日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
747 |
747.8 |
738.4 |
743.3 |
+0.51% |
8,182,100 |
2025/7/11 |
734.6 |
742.8 |
729.2 |
739.5 |
+1.43% |
8,351,200 |
2025/7/10 |
732.4 |
736 |
726 |
729.1 |
-1.55% |
11,001,100 |
2025/7/9 |
730 |
743.8 |
726.6 |
740.6 |
+2.78% |
14,577,600 |
2025/7/8 |
711 |
722.5 |
710.1 |
720.6 |
+0.95% |
12,065,800 |
2025/7/7 |
723.7 |
724 |
711.5 |
713.8 |
-1.30% |
6,517,700 |
2025/7/4 |
725.2 |
727.4 |
716.7 |
723.2 |
-0.37% |
8,076,300 |
2025/7/3 |
722.6 |
730.3 |
719.6 |
725.9 |
+0.14% |
10,480,600 |
2025/7/2 |
714 |
728.4 |
712 |
724.9 |
+1.07% |
11,797,900 |
2025/7/1 |
709.1 |
717.9 |
707 |
717.2 |
+0.29% |
9,405,800 |
2025/6/30 |
719 |
720.8 |
711.8 |
715.1 |
+0.78% |
11,214,500 |
2025/6/27 |
710 |
716 |
707.6 |
709.6 |
-0.35% |
10,179,800 |
2025/6/26 |
703.4 |
712.1 |
699.4 |
712.1 |
+1.51% |
9,923,600 |
2025/6/25 |
706 |
706.3 |
694.5 |
701.5 |
-0.76% |
11,071,900 |
2025/6/24 |
704 |
715.8 |
700.1 |
706.9 |
-1.96% |
11,923,300 |
2025/6/23 |
736.5 |
739 |
718.7 |
721 |
-0.74% |
12,789,700 |
2025/6/20 |
730 |
730.4 |
721.1 |
726.4 |
-0.23% |
18,166,700 |
2025/6/19 |
731.8 |
734.8 |
720.7 |
728.1 |
-1.17% |
8,809,100 |
2025/6/18 |
733 |
738.8 |
729 |
736.7 |
+1.10% |
11,249,900 |
2025/6/17 |
719.5 |
728.7 |
716.3 |
728.7 |
+0.33% |
13,394,700 |
2025/6/16 |
751 |
752.5 |
724 |
726.3 |
-2.22% |
19,716,300 |
2025/6/13 |
730 |
754.6 |
728.8 |
742.8 |
+1.78% |
25,474,500 |
2025/6/12 |
724 |
732.3 |
718.9 |
729.8 |
+1.71% |
14,060,300 |
2025/6/11 |
708.7 |
719 |
704.4 |
717.5 |
+1.36% |
10,800,500 |
2025/6/10 |
704.3 |
708.8 |
701.7 |
707.9 |
+0.65% |
11,081,700 |
2025/6/9 |
699.1 |
703.3 |
695.3 |
703.3 |
+0.98% |
10,368,900 |
2025/6/6 |
691.3 |
696.5 |
688.6 |
696.5 |
+1.15% |
11,069,500 |
2025/6/5 |
699 |
700.4 |
684.7 |
688.6 |
-3.01% |
15,472,400 |
2025/6/4 |
698 |
710 |
695.5 |
710 |
+1.94% |
13,933,800 |
2025/6/3 |
693.6 |
699 |
683.6 |
696.5 |
+0.71% |
13,052,200 |
2025/6/2 |
682.9 |
693.5 |
681.6 |
691.6 |
+0.90% |
14,248,700 |
2025/5/30 |
675.8 |
685.4 |
675.5 |
685.4 |
+0.32% |
19,505,800 |
2025/5/29 |
678 |
684.9 |
676.9 |
683.2 |
+1.02% |
52,672,800 |
2025/5/28 |
676 |
682 |
673.4 |
676.3 |
+0.88% |
15,273,700 |
2025/5/27 |
674.2 |
675.1 |
666.6 |
670.4 |
-0.75% |
13,501,600 |
2025/5/26 |
676 |
678.8 |
671.1 |
675.5 |
-0.53% |
10,946,900 |
2025/5/23 |
675 |
680.9 |
672.8 |
679.1 |
+0.40% |
10,789,000 |
2025/5/22 |
678 |
679.7 |
672.7 |
676.4 |
-1.27% |
11,371,300 |
2025/5/21 |
682.7 |
686.9 |
678.9 |
685.1 |
+1.84% |
15,045,800 |
2025/5/20 |
671.4 |
678 |
668.8 |
672.7 |
+0.81% |
13,132,100 |
2025/5/19 |
675 |
677.6 |
