5/15 |
658 |
661.5 |
649.5 |
650 |
-1.74% |
1,898,200 |
2025/5/14 |
647.8 |
661.5 |
641 |
661.5 |
+3.18% |
3,626,300 |
2025/5/13 |
655.5 |
667.6 |
636.4 |
641.1 |
+1.44% |
4,132,900 |
2025/5/12 |
628 |
633.4 |
627.6 |
632 |
+0.62% |
2,030,500 |
2025/5/9 |
627.3 |
630.2 |
621.2 |
628.1 |
+1.31% |
2,349,100 |
2025/5/8 |
619.9 |
624.2 |
617.4 |
620 |
+0.00% |
1,406,500 |
2025/5/7 |
625.5 |
628 |
620 |
620 |
-1.26% |
2,089,100 |
2025/5/2 |
628 |
632.6 |
627.2 |
627.9 |
+0.21% |
1,623,900 |
2025/5/1 |
622.7 |
626.6 |
613.1 |
626.6 |
+0.42% |
1,564,900 |
2025/4/30 |
622.7 |
624.4 |
615.9 |
624 |
+0.79% |
1,512,700 |
2025/4/28 |
623 |
627.8 |
619.1 |
619.1 |
+0.80% |
1,777,900 |
2025/4/25 |
610 |
614.8 |
608.4 |
614.2 |
+1.15% |
1,724,800 |
2025/4/24 |
602.5 |
614.3 |
600.7 |
607.2 |
+2.02% |
1,914,600 |
2025/4/23 |
596.5 |
596.5 |
588 |
595.2 |
+2.04% |
1,876,700 |
2025/4/22 |
583 |
587.7 |
581.4 |
583.3 |
+0.05% |
1,770,400 |
2025/4/21 |
590.1 |
591.9 |
578.5 |
583 |
-1.50% |
1,577,500 |
2025/4/18 |
593.4 |
594 |
589.1 |
591.9 |
+0.15% |
1,110,700 |
2025/4/17 |
582.9 |
591 |
580.5 |
591 |
+0.34% |
2,459,600 |
2025/4/16 |
590.4 |
596.2 |
586.5 |
589 |
-0.72% |
1,421,900 |
2025/4/15 |
593.5 |
600.6 |
590.1 |
593.3 |
+1.56% |
2,613,900 |
2025/4/14 |
586.9 |
588.6 |
582.1 |
584.2 |
-0.10% |
1,958,100 |
2025/4/11 |
562.5 |
586.4 |
561.9 |
584.8 |
-1.42% |
3,227,600 |
2025/4/10 |
597.2 |
597.2 |
584.3 |
593.2 |
+8.41% |
3,910,800 |
2025/4/9 |
558.2 |
558.2 |
542.3 |
547.2 |
-4.44% |
4,378,400 |
2025/4/8 |
562.9 |
582.2 |
555 |
572.6 |
+3.56% |
4,044,100 |
2025/4/7 |
557.5 |
566 |
538.6 |
552.9 |
-6.76% |
5,995,600 |
2025/4/4 |
604.8 |
608.2 |
582.1 |
593 |
-3.31% |
4,933,000 |
2025/4/3 |
613.1 |
618.4 |
607.8 |
613.3 |
-3.13% |
4,313,100 |
2025/4/2 |
636.5 |
638.8 |
629 |
633.1 |
-0.19% |
2,446,400 |
2025/4/1 |
641 |
642.4 |
634.3 |
634.3 |
-0.58% |
1,922,200 |
2025/3/31 |
642 |
642.5 |
633.6 |
638 |
-2.91% |
3,292,300 |
2025/3/28 |
662.3 |
666.9 |
654.1 |
657.1 |
-4.16% |
2,539,100 |
2025/3/27 |
683.2 |
686.1 |
678.4 |
685.6 |
-0.03% |
2,128,000 |
2025/3/26 |
686 |
688.8 |
684 |
685.8 |
+0.12% |
2,277,600 |
2025/3/25 |
683.9 |
688.7 |
682.8 |
685 |
+0.44% |
1,683,600 |
2025/3/24 |
683 |
683.6 |
673.9 |
682 |
+0.31% |
2,156,100 |
2025/3/21 |
681 |
684.9 |
679.2 |
679.9 |
-0.29% |
3,223,100 |
2025/3/19 |
677.2 |
688 |
676.8 |
681.9 |
-0.10% |
3,347,400 |
2025/3/18 |
678 |
684.3 |
676.7 |
682.6 |
+1.85% |
2,958,300 |
2025/3/17 |
661.6 |
673.5 |
661.6 |
670.2 |
+2.63% |
2,566,400 |
2025/3/14 |
648.2 |
655.6 |
648.2 |
653 |
