日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
700 |
700 |
700 |
700 |
-0.57% |
700 |
2025/7/11 |
694 |
706 |
693 |
704 |
+1.73% |
13,800 |
2025/7/10 |
697 |
698 |
685 |
692 |
-0.72% |
4,200 |
2025/7/9 |
692 |
697 |
692 |
697 |
+0.72% |
1,700 |
2025/7/8 |
701 |
701 |
690 |
692 |
-1.14% |
1,600 |
2025/7/7 |
703 |
703 |
698 |
700 |
-0.43% |
2,400 |
2025/7/4 |
699 |
705 |
692 |
703 |
-0.42% |
3,300 |
2025/7/3 |
698 |
706 |
698 |
706 |
+0.43% |
8,000 |
2025/7/2 |
703 |
707 |
703 |
703 |
-0.57% |
2,100 |
2025/7/1 |
706 |
709 |
702 |
707 |
+0.14% |
3,900 |
2025/6/30 |
709 |
709 |
699 |
706 |
+0.00% |
5,900 |
2025/6/27 |
711 |
711 |
701 |
706 |
+0.00% |
7,800 |
2025/6/26 |
709 |
710 |
703 |
706 |
-0.14% |
10,600 |
2025/6/25 |
700 |
707 |
700 |
707 |
-0.28% |
700 |
2025/6/24 |
695 |
714 |
695 |
709 |
+2.01% |
11,500 |
2025/6/23 |
691 |
697 |
689 |
695 |
+0.58% |
6,600 |
2025/6/20 |
699 |
699 |
691 |
691 |
-0.72% |
6,100 |
2025/6/19 |
696 |
696 |
695 |
696 |
+0.00% |
3,500 |
2025/6/18 |
697 |
698 |
692 |
696 |
+0.00% |
2,900 |
2025/6/17 |
697 |
700 |
693 |
696 |
+0.00% |
6,000 |
2025/6/16 |
696 |
697 |
694 |
696 |
+0.00% |
8,400 |
2025/6/13 |
707 |
707 |
696 |
696 |
-1.14% |
6,800 |
2025/6/12 |
702 |
704 |
696 |
704 |
+0.28% |
4,300 |
2025/6/11 |
706 |
706 |
700 |
702 |
+0.29% |
3,300 |
2025/6/10 |
706 |
706 |
700 |
700 |
-0.85% |
2,200 |
2025/6/9 |
703 |
709 |
698 |
706 |
-1.26% |
22,400 |
2025/6/6 |
709 |
717 |
704 |
715 |
+0.85% |
2,200 |
2025/6/5 |
708 |
714 |
703 |
709 |
-0.98% |
6,200 |
2025/6/4 |
709 |
718 |
709 |
716 |
+0.42% |
4,600 |
2025/6/3 |
708 |
716 |
708 |
713 |
+0.28% |
2,300 |
2025/6/2 |
713 |
717 |
691 |
711 |
-0.84% |
10,200 |
2025/5/30 |
717 |
723 |
706 |
717 |
+0.00% |
5,200 |
2025/5/29 |
713 |
723 |
713 |
717 |
-1.24% |
3,300 |
2025/5/28 |
725 |
727 |
710 |
726 |
+1.26% |
3,300 |
2025/5/27 |
705 |
720 |
696 |
717 |
+2.58% |
9,600 |
2025/5/26 |
681 |
700 |
678 |
699 |
+2.34% |
8,400 |
2025/5/23 |
681 |
684 |
670 |
683 |
+0.29% |
9,200 |
2025/5/22 |
679 |
681 |
672 |
681 |
+0.29% |
3,800 |
2025/5/21 |
684 |
684 |
677 |
679 |
+0.00% |
7,600 |
2025/5/20 |
690 |
690 |
679 |
679 |
-1.31% |
14,000 |
2025/5/19 |
703 |
703 |
680 |
688 |
-2.82% |