667.3 |
667.3 |
-2.08% |
14,197,200 |
2025/5/16 |
680.8 |
685.8 |
676.7 |
681.5 |
-0.35% |
10,867,200 |
2025/5/15 |
675.5 |
686.2 |
675.3 |
683.9 |
-0.16% |
14,615,700 |
2025/5/14 |
675.3 |
688.6 |
669 |
685 |
+0.74% |
22,892,100 |
2025/5/13 |
705 |
708.6 |
672.1 |
680 |
-3.40% |
34,120,900 |
2025/5/12 |
732 |
733 |
668.5 |
703.9 |
-1.19% |
44,645,600 |
2025/5/9 |
709 |
718.3 |
706.4 |
712.4 |
+2.18% |
18,537,900 |
2025/5/8 |
698.9 |
700.3 |
690.8 |
697.2 |
-0.31% |
11,079,400 |
2025/5/7 |
693 |
701.7 |
687.2 |
699.4 |
+1.03% |
15,889,700 |
2025/5/2 |
693 |
696.3 |
686.8 |
692.3 |
+1.02% |
9,838,900 |
2025/5/1 |
691.6 |
693.1 |
683.7 |
685.3 |
-0.09% |
7,872,600 |
2025/4/30 |
690.1 |
694.3 |
681.3 |
685.9 |
-0.98% |
11,526,100 |
2025/4/28 |
690.1 |
696.2 |
686.2 |
692.7 |
+0.16% |
8,982,700 |
2025/4/25 |
685 |
691.6 |
682 |
691.6 |
+1.35% |
10,007,900 |
2025/4/24 |
680.8 |
686.7 |
678 |
682.4 |
-0.12% |
8,989,700 |
2025/4/23 |
700.1 |
700.9 |
681.4 |
683.2 |
+0.18% |
11,137,600 |
2025/4/22 |
677.9 |
685.5 |
675.8 |
682 |
+0.19% |
8,392,200 |
2025/4/21 |
696 |
696.5 |
677.5 |
680.7 |
-2.28% |
8,698,700 |
2025/4/18 |
690 |
701.2 |
687.1 |
696.6 |
+2.50% |
10,489,800 |
2025/4/17 |
666 |
682 |
660.9 |
679.6 |
+3.60% |
11,640,500 |
2025/4/16 |
666.1 |
667.3 |
651.7 |
656 |
-1.15% |
7,745,900 |
2025/4/15 |
668 |
668.2 |
659.6 |
663.6 |
+0.41% |
7,771,300 |
2025/4/14 |
665.9 |
667.4 |
656.6 |
660.9 |
+0.26% |
10,090,500 |
2025/4/11 |
634 |
660.4 |
628.9 |
659.2 |
-3.33% |
16,756,200 |
2025/4/10 |
716.8 |
716.8 |
673.7 |
681.9 |
+9.67% |
19,579,500 |
2025/4/9 |
632.6 |
633 |
605.8 |
621.8 |
-5.75% |
15,171,700 |
2025/4/8 |
662 |
676.4 |
650.5 |
659.7 |
+7.62% |
14,125,900 |
2025/4/7 |
600 |
632.6 |
590 |
613 |
-11.16% |
21,027,200 |
2025/4/4 |
699.5 |
712 |
666.5 |
690 |
-6.83% |
19,890,600 |
2025/4/3 |
736 |
749.9 |
731.1 |
740.6 |
-4.48% |
13,927,900 |
2025/4/2 |
793.6 |
793.8 |
771.2 |
775.3 |
-1.57% |
10,444,800 |
2025/4/1 |
805 |
812.4 |
786 |
787.7 |
+0.69% |
13,840,700 |
2025/3/31 |
783.8 |
792.8 |
776 |
782.3 |
-5.61% |
20,415,200 |
2025/3/28 |
847 |
848.3 |
825.7 |
828.8 |
-3.32% |
9,320,000 |
2025/3/27 |
850.6 |
858.4 |
845.2 |
857.3 |
-0.43% |
11,604,400 |
2025/3/26 |
860 |
863.8 |
853 |
861 |
+1.03% |
10,437,000 |
2025/3/25 |
851 |
856.6 |
845.3 |
852.2 |
+0.51% |
8,290,800 |
2025/3/24 |
844.7 |
853.5 |
841.5 |
847.9 |
-0.06% |
6,288,200 |
2025/3/21 |
855.1 |
858.7 |
848.4 |
848.4 |
-0.07% |
21,758,300 |
2025/3/19 |
841.6 |
854.7 |
836.5 |
849 |
+0.96% |
13,315,500 |
2025/3/18 |
838 |
846.1 |
837 |
840.9 |
+0.56% |
10,486,600 |
2025/3/17 |
829.9 |
840.8 |
825.9 |
836.2 |
