日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
679 |
690 |
679 |
686 |
+1.33% |
35,000 |
2025/7/11 |
678 |
681 |
677 |
677 |
+0.30% |
23,400 |
2025/7/10 |
675 |
678 |
675 |
675 |
+0.15% |
36,000 |
2025/7/9 |
675 |
680 |
674 |
674 |
+0.00% |
30,700 |
2025/7/8 |
679 |
680 |
674 |
674 |
-1.03% |
25,700 |
2025/7/7 |
679 |
683 |
678 |
681 |
+0.29% |
32,000 |
2025/7/4 |
675 |
681 |
675 |
679 |
+0.30% |
61,500 |
2025/7/3 |
679 |
683 |
676 |
677 |
-0.44% |
44,300 |
2025/7/2 |
682 |
690 |
680 |
680 |
-0.29% |
34,600 |
2025/7/1 |
690 |
690 |
682 |
682 |
-1.45% |
72,300 |
2025/6/30 |
695 |
700 |
692 |
692 |
-0.43% |
61,700 |
2025/6/27 |
699 |
700 |
688 |
695 |
+0.14% |
57,900 |
2025/6/26 |
685 |
696 |
685 |
694 |
+0.73% |
72,300 |
2025/6/25 |
694 |
694 |
677 |
689 |
+0.29% |
79,100 |
2025/6/24 |
686 |
687 |
681 |
687 |
+0.00% |
35,600 |
2025/6/23 |
678 |
689 |
678 |
687 |
+0.44% |
37,900 |
2025/6/20 |
675 |
690 |
675 |
684 |
+0.88% |
105,000 |
2025/6/19 |
675 |
682 |
675 |
678 |
+0.44% |
52,800 |
2025/6/18 |
680 |
683 |
674 |
675 |
-1.17% |
77,100 |
2025/6/17 |
672 |
683 |
672 |
683 |
+1.19% |
54,200 |
2025/6/16 |
674 |
680 |
671 |
675 |
+0.45% |
39,000 |
2025/6/13 |
666 |
674 |
666 |
672 |
+0.45% |
57,100 |
2025/6/12 |
666 |
671 |
662 |
669 |
+0.00% |
60,300 |
2025/6/11 |
665 |
673 |
665 |
669 |
+0.60% |
42,600 |
2025/6/10 |
666 |
670 |
661 |
665 |
-0.45% |
39,200 |
2025/6/9 |
669 |
673 |
667 |
668 |
+0.15% |
46,600 |
2025/6/6 |
669 |
673 |
667 |
667 |
-0.60% |
33,400 |
2025/6/5 |
672 |
676 |
671 |
671 |
-0.59% |
31,700 |
2025/6/4 |
667 |
679 |
667 |
675 |
+0.90% |
51,800 |
2025/6/3 |
668 |
677 |
666 |
669 |
+0.00% |
70,200 |
2025/6/2 |
670 |
673 |
668 |
669 |
-1.18% |
30,600 |
2025/5/30 |
663 |
677 |
663 |
677 |
+1.04% |
50,300 |
2025/5/29 |
670 |
674 |
668 |
670 |
-0.15% |
47,800 |
2025/5/28 |
676 |
678 |
668 |
671 |
-0.74% |
37,100 |
2025/5/27 |
663 |
679 |
663 |
676 |
+2.27% |
66,900 |
2025/5/26 |
660 |
670 |
659 |
661 |
+1.07% |
61,600 |
2025/5/23 |
662 |
662 |
654 |
654 |
-0.61% |
40,900 |
2025/5/22 |
660 |
665 |
655 |
658 |
-0.45% |
36,700 |
2025/5/21 |
665 |
669 |
661 |
661 |
-0.75% |
38,900 |
2025/5/20 |
672 |
672 |
666 |
666 |
-1.04% |
29,100 |
2025/5/19 |
671 |
676 |
666 |
