日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
734 |
760 |
732 |
754 |
+2.31% |
113,900 |
2025/7/10 |
736 |
744 |
731 |
737 |
+0.27% |
57,800 |
2025/7/9 |
740 |
741 |
732 |
735 |
+0.55% |
89,400 |
2025/7/8 |
715 |
733 |
714 |
731 |
+2.52% |
76,800 |
2025/7/7 |
707 |
724 |
704 |
713 |
+2.30% |
74,600 |
2025/7/4 |
691 |
708 |
691 |
697 |
+0.87% |
71,300 |
2025/7/3 |
707 |
712 |
687 |
691 |
-2.40% |
162,100 |
2025/7/2 |
715 |
721 |
705 |
708 |
-1.67% |
110,500 |
2025/7/1 |
764 |
765 |
720 |
720 |
-4.00% |
168,800 |
2025/6/30 |
734 |
754 |
734 |
750 |
+4.31% |
180,200 |
2025/6/27 |
730 |
740 |
716 |
719 |
-0.83% |
143,000 |
2025/6/26 |
728 |
732 |
718 |
725 |
+0.42% |
95,600 |
2025/6/25 |
745 |
747 |
717 |
722 |
-1.10% |
142,700 |
2025/6/24 |
700 |
738 |
698 |
730 |
+5.04% |
174,300 |
2025/6/23 |
703 |
704 |
677 |
695 |
-3.07% |
243,300 |
2025/6/20 |
710 |
721 |
702 |
717 |
+0.56% |
101,700 |
2025/6/19 |
730 |
731 |
701 |
713 |
-3.65% |
245,000 |
2025/6/18 |
752 |
766 |
733 |
740 |
-1.33% |
174,800 |
2025/6/17 |
749 |
757 |
739 |
750 |
-0.40% |
149,200 |
2025/6/16 |
765 |
774 |
731 |
753 |
-2.08% |
316,600 |
2025/6/13 |
782 |
785 |
763 |
769 |
+0.26% |
217,200 |
2025/6/12 |
745 |
771 |
736 |
767 |
+3.09% |
252,100 |
2025/6/11 |
752 |
798 |
728 |
744 |
+1.36% |
604,700 |
2025/6/10 |
717 |
734 |
713 |
734 |
+3.97% |
244,600 |
2025/6/9 |
704 |
707 |
691 |
706 |
+3.52% |
197,500 |
2025/6/6 |
686 |
687 |
670 |
682 |
-0.87% |
180,600 |
2025/6/5 |
669 |
691 |
669 |
688 |
+6.01% |
226,600 |
2025/6/4 |
642 |
658 |
634 |
649 |
+1.41% |
114,500 |
2025/6/3 |
660 |
663 |
634 |
640 |
-1.54% |
170,200 |
2025/6/2 |
648 |
656 |
640 |
650 |
+4.67% |
179,900 |
2025/5/30 |
626 |
630 |
616 |
621 |
-1.43% |
57,700 |
2025/5/29 |
638 |
641 |
621 |
630 |
+0.00% |
54,700 |
2025/5/28 |
637 |
639 |
620 |
630 |
+0.48% |
123,000 |
2025/5/27 |
618 |
634 |
613 |
627 |
+3.12% |
137,200 |
2025/5/26 |
598 |
615 |
596 |
608 |
+4.47% |
147,700 |
2025/5/23 |
580 |
585 |
570 |
582 |
+0.87% |
54,300 |
2025/5/22 |
566 |
581 |
562 |
577 |
+1.58% |
34,600 |
2025/5/21 |
578 |
586 |
563 |
568 |
-0.70% |
40,400 |
2025/5/20 |
578 |
582 |
569 |
572 |
-1.04% |
51,400 |
2025/5/19 |
579 |
588 |
573 |
578 |
+1.23% |
100,400 |
2025/5/16 |
557 |
573 |
553 |
571 |
+4.39% |
75,700 |
2025/5/15 |
