日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
702 |
713 |
702 |
713 |
+1.71% |
1,485,900 |
2025/7/10 |
702 |
702 |
699 |
701 |
+0.00% |
532,600 |
2025/7/9 |
699 |
703 |
697 |
701 |
+0.72% |
688,000 |
2025/7/8 |
694 |
699 |
689 |
696 |
+0.00% |
736,900 |
2025/7/7 |
699 |
701 |
696 |
696 |
-1.00% |
469,100 |
2025/7/4 |
696 |
703 |
696 |
703 |
+1.15% |
1,023,600 |
2025/7/3 |
690 |
695 |
689 |
695 |
+0.72% |
440,700 |
2025/7/2 |
690 |
693 |
689 |
690 |
+0.00% |
372,200 |
2025/7/1 |
694 |
695 |
689 |
690 |
-0.86% |
622,200 |
2025/6/30 |
701 |
703 |
694 |
696 |
+0.00% |
733,600 |
2025/6/27 |
694 |
696 |
693 |
696 |
+0.58% |
504,000 |
2025/6/26 |
685 |
692 |
685 |
692 |
+1.02% |
531,800 |
2025/6/25 |
684 |
687 |
679 |
685 |
+0.29% |
640,600 |
2025/6/24 |
685 |
685 |
681 |
683 |
+0.00% |
468,900 |
2025/6/23 |
683 |
686 |
677 |
683 |
+0.00% |
995,300 |
2025/6/20 |
685 |
687 |
683 |
683 |
-0.29% |
887,200 |
2025/6/19 |
685 |
688 |
684 |
685 |
+0.15% |
490,100 |
2025/6/18 |
682 |
686 |
682 |
684 |
+0.29% |
462,800 |
2025/6/17 |
681 |
683 |
679 |
682 |
+0.29% |
845,300 |
2025/6/16 |
683 |
687 |
680 |
680 |
-0.29% |
915,000 |
2025/6/13 |
691 |
691 |
681 |
682 |
-1.16% |
1,174,700 |
2025/6/12 |
689 |
692 |
688 |
690 |
+0.29% |
616,700 |
2025/6/11 |
689 |
691 |
687 |
688 |
+0.00% |
618,400 |
2025/6/10 |
688 |
693 |
688 |
688 |
+0.15% |
628,400 |
2025/6/9 |
692 |
694 |
685 |
687 |
-0.58% |
1,215,300 |
2025/6/6 |
693 |
697 |
690 |
691 |
-0.14% |
712,700 |
2025/6/5 |
695 |
697 |
692 |
692 |
-0.43% |
847,100 |
2025/6/4 |
697 |
703 |
695 |
695 |
-0.29% |
730,000 |
2025/6/3 |
703 |
703 |
696 |
697 |
+0.14% |
825,300 |
2025/6/2 |
701 |
702 |
692 |
696 |
-0.71% |
1,480,400 |
2025/5/30 |
706 |
707 |
701 |
701 |
-0.99% |
1,093,800 |
2025/5/29 |
709 |
711 |
707 |
708 |
-0.14% |
709,200 |
2025/5/28 |
712 |
713 |
708 |
709 |
+0.00% |
510,100 |
2025/5/27 |
708 |
712 |
707 |
709 |
+0.28% |
351,200 |
2025/5/26 |
704 |
707 |
703 |
707 |
+1.00% |
523,800 |
2025/5/23 |
704 |
708 |
700 |
700 |
-0.57% |
861,000 |
2025/5/22 |
708 |
709 |
704 |
704 |
-1.12% |
773,700 |
2025/5/21 |
713 |
718 |
711 |
712 |
+0.42% |
578,100 |
2025/5/20 |
722 |
722 |
708 |
709 |
-1.25% |
1,267,700 |
2025/5/19 |
721 |
723 |
718 |
718 |
-0.28% |
446,400 |
2025/5/16 |
725 |
726 |
719 |