+0.76% |
2,537,100 |
2025/3/13 |
649 |
654.6 |
647.6 |
648.1 |
-0.12% |
1,725,000 |
2025/3/12 |
646 |
650.5 |
642.1 |
648.9 |
-0.55% |
2,610,400 |
2025/3/11 |
654.2 |
654.7 |
644.4 |
652.5 |
-0.52% |
2,994,800 |
2025/3/10 |
653 |
656.9 |
651 |
655.9 |
+0.60% |
2,892,600 |
2025/3/7 |
640 |
653.2 |
640 |
652 |
+1.43% |
2,274,900 |
2025/3/6 |
641.4 |
651.5 |
641.4 |
642.8 |
+1.02% |
3,818,800 |
2025/3/5 |
630.5 |
637.4 |
629.7 |
636.3 |
+0.95% |
2,470,800 |
2025/3/4 |
630.3 |
634.2 |
629 |
630.3 |
-1.14% |
2,795,700 |
2025/3/3 |
632.5 |
637.6 |
628.5 |
637.6 |
+1.22% |
3,176,700 |
2025/2/28 |
635 |
637.1 |
628.6 |
629.9 |
-1.53% |
3,462,000 |
2025/2/27 |
636 |
640.9 |
635.7 |
639.7 |
+0.55% |
2,175,700 |
2025/2/26 |
639.9 |
639.9 |
634.1 |
636.2 |
-0.27% |
2,375,600 |
2025/2/25 |
635 |
641.3 |
635 |
637.9 |
-0.30% |
1,871,800 |
2025/2/21 |
631.6 |
641.6 |
631.5 |
639.8 |
+0.80% |
2,127,300 |
2025/2/20 |
633.8 |
639.1 |
629.1 |
634.7 |
-0.35% |
2,275,900 |
2025/2/19 |
634.5 |
641.4 |
634.5 |
636.9 |
+0.24% |
1,055,800 |
2025/2/18 |
632.8 |
637.5 |
629.3 |
635.4 |
+0.40% |
1,805,300 |
2025/2/17 |
642 |
642 |
632.9 |
632.9 |
-1.26% |
2,100,600 |
2025/2/14 |
640 |
644.5 |
637.8 |
641 |
-0.56% |
1,640,000 |
2025/2/13 |
640 |
646.3 |
639 |
644.6 |
+1.40% |
1,598,200 |
2025/2/12 |
645.2 |
645.6 |
633.4 |
635.7 |
-0.41% |
1,942,800 |
2025/2/10 |
634.7 |
639.5 |
634.5 |
638.3 |
-0.14% |
1,718,900 |
2025/2/7 |
636 |
640.9 |
634.4 |
639.2 |
+0.49% |
2,351,100 |
2025/2/6 |
635 |
640.3 |
634.2 |
636.1 |
-0.13% |
2,607,900 |
2025/2/5 |
644.2 |
648.7 |
636.9 |
636.9 |
-0.23% |
3,406,900 |
2025/2/4 |
640.4 |
642.2 |
633.7 |
638.4 |
+1.27% |
3,142,700 |
2025/2/3 |
659.1 |
660 |
630.4 |
630.4 |
-6.64% |
8,073,300 |
2025/1/31 |
667.8 |
676 |
665.3 |
675.2 |
+0.73% |
2,727,300 |
2025/1/30 |
670.1 |
671.6 |
664.5 |
670.3 |
+0.30% |
1,595,800 |
2025/1/29 |
671.1 |
674.4 |
666.5 |
668.3 |
-1.17% |
2,201,300 |
2025/1/28 |
672 |
678.8 |
671.8 |
676.2 |
-0.68% |
1,602,300 |
2025/1/27 |
679.5 |
684.1 |
677.1 |
680.8 |
+1.42% |
1,932,400 |
2025/1/24 |
677.6 |
679.9 |
671.3 |
671.3 |
-0.59% |
1,186,800 |
2025/1/23 |
672 |
676.5 |
669.8 |
675.3 |
-0.54% |
1,511,900 |
2025/1/22 |
673.8 |
679 |
669.9 |
679 |
+1.12% |
2,007,700 |
2025/1/21 |
674.4 |
678.7 |
669.6 |
671.5 |
+0.01% |
1,723,000 |
2025/1/20 |
665.1 |
671.4 |
662 |
671.4 |
+1.87% |
1,811,500 |
2025/1/17 |
651 |
659.1 |
650.9 |
659.1 |
+0.70% |
1,921,100 |
2025/1/16 |
660 |
662.8 |
653.6 |
654.5 |
-0.97% |
1,890,300 |
2025/1/15 |
662.8 |
666.5 |
658.1 |
660.9 |
+0.50% |
1,509,700 |
|