23,800 |
2025/5/16 |
709 |
712 |
701 |
708 |
-0.14% |
5,800 |
2025/5/15 |
738 |
738 |
681 |
709 |
-3.67% |
21,000 |
2025/5/14 |
728 |
742 |
728 |
736 |
+1.38% |
14,100 |
2025/5/13 |
730 |
734 |
723 |
726 |
-0.55% |
10,200 |
2025/5/12 |
731 |
732 |
724 |
730 |
-0.14% |
3,600 |
2025/5/9 |
733 |
733 |
727 |
731 |
-0.27% |
2,200 |
2025/5/8 |
737 |
737 |
729 |
733 |
-0.54% |
3,000 |
2025/5/7 |
732 |
739 |
728 |
737 |
+0.41% |
11,300 |
2025/5/2 |
723 |
739 |
723 |
734 |
+0.69% |
5,600 |
2025/5/1 |
728 |
736 |
722 |
729 |
-1.22% |
6,700 |
2025/4/30 |
725 |
738 |
720 |
738 |
+1.10% |
8,600 |
2025/4/28 |
743 |
745 |
722 |
730 |
-1.48% |
18,000 |
2025/4/25 |
735 |
745 |
721 |
741 |
+1.51% |
16,700 |
2025/4/24 |
707 |
730 |
706 |
730 |
+3.40% |
17,600 |
2025/4/23 |
708 |
711 |
706 |
706 |
-0.84% |
5,300 |
2025/4/22 |
716 |
716 |
706 |
712 |
-0.70% |
4,300 |
2025/4/21 |
705 |
720 |
703 |
717 |
+1.70% |
11,300 |
2025/4/18 |
711 |
713 |
697 |
705 |
+0.28% |
6,100 |
2025/4/17 |
688 |
715 |
688 |
703 |
+1.88% |
9,900 |
2025/4/16 |
678 |
715 |
678 |
690 |
+2.07% |
13,000 |
2025/4/15 |
646 |
685 |
644 |
676 |
+4.64% |
14,800 |
2025/4/14 |
644 |
667 |
644 |
646 |
+0.31% |
11,800 |
2025/4/11 |
625 |
644 |
620 |
644 |
+2.71% |
7,600 |
2025/4/10 |
678 |
678 |
627 |
627 |
+3.12% |
6,500 |
2025/4/9 |
604 |
632 |
600 |
608 |
-7.03% |
25,300 |
2025/4/8 |
654 |
654 |
653 |
654 |
+18.05% |
20,600 |
2025/4/7 |
536 |
559 |
536 |
554 |
-12.89% |
49,500 |
2025/4/4 |
656 |
656 |
636 |
636 |
-5.07% |
38,500 |
2025/4/3 |
695 |
695 |
651 |
670 |
-4.42% |
38,100 |
2025/4/2 |
721 |
721 |
701 |
701 |
-2.91% |
20,000 |
2025/4/1 |
745 |
748 |
722 |
722 |
-2.30% |
25,300 |
2025/3/31 |
751 |
762 |
739 |
739 |
-2.25% |
34,300 |
2025/3/28 |
734 |
773 |
734 |
756 |
-8.59% |
114,200 |
2025/3/27 |
833 |
835 |
818 |
827 |
-0.72% |
54,500 |
2025/3/26 |
840 |
840 |
830 |
833 |
-0.72% |
43,800 |
2025/3/25 |
844 |
844 |
839 |
839 |
-0.36% |
18,600 |
2025/3/24 |
839 |
844 |
838 |
842 |
+0.48% |
24,800 |
2025/3/21 |
830 |
839 |
830 |
838 |
+1.09% |
15,400 |
2025/3/19 |
822 |
829 |
821 |
829 |
+0.73% |
9,900 |
2025/3/18 |
821 |
829 |
820 |
823 |
+0.24% |
18,500 |
2025/3/17 |
815 |
822 |
815 |
821 |
+0.74% |
