日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
705 |
711 |
700 |
707 |
+0.57% |
370,800 |
2025/7/10 |
717 |
723 |
700 |
703 |
-0.99% |
479,100 |
2025/7/9 |
708 |
716 |
706 |
710 |
-0.42% |
344,700 |
2025/7/8 |
715 |
722 |
705 |
713 |
+0.00% |
395,600 |
2025/7/7 |
710 |
725 |
705 |
713 |
-0.28% |
368,100 |
2025/7/4 |
702 |
735 |
701 |
715 |
+2.58% |
710,900 |
2025/7/3 |
701 |
710 |
696 |
697 |
-0.85% |
431,100 |
2025/7/2 |
700 |
714 |
695 |
703 |
+1.01% |
441,300 |
2025/7/1 |
714 |
715 |
695 |
696 |
-2.11% |
757,200 |
2025/6/30 |
718 |
725 |
708 |
711 |
-0.70% |
530,800 |
2025/6/27 |
733 |
735 |
713 |
716 |
-2.59% |
859,400 |
2025/6/26 |
755 |
765 |
730 |
735 |
-3.16% |
650,300 |
2025/6/25 |
762 |
768 |
733 |
759 |
+3.55% |
891,800 |
2025/6/24 |
786 |
798 |
728 |
733 |
-8.38% |
2,612,900 |
2025/6/23 |
710 |
810 |
709 |
800 |
+12.83% |
2,070,500 |
2025/6/20 |
722 |
729 |
708 |
709 |
-0.84% |
382,700 |
2025/6/19 |
718 |
721 |
702 |
715 |
+0.14% |
543,700 |
2025/6/18 |
722 |
730 |
714 |
714 |
-1.24% |
394,800 |
2025/6/17 |
720 |
736 |
705 |
723 |
+0.42% |
857,500 |
2025/6/16 |
731 |
736 |
719 |
720 |
-1.91% |
622,600 |
2025/6/13 |
774 |
774 |
734 |
734 |
-4.18% |
806,800 |
2025/6/12 |
777 |
783 |
766 |
766 |
-1.42% |
385,100 |
2025/6/11 |
781 |
806 |
771 |
777 |
+1.44% |
742,700 |
2025/6/10 |
768 |
775 |
751 |
766 |
+1.19% |
566,000 |
2025/6/9 |
750 |
762 |
726 |
757 |
+0.53% |
744,000 |
2025/6/6 |
760 |
766 |
743 |
753 |
-0.66% |
542,300 |
2025/6/5 |
777 |
782 |
758 |
758 |
-2.82% |
712,900 |
2025/6/4 |
775 |
799 |
766 |
780 |
+0.39% |
918,300 |
2025/6/3 |
778 |
783 |
753 |
777 |
+0.00% |
1,046,100 |
2025/6/2 |
794 |
799 |
777 |
777 |
-2.26% |
899,500 |
2025/5/30 |
810 |
819 |
793 |
795 |
-1.97% |
809,900 |
2025/5/29 |
795 |
823 |
787 |
811 |
+2.01% |
995,400 |
2025/5/28 |
805 |
808 |
794 |
795 |
-0.75% |
390,300 |
2025/5/27 |
803 |
809 |
787 |
801 |
+0.12% |
513,200 |
2025/5/26 |
825 |
830 |
796 |
800 |
-1.23% |
706,400 |
2025/5/23 |
794 |
897 |
782 |
810 |
+0.87% |
1,909,100 |
2025/5/22 |
799 |
811 |
765 |
803 |
+0.25% |
1,357,800 |
2025/5/21 |
814 |
816 |
801 |
801 |
-1.48% |
604,500 |
2025/5/20 |
831 |
836 |
813 |
813 |
-0.97% |
519,200 |
2025/5/19 |
829 |
847 |
811 |
821 |
-0.85% |
597,600 |
2025/5/16 |
820 |
842 |
800 |
828 |
-0.36% |
1,036,300 |
2025/5/15 |
821 |
834 |
812 |
831 |
+0.24% |
701,600 |
2025/5/14 |
855 |
