日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
753.9 |
757.4 |
748.1 |
757.4 |
+0.09% |
3,144,500 |
2025/7/11 |
760 |
762.9 |
751.5 |
756.7 |
+0.37% |
5,279,800 |
2025/7/10 |
758 |
768.2 |
753.9 |
753.9 |
+0.27% |
5,394,400 |
2025/7/9 |
750 |
761.7 |
748.9 |
751.9 |
+0.53% |
4,508,000 |
2025/7/8 |
740 |
751.3 |
737.4 |
747.9 |
+0.61% |
4,108,000 |
2025/7/7 |
743.4 |
752.4 |
741.6 |
743.4 |
+0.73% |
3,976,900 |
2025/7/4 |
736.6 |
740.9 |
733.3 |
738 |
+0.38% |
2,652,400 |
2025/7/3 |
736.6 |
737.9 |
728.2 |
735.2 |
-0.05% |
3,674,900 |
2025/7/2 |
727.3 |
740.6 |
723.5 |
735.6 |
+0.93% |
4,968,500 |
2025/7/1 |
720 |
728.8 |
716.2 |
728.8 |
+0.41% |
3,688,700 |
2025/6/30 |
715 |
727.2 |
714.8 |
725.8 |
+1.71% |
6,098,300 |
2025/6/27 |
708 |
714.9 |
703.5 |
713.6 |
+0.79% |
6,814,400 |
2025/6/26 |
705.5 |
708 |
699 |
708 |
+0.38% |
3,846,500 |
2025/6/25 |
710.6 |
710.8 |
703 |
705.3 |
-1.27% |
4,086,600 |
2025/6/24 |
718.6 |
718.9 |
711.4 |
714.4 |
+0.03% |
3,319,600 |
2025/6/23 |
720.3 |
722 |
711.7 |
714.2 |
-0.75% |
4,117,900 |
2025/6/20 |
714 |
723 |
712.6 |
719.6 |
+1.15% |
10,428,200 |
2025/6/19 |
714 |
720 |
709.3 |
711.4 |
-0.48% |
4,823,300 |
2025/6/18 |
710 |
730.5 |
710 |
714.8 |
+3.06% |
9,927,300 |
2025/6/17 |
689.3 |
694 |
688.7 |
693.6 |
+0.81% |
2,665,100 |
2025/6/16 |
692.7 |
698.6 |
688 |
688 |
-0.17% |
3,272,100 |
2025/6/13 |
695.3 |
695.6 |
688.3 |
689.2 |
-0.88% |
3,530,300 |
2025/6/12 |
700 |
703 |
692.4 |
695.3 |
-0.64% |
3,488,800 |
2025/6/11 |
682 |
702.6 |
681 |
699.8 |
+2.94% |
5,917,300 |
2025/6/10 |
682.9 |
683.3 |
677.2 |
679.8 |
-0.34% |
3,895,900 |
2025/6/9 |
694 |
694.1 |
682.1 |
682.1 |
-1.71% |
3,710,400 |
2025/6/6 |
689.8 |
694 |
688.6 |
694 |
+0.87% |
3,021,800 |
2025/6/5 |
692.6 |
694 |
686.8 |
688 |
-1.04% |
3,685,300 |
2025/6/4 |
689.7 |
700.2 |
688.5 |
695.2 |
+1.06% |
7,030,700 |
2025/6/3 |
689.9 |
695.9 |
687.9 |
687.9 |
+0.16% |
5,637,200 |
2025/6/2 |
689.7 |
695.3 |
683.8 |
686.8 |
+0.29% |
6,379,400 |
2025/5/30 |
672.1 |
686.6 |
670.9 |
684.8 |
+1.47% |
8,627,800 |
2025/5/29 |
679 |
679.6 |
672.1 |
674.9 |
-0.37% |
3,890,800 |
2025/5/28 |
680 |
680.2 |
674.8 |
677.4 |
-0.01% |
3,620,500 |
2025/5/27 |
680.4 |
680.8 |
673.3 |
677.5 |
-0.32% |
3,609,100 |
2025/5/26 |
675 |
680.3 |
672.3 |
679.7 |
-0.56% |
3,600,800 |
2025/5/23 |
675.1 |
689.6 |
674.8 |
683.5 |
+1.29% |
5,105,200 |
2025/5/22 |
675.3 |
678.5 |
672.1 |
674.8 |
-0.12% |
4,073,400 |
2025/5/21 |
666 |
682.5 |
665 |
675.6 |
+2.52% |
7,008,400 |
2025/5/20 |
666 |
667.3 |
656.7 |
659 |
-0.71% |
3,439,200 |
2025/5/19 |
660 |
676 |
659 |
663.7 |
+0.08% |