531 |
551 |
531 |
547 |
+3.01% |
56,100 |
2025/5/14 |
569 |
569 |
497 |
531 |
-5.85% |
430,200 |
2025/5/13 |
587 |
588 |
561 |
564 |
-3.59% |
111,000 |
2025/5/12 |
569 |
585 |
565 |
585 |
+4.65% |
78,900 |
2025/5/9 |
569 |
569 |
559 |
559 |
-1.58% |
30,900 |
2025/5/8 |
574 |
574 |
558 |
568 |
-0.18% |
45,800 |
2025/5/7 |
570 |
575 |
560 |
569 |
+3.27% |
68,000 |
2025/5/2 |
563 |
563 |
544 |
551 |
-2.30% |
46,000 |
2025/5/1 |
567 |
575 |
547 |
564 |
-1.57% |
51,600 |
2025/4/30 |
553 |
574 |
551 |
573 |
+5.52% |
70,200 |
2025/4/28 |
560 |
561 |
542 |
543 |
-1.27% |
45,800 |
2025/4/25 |
556 |
560 |
549 |
550 |
-1.61% |
45,100 |
2025/4/24 |
545 |
559 |
540 |
559 |
+4.10% |
49,000 |
2025/4/23 |
546 |
549 |
535 |
537 |
-0.92% |
37,400 |
2025/4/22 |
536 |
543 |
533 |
542 |
+1.12% |
27,700 |
2025/4/21 |
533 |
540 |
532 |
536 |
+0.00% |
19,600 |
2025/4/18 |
524 |
540 |
524 |
536 |
+1.52% |
36,100 |
2025/4/17 |
512 |
528 |
509 |
528 |
+3.12% |
33,000 |
2025/4/16 |
500 |
521 |
489 |
512 |
+4.07% |
99,400 |
2025/4/15 |
496 |
501 |
491 |
492 |
-0.81% |
20,700 |
2025/4/14 |
502 |
506 |
495 |
496 |
-0.60% |
28,100 |
2025/4/11 |
497 |
502 |
468 |
499 |
+0.20% |
35,900 |
2025/4/10 |
492 |
502 |
479 |
498 |
+7.10% |
39,600 |
2025/4/9 |
473 |
478 |
444 |
465 |
-3.33% |
85,500 |
2025/4/8 |
476 |
492 |
465 |
481 |
+8.33% |
56,900 |
2025/4/7 |
450 |
470 |
440 |
444 |
-8.64% |
100,900 |
2025/4/4 |
491 |
500 |
474 |
486 |
-2.80% |
94,200 |
2025/4/3 |
501 |
513 |
491 |
500 |
-2.72% |
53,600 |
2025/4/2 |
511 |
515 |
503 |
514 |
+0.19% |
17,700 |
2025/4/1 |
516 |
521 |
504 |
513 |
-0.58% |
25,700 |
2025/3/31 |
520 |
530 |
497 |
516 |
-2.64% |
73,800 |
2025/3/28 |
543 |
565 |
516 |
530 |
-3.11% |
59,800 |
2025/3/27 |
552 |
552 |
525.5 |
547 |
-0.91% |
23,800 |
2025/3/26 |
559.5 |
565 |
552 |
552 |
-0.54% |
15,300 |
2025/3/25 |
550 |
555 |
545 |
555 |
+1.00% |
9,400 |
2025/3/24 |
562.5 |
564.5 |
547.5 |
549.5 |
-1.26% |
16,200 |
2025/3/21 |
549 |
556.5 |
548 |
556.5 |
+1.37% |
21,700 |
2025/3/19 |
546.5 |
549 |
539.5 |
549 |
+2.14% |
11,000 |
2025/3/18 |
547 |
548 |
536.5 |
537.5 |
-2.36% |
20,500 |
2025/3/17 |
537 |
550.5 |
536.5 |
550.5 |
+2.99% |
15,100 |
2025/3/14 |
535 |
539 |
534 |
534.5 |
-0.37% |
12,300 |
2025/3/13 |
549.5 |
557 |
536.5 |
536.5 |
-0.92% |
13,900 |