888 |
825 |
829 |
-4.60% |
1,368,300 |
2025/5/13 |
850 |
878 |
838 |
869 |
+3.45% |
644,200 |
2025/5/12 |
837 |
848 |
826 |
840 |
-0.36% |
277,700 |
2025/5/9 |
820 |
850 |
816 |
843 |
+3.18% |
469,800 |
2025/5/8 |
829 |
834 |
817 |
817 |
+0.25% |
311,800 |
2025/5/7 |
820 |
834 |
811 |
815 |
-0.61% |
315,800 |
2025/5/2 |
827 |
834 |
818 |
820 |
-0.85% |
274,000 |
2025/5/1 |
850 |
853 |
826 |
827 |
-2.71% |
323,400 |
2025/4/30 |
840 |
854 |
834 |
850 |
+0.83% |
299,900 |
2025/4/28 |
862 |
877 |
830 |
843 |
-1.29% |
466,900 |
2025/4/25 |
826 |
903 |
824 |
854 |
+4.91% |
1,170,200 |
2025/4/24 |
831 |
838 |
814 |
814 |
-0.49% |
255,800 |
2025/4/23 |
848 |
848 |
817 |
818 |
-1.45% |
384,200 |
2025/4/22 |
806 |
840 |
796 |
830 |
+3.11% |
502,500 |
2025/4/21 |
808 |
816 |
802 |
805 |
-2.19% |
225,900 |
2025/4/18 |
830 |
845 |
812 |
823 |
+0.37% |
406,000 |
2025/4/17 |
806 |
823 |
799 |
820 |
+2.50% |
347,800 |
2025/4/16 |
839 |
842 |
790 |
800 |
-4.19% |
536,900 |
2025/4/15 |
823 |
870 |
816 |
835 |
+2.58% |
611,000 |
2025/4/14 |
836 |
841 |
814 |
814 |
-2.40% |
297,700 |
2025/4/11 |
802 |
834 |
799 |
834 |
+1.46% |
332,800 |
2025/4/10 |
832 |
834 |
805 |
822 |
+6.06% |
547,100 |
2025/4/9 |
778 |
788 |
736 |
775 |
-1.65% |
598,000 |
2025/4/8 |
769 |
801 |
769 |
788 |
+8.84% |
721,600 |
2025/4/7 |
700 |
758 |
680 |
724 |
-8.01% |
1,123,200 |
2025/4/4 |
771 |
787 |
720 |
787 |
+0.13% |
1,551,000 |
2025/4/3 |
761 |
818 |
761 |
786 |
-2.24% |
641,100 |
2025/4/2 |
780 |
809 |
758 |
804 |
+4.55% |
1,052,300 |
2025/4/1 |
844 |
852 |
750 |
769 |
-8.01% |
1,611,600 |
2025/3/31 |
880 |
885 |
815 |
836 |
-8.13% |
1,110,000 |
2025/3/28 |
918 |
936 |
893 |
910 |
-0.76% |
588,600 |
2025/3/27 |
871 |
945 |
870 |
917 |
+4.92% |
992,200 |
2025/3/26 |
900 |
908 |
873 |
874 |
-1.69% |
378,600 |
2025/3/25 |
862 |
922 |
860 |
889 |
+2.42% |
857,500 |
2025/3/24 |
893 |
893 |
862 |
868 |
-3.45% |
791,800 |
2025/3/21 |
901 |
931 |
898 |
899 |
-1.32% |
493,600 |
2025/3/19 |
931 |
948 |
909 |
911 |
-2.67% |
505,900 |
2025/3/18 |
938 |
953 |
930 |
936 |
+1.19% |
384,800 |
2025/3/17 |
948 |
956 |
920 |
925 |
-1.80% |
571,100 |
2025/3/14 |
959 |
980 |
938 |
942 |
-1.46% |
691,800 |
2025/3/13 |
996 |
1,000 |
952 |
956 |
-2.55% |
649,700 |
2025/3/12 |
930 |
1,008 |
929 |
981 |
+5.94% |
1,174,400 |
2025/3/11 |
867 |
941 |
859 |
926 |
+2.32% |
1,463,100 |
2025/3/10 |