673 |
-0.15% |
36,000 |
2025/5/16 |
668 |
678 |
665 |
674 |
+1.35% |
48,600 |
2025/5/15 |
670 |
670 |
662 |
665 |
-0.30% |
61,700 |
2025/5/14 |
673 |
679 |
665 |
667 |
-1.48% |
55,500 |
2025/5/13 |
686 |
690 |
677 |
677 |
+0.00% |
73,400 |
2025/5/12 |
676 |
683 |
672 |
677 |
-3.42% |
126,700 |
2025/5/9 |
694 |
705 |
678 |
701 |
+1.01% |
85,500 |
2025/5/8 |
687 |
694 |
684 |
694 |
+0.29% |
23,000 |
2025/5/7 |
682 |
692 |
681 |
692 |
+0.87% |
39,500 |
2025/5/2 |
691 |
691 |
686 |
686 |
-0.44% |
23,300 |
2025/5/1 |
690 |
692 |
687 |
689 |
-0.58% |
30,500 |
2025/4/30 |
696 |
697 |
690 |
693 |
-0.43% |
25,300 |
2025/4/28 |
695 |
696 |
691 |
696 |
+0.43% |
33,900 |
2025/4/25 |
705 |
705 |
690 |
693 |
-0.57% |
25,100 |
2025/4/24 |
709 |
709 |
694 |
697 |
-1.55% |
26,000 |
2025/4/23 |
710 |
711 |
703 |
708 |
+0.14% |
71,800 |
2025/4/22 |
702 |
708 |
698 |
707 |
+1.14% |
53,300 |
2025/4/21 |
693 |
701 |
693 |
699 |
-0.29% |
33,400 |
2025/4/18 |
684 |
702 |
684 |
701 |
+2.79% |
44,800 |
2025/4/17 |
686 |
689 |
679 |
682 |
-0.58% |
40,700 |
2025/4/16 |
684 |
692 |
684 |
686 |
+0.73% |
33,200 |
2025/4/15 |
700 |
702 |
681 |
681 |
-2.71% |
52,300 |
2025/4/14 |
706 |
711 |
698 |
700 |
-0.43% |
47,000 |
2025/4/11 |
689 |
703 |
684 |
703 |
+0.86% |
72,800 |
2025/4/10 |
698 |
699 |
689 |
697 |
+3.26% |
105,600 |
2025/4/9 |
667 |
680 |
653 |
675 |
+0.45% |
79,700 |
2025/4/8 |
656 |
675 |
656 |
672 |
+4.84% |
109,500 |
2025/4/7 |
633 |
648 |
622 |
641 |
-1.84% |
212,400 |
2025/4/4 |
656 |
657 |
640 |
653 |
-1.80% |
120,000 |
2025/4/3 |
661 |
670 |
657 |
665 |
-0.89% |
65,200 |
2025/4/2 |
680 |
680 |
669 |
671 |
-0.45% |
37,900 |
2025/4/1 |
683 |
687 |
674 |
674 |
-0.44% |
40,900 |
2025/3/31 |
688 |
695 |
677 |
677 |
-2.03% |
80,100 |
2025/3/28 |
689 |
697 |
682 |
691 |
-2.12% |
52,700 |
2025/3/27 |
699 |
706 |
697 |
706 |
+0.57% |
51,100 |
2025/3/26 |
696 |
703 |
695 |
702 |
+1.01% |
62,600 |
2025/3/25 |
689 |
697 |
685 |
695 |
+1.61% |
66,100 |
2025/3/24 |
690 |
690 |
681 |
684 |
+0.29% |
26,600 |
2025/3/21 |
686 |
687 |
681 |
682 |
+0.00% |
37,100 |
2025/3/19 |
685 |
695 |
682 |
682 |
-0.29% |
47,000 |
2025/3/18 |
683 |
689 |
679 |
684 |
+1.03% |
37,600 |
2025/3/17 |
682 |
683 |
677 |
677 |
+0.74% |
