日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
629 |
637 |
628 |
635 |
+1.11% |
98,200 |
2025/7/11 |
625 |
629 |
624 |
628 |
+0.96% |
70,200 |
2025/7/10 |
625 |
625 |
621 |
622 |
-0.80% |
115,700 |
2025/7/9 |
625 |
628 |
623 |
627 |
+0.80% |
57,700 |
2025/7/8 |
621 |
624 |
620 |
622 |
+0.00% |
54,500 |
2025/7/7 |
625 |
627 |
620 |
622 |
-0.16% |
70,100 |
2025/7/4 |
626 |
627 |
622 |
623 |
+0.16% |
51,000 |
2025/7/3 |
625 |
625 |
620 |
622 |
+0.00% |
88,800 |
2025/7/2 |
624 |
627 |
621 |
622 |
-0.48% |
85,800 |
2025/7/1 |
630 |
632 |
624 |
625 |
-0.79% |
89,400 |
2025/6/30 |
633 |
636 |
630 |
630 |
-0.16% |
92,400 |
2025/6/27 |
630 |
631 |
627 |
631 |
+0.48% |
71,900 |
2025/6/26 |
627 |
629 |
625 |
628 |
+0.48% |
70,400 |
2025/6/25 |
629 |
630 |
624 |
625 |
-0.48% |
81,800 |
2025/6/24 |
635 |
635 |
626 |
628 |
-0.32% |
94,200 |
2025/6/23 |
630 |
630 |
624 |
630 |
-0.32% |
107,300 |
2025/6/20 |
638 |
640 |
632 |
632 |
-0.94% |
73,300 |
2025/6/19 |
644 |
645 |
637 |
638 |
-0.47% |
54,100 |
2025/6/18 |
635 |
643 |
634 |
641 |
+0.63% |
103,800 |
2025/6/17 |
636 |
637 |
632 |
637 |
+0.00% |
69,600 |
2025/6/16 |
634 |
639 |
634 |
637 |
+1.27% |
87,400 |
2025/6/13 |
632 |
634 |
627 |
629 |
-0.47% |
135,200 |
2025/6/12 |
637 |
637 |
630 |
632 |
-0.78% |
110,700 |
2025/6/11 |
644 |
645 |
637 |
637 |
-1.24% |
141,200 |
2025/6/10 |
650 |
659 |
645 |
645 |
-0.31% |
149,000 |
2025/6/9 |
647 |
649 |
640 |
647 |
+0.78% |
78,100 |
2025/6/6 |
647 |
653 |
642 |
642 |
-0.77% |
73,800 |
2025/6/5 |
653 |
654 |
646 |
647 |
-0.92% |
90,500 |
2025/6/4 |
642 |
653 |
641 |
653 |
+1.71% |
106,000 |
2025/6/3 |
650 |
650 |
637 |
642 |
-1.08% |
122,800 |
2025/6/2 |
657 |
660 |
648 |
649 |
-1.67% |
94,700 |
2025/5/30 |
638 |
660 |
635 |
660 |
+3.12% |
197,500 |
2025/5/29 |
635 |
642 |
633 |
640 |
+1.27% |
136,000 |
2025/5/28 |
639 |
640 |
632 |
632 |
-0.32% |
112,400 |
2025/5/27 |
628 |
635 |
626 |
634 |
+1.12% |
81,100 |
2025/5/26 |
627 |
633 |
627 |
627 |
-0.16% |
68,900 |
2025/5/23 |
636 |
636 |
625 |
628 |
-0.63% |
99,300 |
2025/5/22 |
631 |
636 |
627 |
632 |
-0.47% |
84,000 |
2025/5/21 |
640 |
642 |
633 |
635 |
-0.63% |
70,900 |
2025/5/20 |
644 |
644 |
636 |
639 |
-0.62% |
66,400 |
2025/5/19 |
639 |
643 |
636 |
643 |