2025/3/12 |
550 |
550.5 |
541 |
541.5 |
-2.26% |
11,100 |
2025/3/11 |
541 |
565 |
526.5 |
554 |
+0.27% |
26,500 |
2025/3/10 |
577.5 |
577.5 |
552.5 |
552.5 |
-1.78% |
13,100 |
2025/3/7 |
576 |
576 |
558.5 |
562.5 |
-2.34% |
13,600 |
2025/3/6 |
604 |
604 |
570 |
576 |
-3.44% |
24,500 |
2025/3/5 |
593 |
603.5 |
587.5 |
596.5 |
+1.62% |
35,800 |
2025/3/4 |
567.5 |
592.5 |
561 |
587 |
+3.44% |
35,700 |
2025/3/3 |
573 |
573 |
560 |
567.5 |
+0.80% |
7,700 |
2025/2/28 |
562.5 |
577 |
545.5 |
563 |
-2.09% |
32,500 |
2025/2/27 |
561 |
592 |
559.5 |
575 |
+1.95% |
12,400 |
2025/2/26 |
557 |
581 |
556.5 |
564 |
+0.71% |
22,400 |
2025/2/25 |
563.5 |
567.5 |
557.5 |
560 |
-2.44% |
28,800 |
2025/2/21 |
599.5 |
599.5 |
572.5 |
574 |
-3.85% |
32,500 |
2025/2/20 |
583 |
608 |
583 |
597 |
+2.40% |
50,800 |
2025/2/19 |
625 |
629.5 |
575 |
583 |
-4.97% |
107,500 |
2025/2/18 |
599.5 |
613.5 |
598.5 |
613.5 |
+3.81% |
53,200 |
2025/2/17 |
594.5 |
594.5 |
582.5 |
591 |
+0.51% |
75,500 |
2025/2/14 |
575.5 |
589 |
567.5 |
588 |
+3.98% |
46,600 |
2025/2/13 |
557 |
588.5 |
550.5 |
565.5 |
+1.62% |
104,900 |
2025/2/12 |
561 |
561 |
548.5 |
556.5 |
+0.18% |
31,800 |
2025/2/10 |
538 |
557.5 |
535 |
555.5 |
+1.00% |
25,500 |
2025/2/7 |
530 |
550 |
530 |
550 |
+3.68% |
18,700 |
2025/2/6 |
525.5 |
530.5 |
525.5 |
530.5 |
+0.28% |
5,400 |
2025/2/5 |
530.5 |
530.5 |
520.5 |
529 |
-0.19% |
6,200 |
2025/2/4 |
547 |
547 |
523 |
530 |
-2.57% |
12,800 |
2025/2/3 |
538 |
544.5 |
534.5 |
544 |
+1.12% |
11,100 |
2025/1/31 |
543.5 |
546.5 |
534.5 |
538 |
+0.47% |
16,600 |
2025/1/30 |
529 |
540.5 |
526 |
535.5 |
+2.00% |
12,300 |
2025/1/29 |
524.5 |
525 |
519 |
525 |
+0.00% |
10,900 |
2025/1/28 |
514 |
535 |
507.5 |
525 |
+3.35% |
22,800 |
2025/1/27 |
515 |
515 |
508 |
508 |
+0.30% |
4,600 |
2025/1/24 |
503 |
514.5 |
503 |
506.5 |
+0.30% |
6,000 |
2025/1/23 |
515 |
515 |
505 |
505 |
-1.94% |
6,400 |
2025/1/22 |
509.5 |
517.5 |
509.5 |
515 |
+1.08% |
5,000 |
2025/1/21 |
519 |
520 |
501 |
509.5 |
-1.07% |
7,900 |
2025/1/20 |
520 |
522 |
512.5 |
515 |
+0.29% |
4,600 |
2025/1/17 |
530 |
530 |
511 |
513.5 |
-2.65% |
10,100 |
2025/1/16 |
533.5 |
533.5 |
519.5 |
527.5 |
+0.29% |
11,300 |
2025/1/15 |
525 |
531.5 |
524 |
526 |
+2.63% |
23,200 |
2025/1/14 |
506.5 |
512.5 |
500 |
512.5 |
+2.40% |
25,600 |
|