日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
712 |
719 |
711 |
713 |
+0.71% |
42,600 |
2025/7/10 |
719 |
720 |
708 |
708 |
-1.53% |
49,900 |
2025/7/9 |
715 |
720 |
713 |
719 |
+0.56% |
49,400 |
2025/7/8 |
714 |
719 |
710 |
715 |
+0.85% |
54,200 |
2025/7/7 |
708 |
719 |
707 |
709 |
+0.71% |
93,900 |
2025/7/4 |
720 |
728 |
704 |
704 |
-0.71% |
93,700 |
2025/7/3 |
714 |
718 |
706 |
709 |
-0.70% |
110,800 |
2025/7/2 |
718 |
722 |
713 |
714 |
-0.28% |
92,900 |
2025/7/1 |
726 |
726 |
716 |
716 |
-0.97% |
41,400 |
2025/6/30 |
725 |
732 |
720 |
723 |
+0.56% |
51,700 |
2025/6/27 |
727 |
733 |
713 |
719 |
+0.14% |
92,400 |
2025/6/26 |
724 |
739 |
718 |
718 |
-0.83% |
98,300 |
2025/6/25 |
726 |
739 |
715 |
724 |
-0.28% |
75,400 |
2025/6/24 |
726 |
739 |
719 |
726 |
+1.54% |
68,100 |
2025/6/23 |
718 |
718 |
705 |
715 |
-1.24% |
177,400 |
2025/6/20 |
738 |
739 |
720 |
724 |
-1.90% |
111,300 |
2025/6/19 |
745 |
755 |
730 |
738 |
-1.07% |
162,500 |
2025/6/18 |
740 |
751 |
738 |
746 |
+0.00% |
106,100 |
2025/6/17 |
740 |
750 |
733 |
746 |
+1.08% |
148,700 |
2025/6/16 |
718 |
741 |
718 |
738 |
+3.51% |
98,300 |
2025/6/13 |
729 |
733 |
713 |
713 |
-1.66% |
131,800 |
2025/6/12 |
730 |
733 |
721 |
725 |
-0.14% |
103,400 |
2025/6/11 |
730 |
740 |
725 |
726 |
-0.41% |
97,700 |
2025/6/10 |
730 |
743 |
728 |
729 |
+0.14% |
84,400 |
2025/6/9 |
747 |
751 |
728 |
728 |
-0.68% |
124,100 |
2025/6/6 |
740 |
755 |
727 |
733 |
-1.21% |
119,800 |
2025/6/5 |
736 |
758 |
736 |
742 |
+0.41% |
88,900 |
2025/6/4 |
750 |
758 |
738 |
739 |
+0.68% |
142,900 |
2025/6/3 |
719 |
744 |
716 |
734 |
+3.09% |
218,400 |
2025/6/2 |
731 |
737 |
712 |
712 |
-2.33% |
128,500 |
2025/5/30 |
720 |
731 |
713 |
729 |
+2.24% |
164,500 |
2025/5/29 |
721 |
734 |
710 |
713 |
-0.70% |
165,800 |
2025/5/28 |
740 |
744 |
716 |
718 |
-1.78% |
180,800 |
2025/5/27 |
718 |
738 |
718 |
731 |
+2.24% |
160,000 |
2025/5/26 |
712 |
718 |
708 |
715 |
+0.70% |
106,100 |
2025/5/23 |
709 |
722 |
706 |
710 |
+0.14% |
185,100 |
2025/5/22 |
715 |
719 |
707 |
709 |
-1.53% |
234,300 |
2025/5/21 |
719 |
728 |
710 |
720 |
+0.14% |
248,400 |
2025/5/20 |
729 |
731 |
715 |
719 |
-1.51% |
358,800 |
2025/5/19 |
739 |
754 |
727 |
730 |
-1.62% |
312,600 |
2025/5/16 |
770 |
770 |
740 |
742 |
-1.85% |
433,000 |
2025/5/15 |
752 |
785 |
744 |
756 |
-25.52% |
1,210,000 |
2025/5/14 |
1,013 |
1,018 |
999 |
1,015 |
-0.29% |
95,400 |