+1.85% |
8,731,500 |
2025/3/14 |
808 |
825.7 |
804 |
821 |
+1.45% |
10,641,000 |
2025/3/13 |
805.8 |
814 |
802.2 |
809.3 |
+1.77% |
8,704,000 |
2025/3/12 |
779.1 |
799.4 |
776.4 |
795.2 |
+1.90% |
11,761,600 |
2025/3/11 |
784.9 |
786.9 |
762.4 |
780.4 |
-2.44% |
16,547,800 |
2025/3/10 |
806 |
811.2 |
799.5 |
799.9 |
-1.28% |
8,238,200 |
2025/3/7 |
795 |
818.4 |
795 |
810.3 |
+0.83% |
12,326,500 |
2025/3/6 |
798.4 |
808.4 |
798.3 |
803.6 |
+0.65% |
7,536,600 |
2025/3/5 |
786 |
801 |
786 |
798.4 |
+0.20% |
8,614,900 |
2025/3/4 |
800 |
805 |
787.5 |
796.8 |
-1.93% |
12,087,400 |
2025/3/3 |
821.9 |
824 |
802.5 |
812.5 |
+1.70% |
11,199,700 |
2025/2/28 |
803.8 |
814 |
795 |
798.9 |
-0.30% |
14,262,100 |
2025/2/27 |
797 |
808.3 |
795.3 |
801.3 |
+0.60% |
8,843,300 |
2025/2/26 |
805.2 |
806.1 |
785 |
796.5 |
-2.08% |
11,884,900 |
2025/2/25 |
838.1 |
845 |
811.5 |
813.4 |
-4.14% |
15,278,400 |
2025/2/21 |
850 |
859.5 |
843.3 |
848.5 |
+0.28% |
11,621,600 |
2025/2/20 |
839.6 |
855.6 |
836 |
846.1 |
+1.31% |
12,410,200 |
2025/2/19 |
841.4 |
856 |
833.7 |
835.2 |
-0.43% |
11,990,600 |
2025/2/18 |
847 |
857 |
835.7 |
838.8 |
-0.39% |
12,642,600 |
2025/2/17 |
819 |
859 |
819 |
842.1 |
+4.35% |
27,756,300 |
2025/2/14 |
790.2 |
832.5 |
778 |
807 |
+1.77% |
27,766,000 |
2025/2/13 |
789.7 |
799.8 |
784 |
793 |
+0.42% |
13,039,900 |
2025/2/12 |
789.6 |
798 |
780.9 |
789.7 |
+0.91% |
13,506,300 |
2025/2/10 |
774.5 |
785.8 |
772.3 |
782.6 |
+1.35% |
7,711,500 |
2025/2/7 |
766 |
774.9 |
764.7 |
772.2 |
+0.56% |
7,246,600 |
2025/2/6 |
765.9 |
774.4 |
765.8 |
767.9 |
+0.26% |
8,238,200 |
2025/2/5 |
769.9 |
771.1 |
758.5 |
765.9 |
-0.08% |
11,362,100 |
2025/2/4 |
778.8 |
780.8 |
759.2 |
766.5 |
-0.48% |
13,926,300 |
2025/2/3 |
778 |
778.4 |
765 |
770.2 |
-2.15% |
11,406,900 |
2025/1/31 |
785.5 |
790.5 |
780.4 |
787.1 |
+0.24% |
9,393,000 |
2025/1/30 |
780.2 |
785.9 |
780.1 |
785.2 |
+0.64% |
6,677,400 |
2025/1/29 |
783.9 |
787.6 |
778.4 |
780.2 |
+0.46% |
7,360,500 |
2025/1/28 |
783.5 |
787.4 |
776.6 |
776.6 |
-1.65% |
9,072,800 |
2025/1/27 |
784.2 |
795.2 |
784.2 |
789.6 |
+1.06% |
8,058,900 |
2025/1/24 |
794 |
796.2 |
777.7 |
781.3 |
-0.85% |
11,635,800 |
2025/1/23 |
780 |
788.8 |
776.5 |
788 |
+0.52% |
10,102,000 |
2025/1/22 |
804.7 |
807 |
783.9 |
783.9 |
-2.89% |
14,568,500 |
2025/1/21 |
819.1 |
823.8 |
807 |
807.2 |
-2.65% |
10,699,900 |
2025/1/20 |
827.2 |
839.7 |
827.2 |
829.2 |
+0.25% |
7,646,700 |
2025/1/17 |
817.5 |
829 |
806.7 |
827.1 |
+1.17% |
9,093,500 |
2025/1/16 |
808.7 |
821.2 |
806 |
817.5 |
+2.06% |
10,648,800 |
2025/1/15 |
809 |
813.1 |
796.3 |
801 |
-0.50% |
9,605,100 |
|