+0.63% |
64,100 |
2025/5/16 |
642 |
642 |
631 |
639 |
+0.00% |
72,300 |
2025/5/15 |
641 |
643 |
634 |
639 |
-0.78% |
54,900 |
2025/5/14 |
644 |
645 |
632 |
644 |
-0.16% |
81,400 |
2025/5/13 |
655 |
657 |
645 |
645 |
-0.62% |
105,900 |
2025/5/12 |
640 |
649 |
637 |
649 |
+1.88% |
112,400 |
2025/5/9 |
635 |
638 |
631 |
637 |
+0.95% |
91,600 |
2025/5/8 |
629 |
634 |
624 |
631 |
+0.16% |
67,000 |
2025/5/7 |
625 |
630 |
623 |
630 |
+0.80% |
94,600 |
2025/5/2 |
628 |
630 |
622 |
625 |
-0.79% |
101,100 |
2025/5/1 |
633 |
638 |
627 |
630 |
-0.94% |
92,500 |
2025/4/30 |
640 |
642 |
630 |
636 |
+0.00% |
70,700 |
2025/4/28 |
650 |
656 |
632 |
636 |
-0.31% |
113,300 |
2025/4/25 |
640 |
644 |
627 |
638 |
-0.93% |
199,300 |
2025/4/24 |
654 |
657 |
641 |
644 |
-1.38% |
153,700 |
2025/4/23 |
650 |
656 |
647 |
653 |
+1.40% |
121,700 |
2025/4/22 |
643 |
644 |
635 |
644 |
+0.62% |
79,700 |
2025/4/21 |
643 |
643 |
633 |
640 |
-0.47% |
62,300 |
2025/4/18 |
634 |
643 |
634 |
643 |
+3.04% |
82,100 |
2025/4/17 |
621 |
632 |
621 |
624 |
+0.48% |
44,800 |
2025/4/16 |
632 |
634 |
619 |
621 |
-1.43% |
96,000 |
2025/4/15 |
634 |
635 |
630 |
630 |
-0.47% |
62,300 |
2025/4/14 |
629 |
636 |
623 |
633 |
+2.10% |
83,000 |
2025/4/11 |
603 |
623 |
596 |
620 |
-0.96% |
141,900 |
2025/4/10 |
635 |
639 |
620 |
626 |
+5.21% |
168,000 |
2025/4/9 |
608 |
608 |
589 |
595 |
-4.80% |
203,300 |
2025/4/8 |
605 |
628 |
604 |
625 |
+8.70% |
156,500 |
2025/4/7 |
570 |
596 |
554 |
575 |
-6.96% |
368,500 |
2025/4/4 |
632 |
635 |
607 |
618 |
-5.07% |
306,000 |
2025/4/3 |
645 |
651 |
636 |
651 |
-1.96% |
195,500 |
2025/4/2 |
670 |
672 |
663 |
664 |
-0.75% |
100,100 |
2025/4/1 |
682 |
683 |
668 |
669 |
-0.74% |
103,600 |
2025/3/31 |
666 |
679 |
659 |
674 |
-1.75% |
232,100 |
2025/3/28 |
680 |
696 |
680 |
686 |
-4.46% |
387,400 |
2025/3/27 |
709 |
718 |
706 |
718 |
+1.84% |
320,700 |
2025/3/26 |
705 |
706 |
697 |
705 |
+0.71% |
296,100 |
2025/3/25 |
712 |
712 |
698 |
700 |
-0.71% |
290,500 |
2025/3/24 |
719 |
721 |
702 |
705 |
-1.67% |
377,000 |
2025/3/21 |
705 |
721 |
705 |
717 |
+2.14% |
278,200 |
2025/3/19 |
701 |
704 |
700 |
702 |
+0.14% |
102,400 |
2025/3/18 |
705 |
706 |
700 |
701 |
-0.14% |
147,100 |
2025/3/17 |
702 |
704 |
699 |
702 |
+0.86% |
198,000 |