980 |
983 |
895 |
905 |
-8.68% |
1,987,500 |
2025/3/7 |
987 |
1,019 |
980 |
991 |
-2.08% |
1,175,800 |
2025/3/6 |
1,100 |
1,108 |
1,003 |
1,012 |
-7.16% |
1,248,700 |
2025/3/5 |
1,107 |
1,129 |
1,053 |
1,090 |
-1.89% |
1,238,600 |
2025/3/4 |
1,177 |
1,254 |
1,091 |
1,111 |
-3.14% |
3,380,200 |
2025/3/3 |
1,147 |
1,147 |
1,147 |
1,147 |
+15.05% |
48,400 |
2025/2/28 |
1,030 |
1,054 |
912 |
997 |
-7.43% |
2,566,800 |
2025/2/27 |
1,061 |
1,116 |
1,035 |
1,077 |
+5.69% |
954,600 |
2025/2/26 |
1,026 |
1,066 |
1,002 |
1,019 |
-0.97% |
1,257,200 |
2025/2/25 |
1,165 |
1,189 |
960 |
1,029 |
-13.60% |
2,728,600 |
2025/2/21 |
1,200 |
1,220 |
1,171 |
1,191 |
-0.75% |
709,500 |
2025/2/20 |
1,229 |
1,253 |
1,200 |
1,200 |
-2.36% |
648,100 |
2025/2/19 |
1,206 |
1,253 |
1,201 |
1,229 |
+1.82% |
560,700 |
2025/2/18 |
1,248 |
1,248 |
1,198 |
1,207 |
-3.90% |
793,100 |
2025/2/17 |
1,183 |
1,262 |
1,177 |
1,256 |
+3.04% |
1,130,000 |
2025/2/14 |
1,212 |
1,234 |
1,203 |
1,219 |
+0.83% |
850,000 |
2025/2/13 |
1,203 |
1,227 |
1,196 |
1,209 |
+0.75% |
705,400 |
2025/2/12 |
1,204 |
1,220 |
1,195 |
1,200 |
-0.41% |
498,900 |
2025/2/10 |
1,221 |
1,228 |
1,198 |
1,205 |
-1.63% |
501,700 |
2025/2/7 |
1,220 |
1,234 |
1,209 |
1,225 |
+0.99% |
459,100 |
2025/2/6 |
1,209 |
1,228 |
1,190 |
1,213 |
+0.41% |
658,700 |
2025/2/5 |
1,203 |
1,222 |
1,190 |
1,208 |
+1.77% |
859,000 |
2025/2/4 |
1,155 |
1,204 |
1,146 |
1,187 |
+3.67% |
902,400 |
2025/2/3 |
1,095 |
1,145 |
1,082 |
1,145 |
+3.25% |
640,000 |
2025/1/31 |
1,103 |
1,133 |
1,095 |
1,109 |
+0.00% |
508,100 |
2025/1/30 |
1,099 |
1,142 |
1,085 |
1,109 |
+2.50% |
841,100 |
2025/1/29 |
1,089 |
1,104 |
1,079 |
1,082 |
-0.09% |
446,000 |
2025/1/28 |
1,050 |
1,111 |
1,041 |
1,083 |
+1.03% |
589,100 |
2025/1/27 |
1,094 |
1,109 |
1,072 |
1,072 |
-0.83% |
515,100 |
2025/1/24 |
1,087 |
1,109 |
1,076 |
1,081 |
-0.46% |
457,100 |
2025/1/23 |
1,084 |
1,092 |
1,061 |
1,086 |
+1.31% |
430,600 |
2025/1/22 |
1,077 |
1,110 |
1,071 |
1,072 |
-0.46% |
438,900 |
2025/1/21 |
1,085 |
1,119 |
1,077 |
1,077 |
-1.10% |
528,300 |
2025/1/20 |
1,118 |
1,118 |
1,070 |
1,089 |
-2.77% |
565,600 |
2025/1/17 |
1,132 |
1,138 |
1,109 |
1,120 |
-1.06% |
389,500 |
2025/1/16 |
1,137 |
1,158 |
1,127 |
1,132 |
+0.44% |
662,000 |
2025/1/15 |
1,109 |
1,133 |
1,097 |
1,127 |
+0.27% |
469,800 |
2025/1/14 |
1,102 |
1,146 |
1,076 |
1,124 |
+0.72% |
777,400 |
|