720 |
-0.55% |
547,500 |
2025/5/15 |
726 |
728 |
724 |
724 |
-0.69% |
351,000 |
2025/5/14 |
728 |
730 |
722 |
729 |
+0.14% |
396,700 |
2025/5/13 |
731 |
737 |
727 |
728 |
+0.28% |
992,900 |
2025/5/12 |
724 |
727 |
722 |
726 |
+0.28% |
659,400 |
2025/5/9 |
724 |
729 |
723 |
724 |
+0.00% |
806,400 |
2025/5/8 |
723 |
726 |
717 |
724 |
+0.28% |
625,600 |
2025/5/7 |
722 |
726 |
720 |
722 |
+0.00% |
512,500 |
2025/5/2 |
720 |
729 |
719 |
722 |
-0.41% |
778,500 |
2025/5/1 |
733 |
733 |
720 |
725 |
-1.36% |
1,131,800 |
2025/4/30 |
738 |
744 |
733 |
735 |
-1.08% |
1,113,000 |
2025/4/28 |
748 |
752 |
738 |
743 |
+0.00% |
784,700 |
2025/4/25 |
750 |
750 |
743 |
743 |
-0.80% |
455,000 |
2025/4/24 |
749 |
751 |
747 |
749 |
+0.00% |
350,200 |
2025/4/23 |
742 |
749 |
742 |
749 |
+1.63% |
664,400 |
2025/4/22 |
733 |
737 |
732 |
737 |
+0.41% |
417,500 |
2025/4/21 |
737 |
738 |
730 |
734 |
-0.54% |
361,600 |
2025/4/18 |
732 |
738 |
732 |
738 |
+0.82% |
364,200 |
2025/4/17 |
727 |
732 |
726 |
732 |
+0.83% |
307,300 |
2025/4/16 |
728 |
730 |
723 |
726 |
-0.27% |
339,500 |
2025/4/15 |
735 |
735 |
726 |
728 |
-0.27% |
388,700 |
2025/4/14 |
735 |
738 |
730 |
730 |
+0.00% |
473,600 |
2025/4/11 |
716 |
730 |
706 |
730 |
-0.14% |
984,600 |
2025/4/10 |
731 |
736 |
725 |
731 |
+3.69% |
1,127,100 |
2025/4/9 |
700 |
709 |
692 |
705 |
-1.12% |
862,800 |
2025/4/8 |
714 |
723 |
710 |
713 |
+4.85% |
1,464,300 |
2025/4/7 |
667 |
693 |
660 |
680 |
-5.16% |
2,374,500 |
2025/4/4 |
725 |
729 |
707 |
717 |
-2.98% |
1,808,800 |
2025/4/3 |
734 |
749 |
734 |
739 |
-1.99% |
1,330,400 |
2025/4/2 |
761 |
762 |
754 |
754 |
-0.92% |
916,300 |
2025/4/1 |
766 |
771 |
761 |
761 |
-0.13% |
686,600 |
2025/3/31 |
778 |
779 |
762 |
762 |
-2.56% |
1,619,800 |
2025/3/28 |
780 |
789 |
780 |
782 |
-2.13% |
1,005,500 |
2025/3/27 |
795 |
799 |
793 |
799 |
+0.63% |
1,174,000 |
2025/3/26 |
795 |
796 |
790 |
794 |
+0.25% |
868,900 |
2025/3/25 |
795 |
796 |
792 |
792 |
-0.38% |
981,700 |
2025/3/24 |
801 |
803 |
795 |
795 |
-0.50% |
1,032,300 |
2025/3/21 |
800 |
803 |
799 |
799 |
-0.25% |
715,700 |
2025/3/19 |
797 |
801 |
796 |
801 |
+0.75% |
665,400 |
2025/3/18 |
795 |
799 |
794 |
795 |
+0.25% |
943,900 |
2025/3/17 |
793 |
795 |
791 |
793 |
+0.25% |
581,000 |
2025/3/14 |
791 |
794 |
790 |
791 |