18,900 |
2025/3/14 |
818 |
820 |
815 |
815 |
-0.12% |
25,700 |
2025/3/13 |
817 |
820 |
815 |
816 |
-0.37% |
33,300 |
2025/3/12 |
820 |
823 |
819 |
819 |
-0.24% |
16,200 |
2025/3/11 |
822 |
825 |
819 |
821 |
-0.48% |
20,700 |
2025/3/10 |
827 |
830 |
824 |
825 |
-0.12% |
23,100 |
2025/3/7 |
823 |
831 |
820 |
826 |
+0.00% |
11,500 |
2025/3/6 |
824 |
828 |
821 |
826 |
+0.49% |
12,500 |
2025/3/5 |
838 |
838 |
815 |
822 |
-2.03% |
60,600 |
2025/3/4 |
841 |
844 |
834 |
839 |
-0.36% |
29,800 |
2025/3/3 |
857 |
857 |
836 |
842 |
-1.17% |
25,500 |
2025/2/28 |
850 |
852 |
837 |
852 |
-0.12% |
43,100 |
2025/2/27 |
842 |
858 |
835 |
853 |
+1.07% |
20,700 |
2025/2/26 |
859 |
859 |
830 |
844 |
-1.52% |
36,100 |
2025/2/25 |
859 |
865 |
855 |
857 |
-1.04% |
25,400 |
2025/2/21 |
865 |
866 |
847 |
866 |
-0.12% |
35,000 |
2025/2/20 |
867 |
869 |
861 |
867 |
+0.12% |
8,300 |
2025/2/19 |
865 |
874 |
862 |
866 |
+0.12% |
12,200 |
2025/2/18 |
868 |
868 |
860 |
865 |
-0.46% |
10,500 |
2025/2/17 |
890 |
893 |
855 |
869 |
-1.59% |
56,200 |
2025/2/14 |
883 |
887 |
874 |
883 |
+0.34% |
26,100 |
2025/2/13 |
866 |
881 |
866 |
880 |
+1.27% |
18,900 |
2025/2/12 |
858 |
874 |
855 |
869 |
+1.28% |
37,200 |
2025/2/10 |
858 |
858 |
855 |
858 |
+0.00% |
9,100 |
2025/2/7 |
859 |
859 |
853 |
858 |
-0.12% |
9,100 |
2025/2/6 |
858 |
860 |
855 |
859 |
-0.12% |
8,500 |
2025/2/5 |
862 |
862 |
853 |
860 |
+0.12% |
10,200 |
2025/2/4 |
864 |
864 |
859 |
859 |
-0.12% |
9,300 |
2025/2/3 |
859 |
861 |
858 |
860 |
+0.35% |
9,500 |
2025/1/31 |
855 |
859 |
853 |
857 |
+0.23% |
32,500 |
2025/1/30 |
854 |
855 |
853 |
855 |
+0.47% |
23,300 |
2025/1/29 |
853 |
854 |
848 |
851 |
-0.23% |
8,500 |
2025/1/28 |
853 |
853 |
848 |
853 |
+0.47% |
7,600 |
2025/1/27 |
848 |
854 |
847 |
849 |
+0.12% |
5,700 |
2025/1/24 |
850 |
850 |
847 |
848 |
-0.24% |
10,700 |
2025/1/23 |
853 |
855 |
850 |
850 |
-0.35% |
6,700 |
2025/1/22 |
854 |
855 |
853 |
853 |
-0.12% |
5,300 |
2025/1/21 |
854 |
854 |
848 |
854 |
+0.23% |
6,700 |
2025/1/20 |
853 |
854 |
850 |
852 |
+0.71% |
6,700 |
2025/1/17 |
850 |
851 |
841 |
846 |
-0.12% |
16,000 |
2025/1/16 |
852 |
853 |
847 |
847 |
-0.35% |
7,700 |
2025/1/15 |
848 |
856 |
845 |
850 |
+0.24% |
3,500 |
|