5,254,700 |
2025/5/16 |
662.8 |
665.1 |
655.4 |
663.2 |
+0.68% |
5,248,400 |
2025/5/15 |
653.5 |
664.6 |
651 |
658.7 |
+0.76% |
6,485,200 |
2025/5/14 |
639.2 |
653.7 |
630.1 |
653.7 |
+1.70% |
8,485,000 |
2025/5/13 |
654.2 |
655.2 |
620 |
642.8 |
-1.83% |
12,272,300 |
2025/5/12 |
656.9 |
658.3 |
650.6 |
654.8 |
-0.32% |
2,543,600 |
2025/5/9 |
665 |
665 |
654.3 |
656.9 |
+0.24% |
3,480,400 |
2025/5/8 |
657.3 |
658 |
653.4 |
655.3 |
-0.64% |
2,425,500 |
2025/5/7 |
665 |
670.7 |
658.9 |
659.5 |
-0.18% |
4,123,800 |
2025/5/2 |
660.5 |
667 |
658.1 |
660.7 |
-0.86% |
4,303,700 |
2025/5/1 |
672.2 |
672.5 |
663.3 |
666.4 |
-1.24% |
3,403,100 |
2025/4/30 |
679.8 |
682.8 |
672.2 |
674.8 |
-0.12% |
4,585,800 |
2025/4/28 |
670 |
675.8 |
667 |
675.6 |
+0.82% |
2,881,500 |
2025/4/25 |
668 |
671 |
665.7 |
670.1 |
+0.10% |
3,456,500 |
2025/4/24 |
680 |
680.1 |
666.1 |
669.4 |
-1.82% |
4,944,600 |
2025/4/23 |
675.6 |
687 |
673.6 |
681.8 |
+0.92% |
6,538,000 |
2025/4/22 |
659.6 |
689.9 |
659.5 |
675.6 |
+2.43% |
19,240,700 |
2025/4/21 |
618.3 |
663 |
613.8 |
659.6 |
+6.68% |
21,892,200 |
2025/4/18 |
615 |
619 |
612.4 |
618.3 |
+0.90% |
1,891,500 |
2025/4/17 |
611 |
615.9 |
608.6 |
612.8 |
+0.26% |
2,643,700 |
2025/4/16 |
610 |
613.6 |
609.6 |
611.2 |
+0.89% |
3,049,300 |
2025/4/15 |
604.6 |
612.5 |
602 |
605.8 |
-0.16% |
4,110,900 |
2025/4/14 |
602.9 |
612.9 |
601.7 |
606.8 |
+1.81% |
3,289,300 |
2025/4/11 |
589.5 |
598.7 |
584.8 |
596 |
-1.13% |
5,752,500 |
2025/4/10 |
606 |
608.7 |
596.7 |
602.8 |
+3.25% |
6,971,100 |
2025/4/9 |
587.7 |
591.9 |
578 |
583.8 |
-2.00% |
5,243,400 |
2025/4/8 |
590.3 |
603 |
589.7 |
595.7 |
+3.37% |
5,503,500 |
2025/4/7 |
578.3 |
589.7 |
572.4 |
576.3 |
-5.26% |
10,993,900 |
2025/4/4 |
600 |
610.7 |
597.1 |
608.3 |
-0.85% |
6,689,300 |
2025/4/3 |
601 |
615.8 |
600.7 |
613.5 |
-0.68% |
4,146,300 |
2025/4/2 |
627.2 |
627.8 |
617.5 |
617.7 |
-1.17% |
2,906,700 |
2025/4/1 |
633 |
633.8 |
624.4 |
625 |
-0.35% |
2,813,800 |
2025/3/31 |
629.5 |
629.5 |
621 |
627.2 |
-1.77% |
5,098,300 |
2025/3/28 |
639 |
641.9 |
633 |
638.5 |
-2.76% |
3,149,100 |
2025/3/27 |
654 |
656.6 |
648.1 |
656.6 |
+0.11% |
3,551,100 |
2025/3/26 |
655 |
657.5 |
650.5 |
655.9 |
+0.29% |
3,699,100 |
2025/3/25 |
648.2 |
654 |
645.2 |
654 |
+0.89% |
3,697,000 |
2025/3/24 |
653.6 |
656.1 |
644 |
648.2 |
-0.63% |
4,214,000 |
2025/3/21 |
652.8 |
655.5 |
649.6 |
652.3 |
+0.90% |
7,403,600 |
2025/3/19 |
642 |
649.1 |
642 |
646.5 |
+1.24% |
4,219,800 |
2025/3/18 |
636 |
641.4 |
635.4 |
638.6 |
+0.60% |
3,821,500 |
2025/3/17 |
630 |
635.9 |
629.5 |
634.8 |
+0.91% |
2,720,700 |