+0.25% |
740,200 |
2025/3/13 |
793 |
796 |
789 |
789 |
-0.25% |
883,800 |
2025/3/12 |
794 |
797 |
791 |
791 |
-0.50% |
932,200 |
2025/3/11 |
790 |
795 |
788 |
795 |
+0.51% |
784,300 |
2025/3/10 |
802 |
803 |
791 |
791 |
-1.37% |
1,895,800 |
2025/3/7 |
800 |
803 |
797 |
802 |
+0.12% |
626,100 |
2025/3/6 |
803 |
804 |
799 |
801 |
+0.12% |
458,200 |
2025/3/5 |
801 |
806 |
800 |
800 |
+0.13% |
491,800 |
2025/3/4 |
800 |
802 |
796 |
799 |
-0.25% |
682,400 |
2025/3/3 |
802 |
804 |
799 |
801 |
+0.38% |
530,400 |
2025/2/28 |
806 |
809 |
798 |
798 |
-0.99% |
815,800 |
2025/2/27 |
803 |
807 |
802 |
806 |
+0.50% |
397,900 |
2025/2/26 |
805 |
805 |
798 |
802 |
-0.12% |
693,600 |
2025/2/25 |
800 |
807 |
800 |
803 |
+0.38% |
363,400 |
2025/2/21 |
802 |
802 |
800 |
800 |
-0.25% |
453,200 |
2025/2/20 |
805 |
805 |
801 |
802 |
-0.37% |
563,400 |
2025/2/19 |
806 |
810 |
805 |
805 |
-0.12% |
294,000 |
2025/2/18 |
805 |
809 |
803 |
806 |
+0.25% |
358,600 |
2025/2/17 |
812 |
812 |
804 |
804 |
-0.99% |
558,900 |
2025/2/14 |
811 |
814 |
810 |
812 |
+0.25% |
317,900 |
2025/2/13 |
807 |
812 |
806 |
810 |
+0.75% |
463,100 |
2025/2/12 |
805 |
809 |
803 |
804 |
-0.12% |
286,500 |
2025/2/10 |
803 |
808 |
802 |
805 |
+0.25% |
421,700 |
2025/2/7 |
806 |
808 |
803 |
803 |
-0.50% |
563,300 |
2025/2/6 |
809 |
811 |
804 |
807 |
+0.00% |
657,800 |
2025/2/5 |
809 |
811 |
806 |
807 |
+0.00% |
333,200 |
2025/2/4 |
813 |
814 |
807 |
807 |
+0.00% |
394,700 |
2025/2/3 |
812 |
813 |
807 |
807 |
-1.34% |
727,200 |
2025/1/31 |
816 |
820 |
810 |
818 |
+0.25% |
436,000 |
2025/1/30 |
813 |
822 |
811 |
816 |
+0.62% |
773,000 |
2025/1/29 |
835 |
843 |
811 |
811 |
-2.87% |
1,418,600 |
2025/1/28 |
827 |
836 |
827 |
835 |
+1.21% |
599,100 |
2025/1/27 |
815 |
827 |
813 |
825 |
+1.60% |
797,100 |
2025/1/24 |
808 |
812 |
806 |
812 |
+0.87% |
431,800 |
2025/1/23 |
808 |
808 |
804 |
805 |
+0.00% |
212,500 |
2025/1/22 |
813 |
814 |
804 |
805 |
-0.74% |
515,900 |
2025/1/21 |
809 |
811 |
805 |
811 |
+0.50% |
354,200 |
2025/1/20 |
807 |
810 |
804 |
807 |
+0.25% |
291,100 |
2025/1/17 |
805 |
806 |
801 |
805 |
+0.00% |
200,700 |
2025/1/16 |
810 |
811 |
804 |
805 |
-0.25% |
212,100 |
2025/1/15 |
805 |
810 |
803 |
807 |
+0.75% |
318,200 |
2025/1/14 |
806 |
807 |
797 |
801 |
-0.99% |
726,700 |
|