日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
714.9 |
722.6 |
710.1 |
715.3 |
+0.01% |
1,529,000 |
2025/7/10 |
714.3 |
718.5 |
706 |
715.2 |
+1.02% |
1,619,000 |
2025/7/9 |
716.5 |
718.7 |
705.5 |
708 |
-0.81% |
1,525,200 |
2025/7/8 |
704.2 |
714 |
702 |
713.8 |
+0.80% |
1,228,700 |
2025/7/7 |
703 |
709.7 |
702.5 |
708.1 |
+0.34% |
1,046,500 |
2025/7/4 |
708 |
710.4 |
701.9 |
705.7 |
+0.07% |
1,185,400 |
2025/7/3 |
704 |
708 |
698 |
705.2 |
-0.40% |
1,522,800 |
2025/7/2 |
710.9 |
718.1 |
708 |
708 |
-0.41% |
1,440,500 |
2025/7/1 |
724 |
730.7 |
710.8 |
710.9 |
-2.80% |
2,018,300 |
2025/6/30 |
724 |
734.9 |
723.8 |
731.4 |
+1.80% |
2,124,500 |
2025/6/27 |
710.5 |
719.1 |
710.5 |
718.5 |
+0.71% |
1,681,700 |
2025/6/26 |
717 |
724.4 |
710.4 |
713.4 |
+0.31% |
1,815,800 |
2025/6/25 |
711 |
711.8 |
702.2 |
711.2 |
-0.39% |
1,614,900 |
2025/6/24 |
706 |
714 |
699 |
714 |
+1.23% |
1,941,400 |
2025/6/23 |
701.2 |
705.3 |
691.3 |
705.3 |
-1.04% |
2,148,500 |
2025/6/20 |
718 |
720.2 |
711.4 |
712.7 |
-1.23% |
1,950,800 |
2025/6/19 |
728.8 |
734 |
719.8 |
721.6 |
-0.19% |
2,374,500 |
2025/6/18 |
711 |
723 |
711 |
723 |
+1.30% |
1,464,600 |
2025/6/17 |
715 |
721.3 |
711.4 |
713.7 |
+0.27% |
1,708,600 |
2025/6/16 |
708 |
711.8 |
701.2 |
711.8 |
+1.04% |
1,778,200 |
2025/6/13 |
715 |
717.5 |
704.1 |
704.5 |
-1.11% |
1,721,900 |
2025/6/12 |
705 |
714.7 |
704.1 |
712.4 |
+0.41% |
1,543,300 |
2025/6/11 |
705 |
712.3 |
703 |
709.5 |
+1.13% |
1,181,500 |
2025/6/10 |
708 |
712.7 |
700.6 |
701.6 |
-0.10% |
1,308,700 |
2025/6/9 |
703 |
707 |
699.3 |
702.3 |
+0.76% |
1,231,600 |
2025/6/6 |
705 |
707.1 |
692.3 |
697 |
-0.67% |
1,558,400 |
2025/6/5 |
706.4 |
719.9 |
701.7 |
701.7 |
-0.33% |
2,225,900 |
2025/6/4 |
699.8 |
705 |
688 |
704 |
+1.79% |
2,859,600 |
2025/6/3 |
686.2 |
691.6 |
678.6 |
691.6 |
+0.74% |
3,216,100 |
2025/6/2 |
701 |
705 |
679.2 |
686.5 |
-3.46% |
3,477,200 |
2025/5/30 |
708 |
716.8 |
705 |
711.1 |
+1.21% |
3,539,500 |
2025/5/29 |
698.7 |
707.4 |
696.6 |
702.6 |
+1.15% |
1,893,700 |
2025/5/28 |
706.2 |
711.7 |
694.6 |
694.6 |
-0.91% |
2,609,000 |
2025/5/27 |
690.5 |
709.9 |
678.1 |
701 |
+3.01% |
3,669,200 |
2025/5/26 |
685.5 |
690 |
661.9 |
680.5 |
+0.52% |
2,508,100 |
2025/5/23 |
692.2 |
695 |
671.7 |
677 |
-2.83% |
2,524,100 |
2025/5/22 |
680.8 |
714.2 |
675 |
696.7 |
+3.44% |
6,200,100 |
2025/5/21 |
675 |
683.8 |
672.9 |
673.5 |
+0.33% |
3,113,000 |
2025/5/20 |
672 |
684.5 |
666.2 |
671.3 |
+2.58% |
3,562,400 |
2025/5/19 |
659.2 |
662.8 |
651.5 |
654.4 |
+0.43% |
2,010,300 |
2025/5/16 |
640 |
661.3 |
639.7 |
651.6 |
+2.34% |