2025/3/14 |
627.1 |
629.4 |
623.7 |
629.1 |
+0.48% |
3,511,300 |
2025/3/13 |
627.5 |
633.5 |
626.1 |
626.1 |
+0.34% |
4,341,500 |
2025/3/12 |
621.8 |
624 |
618.3 |
624 |
+0.19% |
3,925,000 |
2025/3/11 |
629.8 |
629.8 |
617.6 |
622.8 |
-1.47% |
4,285,800 |
2025/3/10 |
636.4 |
636.6 |
630.1 |
632.1 |
-0.68% |
3,483,800 |
2025/3/7 |
632.4 |
637.5 |
629.4 |
636.4 |
+0.73% |
5,199,000 |
2025/3/6 |
627 |
634.4 |
626.2 |
631.8 |
+1.20% |
3,299,100 |
2025/3/5 |
623 |
626.7 |
621.5 |
624.3 |
-0.13% |
2,350,900 |
2025/3/4 |
625 |
627 |
621.8 |
625.1 |
-0.11% |
3,030,800 |
2025/3/3 |
620 |
627 |
618.8 |
625.8 |
+0.97% |
2,820,900 |
2025/2/28 |
626.7 |
627 |
618.8 |
619.8 |
-1.12% |
3,974,800 |
2025/2/27 |
622 |
626.8 |
620.6 |
626.8 |
+0.29% |
2,296,100 |
2025/2/26 |
629.2 |
631.8 |
620.9 |
625 |
+0.22% |
2,948,200 |
2025/2/25 |
623 |
624.6 |
615.4 |
623.6 |
-0.65% |
3,792,600 |
2025/2/21 |
626.4 |
630.9 |
621.8 |
627.7 |
-0.29% |
5,287,200 |
2025/2/20 |
622.9 |
630.1 |
620.3 |
629.5 |
+0.06% |
3,255,400 |
2025/2/19 |
622.5 |
634 |
622.1 |
629.1 |
+3.16% |
7,149,400 |
2025/2/18 |
608 |
611.2 |
604.7 |
609.8 |
+1.13% |
2,559,100 |
2025/2/17 |
607.6 |
609.8 |
603 |
603 |
-0.59% |
2,047,900 |
2025/2/14 |
605.4 |
607.2 |
603.2 |
606.6 |
-0.67% |
3,050,700 |
2025/2/13 |
608 |
610.7 |
605.3 |
610.7 |
+0.23% |
3,629,200 |
2025/2/12 |
624.9 |
627.1 |
605.1 |
609.3 |
-1.46% |
5,772,000 |
2025/2/10 |
605.9 |
631.7 |
603.1 |
618.3 |
+2.42% |
9,589,200 |
2025/2/7 |
609.9 |
609.9 |
601.4 |
603.7 |
-0.12% |
2,512,400 |
2025/2/6 |
601.3 |
608.3 |
601.3 |
604.4 |
+0.65% |
3,426,500 |
2025/2/5 |
604.7 |
607.5 |
599.3 |
600.5 |
-0.38% |
3,576,800 |
2025/2/4 |
607.9 |
609.8 |
601.1 |
602.8 |
-0.53% |
4,997,500 |
2025/2/3 |
621.1 |
621.4 |
601.9 |
606 |
-3.43% |
7,847,900 |
2025/1/31 |
623 |
629.3 |
621.2 |
627.5 |
+0.40% |
3,147,200 |
2025/1/30 |
624.8 |
625 |
620.1 |
625 |
+0.47% |
3,066,700 |
2025/1/29 |
621 |
627.1 |
619 |
622.1 |
-0.24% |
2,878,600 |
2025/1/28 |
631.5 |
631.8 |
622 |
623.6 |
-0.89% |
3,101,600 |
2025/1/27 |
630 |
634.1 |
626.9 |
629.2 |
+1.40% |
4,274,800 |
2025/1/24 |
630.7 |
631.2 |
615.2 |
620.5 |
-1.08% |
6,967,200 |
2025/1/23 |
636.5 |
639.6 |
620.8 |
627.3 |
+2.99% |
10,928,700 |
2025/1/22 |
603.4 |
610.2 |
601.9 |
609.1 |
+0.63% |
5,347,300 |
2025/1/21 |
602.3 |
605.9 |
599.7 |
605.3 |
+0.70% |
2,629,700 |
2025/1/20 |
598.8 |
602.8 |
597.4 |
601.1 |
+0.42% |
2,822,500 |
2025/1/17 |
599.4 |
601 |
592.2 |
598.6 |
+0.42% |
3,767,200 |
2025/1/16 |
591.5 |
599.3 |
589.1 |
596.1 |
+0.44% |
4,381,900 |
2025/1/15 |
590.1 |
594.9 |
587.3 |
593.5 |
+0.88% |
5,249,800 |
|