2025/5/13 |
1,028 |
1,037 |
1,017 |
1,018 |
+0.30% |
129,000 |
2025/5/12 |
1,000 |
1,021 |
995 |
1,015 |
+2.42% |
155,100 |
2025/5/9 |
989 |
997 |
983 |
991 |
-0.10% |
44,300 |
2025/5/8 |
985 |
992 |
978 |
992 |
+0.92% |
36,500 |
2025/5/7 |
982 |
995 |
980 |
983 |
+0.10% |
36,500 |
2025/5/2 |
979 |
985 |
968 |
982 |
+1.13% |
60,600 |
2025/5/1 |
979 |
979 |
966 |
971 |
-0.82% |
30,900 |
2025/4/30 |
976 |
991 |
967 |
979 |
+1.03% |
89,900 |
2025/4/28 |
978 |
996 |
969 |
969 |
-0.62% |
299,200 |
2025/4/25 |
979 |
985 |
971 |
975 |
+0.62% |
56,600 |
2025/4/24 |
980 |
982 |
963 |
969 |
-1.72% |
105,500 |
2025/4/23 |
981 |
991 |
975 |
986 |
+1.75% |
69,300 |
2025/4/22 |
970 |
987 |
967 |
969 |
-1.22% |
41,800 |
2025/4/21 |
981 |
988 |
971 |
981 |
+1.03% |
69,100 |
2025/4/18 |
961 |
972 |
956 |
971 |
+1.68% |
45,000 |
2025/4/17 |
939 |
955 |
936 |
955 |
+2.47% |
88,700 |
2025/4/16 |
960 |
960 |
931 |
932 |
-1.79% |
39,000 |
2025/4/15 |
940 |
962 |
940 |
949 |
+0.85% |
49,600 |
2025/4/14 |
947 |
958 |
938 |
941 |
+1.62% |
85,600 |
2025/4/11 |
912 |
928 |
888 |
926 |
-0.11% |
101,300 |
2025/4/10 |
932 |
944 |
908 |
927 |
+8.17% |
121,900 |
2025/4/9 |
899 |
899 |
838 |
857 |
-4.78% |
141,600 |
2025/4/8 |
864 |
905 |
864 |
900 |
+10.02% |
148,200 |
2025/4/7 |
825 |
847 |
806 |
818 |
-10.21% |
369,100 |
2025/4/4 |
932 |
932 |
885 |
911 |
-3.80% |
247,400 |
2025/4/3 |
941 |
960 |
935 |
947 |
-2.47% |
125,500 |
2025/4/2 |
1,002 |
1,003 |
970 |
971 |
-2.80% |
160,500 |
2025/4/1 |
994 |
1,014 |
988 |
999 |
+1.11% |
117,700 |
2025/3/31 |
1,031 |
1,031 |
982 |
988 |
-4.91% |
271,500 |
2025/3/28 |
1,039 |
1,050 |
1,034 |
1,039 |
-2.44% |
275,200 |
2025/3/27 |
1,040 |
1,071 |
1,036 |
1,065 |
+1.14% |
168,600 |
2025/3/26 |
1,026 |
1,053 |
1,023 |
1,053 |
+2.83% |
146,600 |
2025/3/25 |
1,028 |
1,034 |
1,024 |
1,024 |
-0.29% |
58,500 |
2025/3/24 |
1,033 |
1,049 |
1,024 |
1,027 |
+0.39% |
108,500 |
2025/3/21 |
1,028 |
1,031 |
1,023 |
1,023 |
-1.82% |
76,100 |
2025/3/19 |
1,045 |
1,047 |
1,031 |
1,042 |
+0.10% |
45,600 |
2025/3/18 |
1,027 |
1,047 |
1,023 |
1,041 |
+1.36% |
143,700 |
2025/3/17 |
1,030 |
1,044 |
1,025 |
1,027 |
+0.79% |
135,800 |
2025/3/14 |
1,015 |
1,021 |
1,008 |
1,019 |
+0.39% |
106,800 |
2025/3/13 |
1,022 |
1,029 |
1,015 |
1,015 |
-0.59% |
108,700 |
2025/3/12 |
1,027 |
1,033 |
1,017 |
1,021 |
-1.64% |
157,300 |
2025/3/11 |
1,034 |
1,039 |
1,014 |
1,038 |