2,665,300 |
2025/5/15 |
627 |
636.9 |
625.5 |
636.7 |
+0.90% |
1,786,600 |
2025/5/14 |
640 |
643.5 |
630.5 |
631 |
-1.41% |
1,519,700 |
2025/5/13 |
636 |
647.9 |
635 |
640 |
+2.04% |
2,421,500 |
2025/5/12 |
626 |
633.2 |
623.9 |
627.2 |
-1.13% |
2,166,500 |
2025/5/9 |
637 |
644 |
633 |
634.4 |
-0.49% |
2,030,800 |
2025/5/8 |
652 |
654.9 |
637.3 |
637.5 |
-2.27% |
2,370,700 |
2025/5/7 |
665.3 |
668.5 |
652.3 |
652.3 |
-2.54% |
4,123,900 |
2025/5/2 |
660.9 |
684.5 |
647.8 |
669.3 |
+2.23% |
8,247,100 |
2025/5/1 |
633 |
657.6 |
614.8 |
654.7 |
+12.30% |
13,507,300 |
2025/4/30 |
588 |
591.7 |
578.5 |
583 |
-0.58% |
3,108,600 |
2025/4/28 |
578.7 |
591.1 |
577.3 |
586.4 |
+1.82% |
2,774,900 |
2025/4/25 |
581.9 |
586.4 |
574.5 |
575.9 |
-0.33% |
2,005,700 |
2025/4/24 |
587.7 |
587.9 |
575.2 |
577.8 |
-0.93% |
2,196,100 |
2025/4/23 |
590 |
591.9 |
580.1 |
583.2 |
+0.03% |
2,219,500 |
2025/4/22 |
578 |
583 |
571 |
583 |
-0.22% |
2,027,400 |
2025/4/21 |
580.3 |
589.3 |
580.3 |
584.3 |
-0.68% |
1,312,300 |
2025/4/18 |
585.8 |
590.6 |
581.7 |
588.3 |
+0.75% |
1,758,500 |
2025/4/17 |
572 |
584.9 |
570.5 |
583.9 |
+3.13% |
1,886,500 |
2025/4/16 |
567 |
568.5 |
562.6 |
566.2 |
+0.21% |
1,536,900 |
2025/4/15 |
569.1 |
571.2 |
564.4 |
565 |
+0.68% |
1,495,800 |
2025/4/14 |
571.2 |
572.3 |
558.6 |
561.2 |
-0.65% |
2,041,500 |
2025/4/11 |
550.2 |
567.9 |
543.3 |
564.9 |
+1.15% |
2,092,100 |
2025/4/10 |
559.1 |
559.6 |
543.3 |
558.5 |
+7.59% |
3,281,300 |
2025/4/9 |
520 |
533.9 |
510.5 |
519.1 |
-1.18% |
4,281,900 |
2025/4/8 |
511 |
529.4 |
511 |
525.3 |
+7.12% |
3,326,100 |
2025/4/7 |
500 |
509.7 |
483.2 |
490.4 |
-8.93% |
5,689,200 |
2025/4/4 |
550.4 |
552.9 |
530.4 |
538.5 |
-3.91% |
3,900,500 |
2025/4/3 |
549.8 |
563.8 |
547.3 |
560.4 |
-1.32% |
4,043,800 |
2025/4/2 |
568.6 |
573.4 |
561 |
567.9 |
+1.05% |
2,876,200 |
2025/4/1 |
573 |
576.2 |
559 |
562 |
-2.84% |
8,743,000 |
2025/3/31 |
587.8 |
587.8 |
575.7 |
578.4 |
-4.84% |
5,181,800 |
2025/3/28 |
609 |
613 |
603 |
607.8 |
-3.71% |
2,778,500 |
2025/3/27 |
617.9 |
632 |
617.6 |
631.2 |
+0.53% |
3,493,300 |
2025/3/26 |
631.5 |
637 |
624.1 |
627.9 |
-0.87% |
3,717,600 |
2025/3/25 |
645 |
646 |
633.4 |
633.4 |
-0.92% |
2,575,600 |
2025/3/24 |
657 |
657.9 |
638.2 |
639.3 |
-2.43% |
2,506,000 |
2025/3/21 |
654.2 |
660.6 |
649.3 |
655.2 |
+0.72% |
4,254,600 |
2025/3/19 |
623.9 |
653.9 |
619.7 |
650.5 |
+5.24% |
6,057,600 |
2025/3/18 |
618.3 |
621.3 |
615.1 |
618.1 |
-0.02% |
2,170,400 |
2025/3/17 |
611 |
621.2 |
609.1 |
618.2 |
+1.18% |
2,630,900 |
2025/3/14 |
605.6 |
613 |
605.3 |
611 |
-0.07% |