2025/3/14 |
690 |
699 |
690 |
696 |
+0.87% |
120,800 |
2025/3/13 |
687 |
694 |
686 |
690 |
+1.47% |
108,300 |
2025/3/12 |
682 |
686 |
677 |
680 |
+0.59% |
103,000 |
2025/3/11 |
677 |
677 |
667 |
676 |
-0.88% |
211,700 |
2025/3/10 |
693 |
693 |
682 |
682 |
-0.87% |
193,500 |
2025/3/7 |
693 |
694 |
684 |
688 |
-1.15% |
158,200 |
2025/3/6 |
703 |
705 |
696 |
696 |
+0.14% |
109,900 |
2025/3/5 |
708 |
708 |
693 |
695 |
-1.14% |
212,700 |
2025/3/4 |
695 |
705 |
688 |
703 |
+0.00% |
278,800 |
2025/3/3 |
695 |
706 |
690 |
703 |
+3.23% |
382,200 |
2025/2/28 |
690 |
690 |
677 |
681 |
-1.59% |
389,800 |
2025/2/27 |
690 |
694 |
685 |
692 |
+0.44% |
239,300 |
2025/2/26 |
700 |
700 |
683 |
689 |
-1.57% |
229,000 |
2025/2/25 |
691 |
702 |
689 |
700 |
+0.86% |
203,200 |
2025/2/21 |
697 |
697 |
690 |
694 |
-0.72% |
150,200 |
2025/2/20 |
709 |
710 |
693 |
699 |
-0.99% |
202,100 |
2025/2/19 |
705 |
709 |
702 |
706 |
+0.28% |
77,400 |
2025/2/18 |
715 |
716 |
703 |
704 |
-1.12% |
139,600 |
2025/2/17 |
725 |
725 |
711 |
712 |
-1.11% |
129,600 |
2025/2/14 |
730 |
730 |
718 |
720 |
-0.41% |
129,700 |
2025/2/13 |
724 |
726 |
717 |
723 |
+0.42% |
103,400 |
2025/2/12 |
725 |
732 |
718 |
720 |
+0.28% |
152,800 |
2025/2/10 |
710 |
721 |
707 |
718 |
+1.70% |
135,500 |
2025/2/7 |
707 |
709 |
701 |
706 |
+0.28% |
105,800 |
2025/2/6 |
700 |
706 |
699 |
704 |
+1.59% |
92,000 |
2025/2/5 |
695 |
699 |
691 |
693 |
+0.73% |
71,300 |
2025/2/4 |
700 |
704 |
686 |
688 |
-0.58% |
139,400 |
2025/2/3 |
700 |
700 |
684 |
692 |
-0.86% |
185,100 |
2025/1/31 |
704 |
704 |
691 |
698 |
-1.41% |
164,800 |
2025/1/30 |
701 |
708 |
699 |
708 |
+1.14% |
161,200 |
2025/1/29 |
695 |
706 |
694 |
700 |
+0.86% |
141,700 |
2025/1/28 |
684 |
695 |
684 |
694 |
+0.87% |
104,800 |
2025/1/27 |
688 |
695 |
687 |
688 |
+0.58% |
124,700 |
2025/1/24 |
674 |
684 |
674 |
684 |
+1.48% |
135,300 |
2025/1/23 |
676 |
676 |
672 |
674 |
+0.00% |
87,000 |
2025/1/22 |
672 |
677 |
670 |
674 |
+0.30% |
83,300 |
2025/1/21 |
675 |
677 |
668 |
672 |
-0.44% |
87,400 |
2025/1/20 |
670 |
675 |
665 |
675 |
+1.35% |
105,500 |
2025/1/17 |
665 |
666 |
657 |
666 |
+0.91% |
112,500 |
2025/1/16 |
665 |
670 |
658 |
660 |
+0.76% |
139,500 |
2025/1/15 |
654 |
657 |
651 |
655 |
+1.55% |
105,200 |
|