-0.19% |
172,200 |
2025/3/10 |
1,080 |
1,085 |
1,038 |
1,040 |
-3.61% |
112,000 |
2025/3/7 |
1,070 |
1,084 |
1,067 |
1,079 |
-0.74% |
68,100 |
2025/3/6 |
1,082 |
1,090 |
1,072 |
1,087 |
+1.12% |
176,000 |
2025/3/5 |
1,060 |
1,081 |
1,060 |
1,075 |
+0.47% |
80,700 |
2025/3/4 |
1,037 |
1,074 |
1,037 |
1,070 |
+2.29% |
125,700 |
2025/3/3 |
1,052 |
1,063 |
1,041 |
1,046 |
-0.95% |
110,200 |
2025/2/28 |
1,034 |
1,076 |
1,025 |
1,056 |
+1.15% |
151,000 |
2025/2/27 |
1,039 |
1,045 |
1,029 |
1,044 |
+0.29% |
103,100 |
2025/2/26 |
1,060 |
1,061 |
1,017 |
1,041 |
-2.53% |
270,400 |
2025/2/25 |
1,060 |
1,077 |
1,057 |
1,068 |
+0.09% |
142,000 |
2025/2/21 |
1,061 |
1,070 |
1,053 |
1,067 |
+0.00% |
105,800 |
2025/2/20 |
1,075 |
1,084 |
1,058 |
1,067 |
-0.74% |
172,100 |
2025/2/19 |
1,076 |
1,090 |
1,045 |
1,075 |
+0.75% |
316,600 |
2025/2/18 |
1,054 |
1,089 |
1,054 |
1,067 |
+1.23% |
412,700 |
2025/2/17 |
1,130 |
1,133 |
1,038 |
1,054 |
-8.35% |
722,600 |
2025/2/14 |
1,168 |
1,223 |
1,135 |
1,150 |
-15.87% |
816,200 |
2025/2/13 |
1,407 |
1,420 |
1,310 |
1,367 |
-1.73% |
223,600 |
2025/2/12 |
1,385 |
1,406 |
1,366 |
1,391 |
+1.09% |
120,100 |
2025/2/10 |
1,365 |
1,390 |
1,365 |
1,376 |
+0.81% |
86,800 |
2025/2/7 |
1,364 |
1,375 |
1,356 |
1,365 |
+0.22% |
80,800 |
2025/2/6 |
1,350 |
1,375 |
1,345 |
1,362 |
+1.79% |
79,400 |
2025/2/5 |
1,346 |
1,357 |
1,335 |
1,338 |
+0.75% |
67,800 |
2025/2/4 |
1,330 |
1,347 |
1,328 |
1,328 |
+0.61% |
62,500 |
2025/2/3 |
1,343 |
1,344 |
1,315 |
1,320 |
-1.64% |
89,700 |
2025/1/31 |
1,330 |
1,353 |
1,321 |
1,342 |
+0.15% |
101,700 |
2025/1/30 |
1,358 |
1,359 |
1,337 |
1,340 |
-1.33% |
75,600 |
2025/1/29 |
1,391 |
1,391 |
1,358 |
1,358 |
-0.44% |
70,800 |
2025/1/28 |
1,345 |
1,372 |
1,345 |
1,364 |
+0.44% |
62,000 |
2025/1/27 |
1,343 |
1,368 |
1,338 |
1,358 |
+1.12% |
75,800 |
2025/1/24 |
1,340 |
1,363 |
1,335 |
1,343 |
+0.98% |
90,500 |
2025/1/23 |
1,353 |
1,362 |
1,326 |
1,330 |
-1.70% |
60,300 |
2025/1/22 |
1,345 |
1,363 |
1,339 |
1,353 |
+0.89% |
61,700 |
2025/1/21 |
1,363 |
1,363 |
1,337 |
1,341 |
-0.96% |
71,100 |
2025/1/20 |
1,315 |
1,358 |
1,315 |
1,354 |
+3.68% |
71,500 |
2025/1/17 |
1,315 |
1,321 |
1,295 |
1,306 |
-0.91% |
79,900 |
2025/1/16 |
1,332 |
1,341 |
1,305 |
1,318 |
-0.45% |
80,500 |
2025/1/15 |
1,325 |
1,339 |
1,312 |
1,324 |
-0.08% |
95,700 |
2025/1/14 |
1,336 |
1,350 |
1,325 |
1,325 |
-2.07% |
98,200 |
|