1,586,900 |
2025/3/13 |
610.1 |
618.7 |
609 |
611.4 |
+0.30% |
1,767,500 |
2025/3/12 |
620.4 |
623 |
609.4 |
609.6 |
-1.68% |
2,308,600 |
2025/3/11 |
608 |
620.8 |
600 |
620 |
+1.17% |
3,295,100 |
2025/3/10 |
599.5 |
612.8 |
599.2 |
612.8 |
+3.11% |
2,937,400 |
2025/3/7 |
595.1 |
600.5 |
593.8 |
594.3 |
-1.15% |
2,143,200 |
2025/3/6 |
601.3 |
609.4 |
600.4 |
601.2 |
+1.20% |
2,387,900 |
2025/3/5 |
595.4 |
599.8 |
593.4 |
594.1 |
-0.70% |
2,225,000 |
2025/3/4 |
604.5 |
605 |
592.7 |
598.3 |
-1.43% |
2,543,300 |
2025/3/3 |
592.3 |
608.5 |
591.7 |
607 |
+3.41% |
3,394,300 |
2025/2/28 |
591.5 |
596.9 |
584.6 |
587 |
-0.76% |
4,095,400 |
2025/2/27 |
593.8 |
594.7 |
588.3 |
591.5 |
-1.42% |
4,560,900 |
2025/2/26 |
600 |
600.7 |
591.7 |
600 |
-0.46% |
3,937,100 |
2025/2/25 |
605.1 |
608.7 |
599 |
602.8 |
-0.71% |
2,194,000 |
2025/2/21 |
608 |
619.2 |
607.1 |
607.1 |
-0.54% |
2,195,400 |
2025/2/20 |
612.5 |
618.4 |
609.5 |
610.4 |
-0.83% |
1,969,300 |
2025/2/19 |
615.2 |
620.8 |
612.5 |
615.5 |
+0.49% |
1,902,300 |
2025/2/18 |
605 |
614.5 |
601.1 |
612.5 |
+1.06% |
2,016,100 |
2025/2/17 |
601 |
616.4 |
601 |
606.1 |
+0.85% |
2,514,800 |
2025/2/14 |
602 |
608.8 |
599 |
601 |
-0.94% |
2,154,200 |
2025/2/13 |
601.9 |
608.4 |
598.5 |
606.7 |
+1.02% |
2,031,500 |
2025/2/12 |
609.2 |
611.5 |
599.8 |
600.6 |
-1.07% |
3,072,300 |
2025/2/10 |
592 |
610.8 |
590 |
607.1 |
+2.48% |
2,946,200 |
2025/2/7 |
594.9 |
598.1 |
586.1 |
592.4 |
+0.20% |
2,808,100 |
2025/2/6 |
592 |
596.1 |
583.4 |
591.2 |
+0.24% |
4,137,200 |
2025/2/5 |
593.7 |
598 |
589.3 |
589.8 |
-0.07% |
4,056,500 |
2025/2/4 |
595.2 |
601.5 |
590.2 |
590.2 |
-1.22% |
4,869,800 |
2025/2/3 |
607 |
616.6 |
595.2 |
597.5 |
-1.90% |
9,493,300 |
2025/1/31 |
640 |
656 |
606 |
609.1 |
-15.34% |
19,566,200 |
2025/1/30 |
713.9 |
729 |
703 |
719.5 |
-0.15% |
3,405,500 |
2025/1/29 |
715 |
729.4 |
712 |
720.6 |
+1.66% |
3,478,700 |
2025/1/28 |
678 |
711.4 |
675 |
708.8 |
+3.19% |
5,734,600 |
2025/1/27 |
676.9 |
689.6 |
675 |
686.9 |
+2.98% |
3,920,300 |
2025/1/24 |
661.9 |
668.6 |
660.9 |
667 |
+1.54% |
2,055,400 |
2025/1/23 |
658 |
661.8 |
653.6 |
656.9 |
-0.32% |
1,594,500 |
2025/1/22 |
656 |
663.7 |
653.2 |
659 |
+0.60% |
1,825,900 |
2025/1/21 |
663.8 |
664.8 |
652.4 |
655.1 |
-0.85% |
1,360,800 |
2025/1/20 |
650 |
660.7 |
649.1 |
660.7 |
+1.96% |
1,920,300 |
2025/1/17 |
653 |
653 |
644.5 |
648 |
+0.06% |
1,660,900 |
2025/1/16 |
652.4 |
659 |
647.6 |
647.6 |
+0.65% |
2,253,900 |
2025/1/15 |
640.1 |
644 |
635.9 |
643.4 |
+2.06% |
1,506,100 |
2025/1/14 |
641 |
641 |
626.5 |
630.4 |
-2.26% |
2,369,800 |
|