33,300 |
2025/3/14 |
671 |
678 |
668 |
672 |
+0.15% |
47,700 |
2025/3/13 |
674 |
680 |
671 |
671 |
-0.89% |
42,100 |
2025/3/12 |
680 |
684 |
674 |
677 |
+0.59% |
33,000 |
2025/3/11 |
681 |
682 |
673 |
673 |
-1.61% |
51,900 |
2025/3/10 |
687 |
687 |
681 |
684 |
+0.29% |
32,400 |
2025/3/7 |
680 |
687 |
674 |
682 |
+0.29% |
50,600 |
2025/3/6 |
676 |
688 |
672 |
680 |
+1.49% |
70,600 |
2025/3/5 |
682 |
683 |
665 |
670 |
-0.89% |
80,600 |
2025/3/4 |
682 |
682 |
671 |
676 |
-0.88% |
34,200 |
2025/3/3 |
679 |
682 |
673 |
682 |
+1.94% |
41,100 |
2025/2/28 |
670 |
672 |
663 |
669 |
-0.15% |
44,800 |
2025/2/27 |
668 |
672 |
667 |
670 |
+0.30% |
31,200 |
2025/2/26 |
676 |
676 |
665 |
668 |
+0.15% |
41,000 |
2025/2/25 |
658 |
673 |
652 |
667 |
+0.76% |
46,200 |
2025/2/21 |
673 |
673 |
662 |
662 |
-1.49% |
36,500 |
2025/2/20 |
680 |
680 |
671 |
672 |
-1.18% |
26,200 |
2025/2/19 |
675 |
681 |
672 |
680 |
+1.19% |
87,500 |
2025/2/18 |
673 |
675 |
668 |
672 |
-0.15% |
37,500 |
2025/2/17 |
677 |
677 |
671 |
673 |
+0.15% |
29,700 |
2025/2/14 |
666 |
686 |
665 |
672 |
-0.59% |
97,100 |
2025/2/13 |
670 |
676 |
667 |
676 |
+0.90% |
41,800 |
2025/2/12 |
670 |
672 |
667 |
670 |
+0.00% |
43,800 |
2025/2/10 |
668 |
670 |
665 |
670 |
+0.75% |
30,300 |
2025/2/7 |
661 |
666 |
659 |
665 |
+1.37% |
45,800 |
2025/2/6 |
660 |
660 |
655 |
656 |
-0.46% |
20,900 |
2025/2/5 |
659 |
661 |
655 |
659 |
+0.76% |
39,800 |
2025/2/4 |
651 |
660 |
651 |
654 |
+0.46% |
42,900 |
2025/2/3 |
655 |
657 |
649 |
651 |
-0.31% |
83,400 |
2025/1/31 |
655 |
656 |
650 |
653 |
-0.46% |
29,800 |
2025/1/30 |
651 |
658 |
651 |
656 |
+0.00% |
33,400 |
2025/1/29 |
656 |
665 |
651 |
656 |
+0.15% |
61,400 |
2025/1/28 |
649 |
658 |
649 |
655 |
+0.92% |
34,800 |
2025/1/27 |
652 |
653 |
649 |
649 |
+0.00% |
18,600 |
2025/1/24 |
647 |
651 |
645 |
649 |
+0.62% |
29,100 |
2025/1/23 |
642 |
647 |
639 |
645 |
+0.62% |
26,100 |
2025/1/22 |
636 |
646 |
635 |
641 |
+0.94% |
104,000 |
2025/1/21 |
640 |
641 |
635 |
635 |
-0.47% |
20,100 |
2025/1/20 |
638 |
642 |
637 |
638 |
+0.16% |
17,700 |
2025/1/17 |
640 |
641 |
633 |
637 |
-0.62% |
41,000 |
2025/1/16 |
651 |
651 |
641 |
641 |
-1.08% |
31,300 |
2025/1/15 |
648 |
652 |
647 |
648 |
-0.15% |
35,200 |
|