日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
717 |
720 |
701 |
711 |
-0.84% |
259,400 |
2025/7/11 |
713 |
735 |
713 |
717 |
+0.70% |
321,000 |
2025/7/10 |
710 |
729 |
710 |
712 |
+0.14% |
240,700 |
2025/7/9 |
709 |
720 |
708 |
711 |
+0.85% |
221,500 |
2025/7/8 |
700 |
712 |
699 |
705 |
+0.57% |
179,000 |
2025/7/7 |
705 |
713 |
695 |
701 |
-0.14% |
207,000 |
2025/7/4 |
717 |
724 |
700 |
702 |
-2.09% |
529,900 |
2025/7/3 |
725 |
727 |
705 |
717 |
-1.92% |
356,800 |
2025/7/2 |
737 |
748 |
730 |
731 |
-2.14% |
405,100 |
2025/7/1 |
780 |
795 |
742 |
747 |
+1.22% |
668,500 |
2025/6/30 |
766 |
770 |
725 |
738 |
-4.28% |
904,100 |
2025/6/27 |
829 |
852 |
691 |
771 |
-6.77% |
4,882,400 |
2025/6/26 |
836 |
846 |
826 |
827 |
-0.84% |
275,000 |
2025/6/25 |
843 |
852 |
823 |
834 |
-0.24% |
650,500 |
2025/6/24 |
842 |
852 |
833 |
836 |
+0.24% |
326,200 |
2025/6/23 |
839 |
845 |
822 |
834 |
-0.71% |
322,700 |
2025/6/20 |
854 |
855 |
840 |
840 |
-1.75% |
294,700 |
2025/6/19 |
857 |
878 |
834 |
855 |
+0.94% |
796,100 |
2025/6/18 |
840 |
875 |
840 |
847 |
+0.24% |
666,000 |
2025/6/17 |
852 |
857 |
826 |
845 |
+0.60% |
489,600 |
2025/6/16 |
844 |
855 |
836 |
840 |
-0.83% |
389,100 |
2025/6/13 |
862 |
883 |
840 |
847 |
+0.00% |
658,400 |
2025/6/12 |
865 |
877 |
840 |
847 |
-1.85% |
512,400 |
2025/6/11 |
860 |
877 |
855 |
863 |
+1.53% |
511,000 |
2025/6/10 |
848 |
860 |
837 |
850 |
+0.95% |
563,600 |
2025/6/9 |
820 |
870 |
814 |
842 |
+3.06% |
1,031,500 |
2025/6/6 |
840 |
846 |
814 |
817 |
-3.43% |
1,280,600 |
2025/6/5 |
873 |
881 |
836 |
846 |
-4.08% |
1,110,100 |
2025/6/4 |
888 |
904 |
873 |
882 |
+0.00% |
843,000 |
2025/6/3 |
873 |
890 |
846 |
882 |
+0.80% |
1,028,300 |
2025/6/2 |
852 |
886 |
838 |
875 |
+2.94% |
767,400 |
2025/5/30 |
840 |
864 |
840 |
850 |
+1.19% |
762,800 |
2025/5/29 |
829 |
853 |
817 |
840 |
+0.60% |
726,700 |
2025/5/28 |
865 |
867 |
828 |
835 |
-3.24% |
1,238,800 |
2025/5/27 |
865 |
907 |
860 |
863 |
+1.17% |
2,187,800 |
2025/5/26 |
825 |
866 |
822 |
853 |
+1.55% |
1,229,200 |
2025/5/23 |
828 |
845 |
814 |
840 |
-0.36% |
1,735,100 |
2025/5/22 |
870 |
888 |
824 |
843 |
-3.33% |
3,411,600 |
2025/5/21 |
874 |
905 |
870 |
872 |
-0.11% |
2,661,400 |
2025/5/20 |
900 |
918 |
861 |
873 |
-12.35% |
7,666,300 |
2025/5/19 |
996 |
996 |
996 |
996 |
-23.15% |
50,800 |
2025/5/16 |
1,296 |
1,296 |
1,296 |
1,296 |
-23.58% |
35,600 |
2025/5/15 |
1,628 |
1,721 |
1,600 |
1,696 |
+4.18% |
664,000 |
2025/5/14 |
1,570 |
1,628 |
1,549 |
1,628 |
+4.56% |
329,900 |
2025/5/13 |
1,523 |
1,563 |
1,492 |
1,557 |
+2.77% |
350,800 |
2025/5/12 |
1,446 |
1,515 |
1,445 |
1,515 |
+4.34% |
225,500 |
2025/5/9 |
1,413 |
1,452 |
1,408 |
1,452 |
+2.76% |
217,600 |
2025/5/8 |
1,430 |
1,454 |
1,403 |
1,413 |
-0.14% |
272,500 |
2025/5/7 |
1,444 |
1,444 |
1,414 |
1,415 |
-1.32% |
140,000 |
2025/5/2 |
1,432 |
1,447 |
1,412 |
1,434 |
-0.49% |
155,100 |
2025/5/1 |
1,478 |
1,488 |
1,431 |
1,441 |
-1.97% |
221,300 |
2025/4/30 |
1,425 |
1,483 |
1,413 |
1,470 |
+3.16% |
345,700 |
2025/4/28 |
1,438 |
1,454 |
1,409 |
1,425 |
-0.84% |
276,300 |
2025/4/25 |
1,450 |
1,454 |
1,425 |
1,437 |
+0.07% |
225,200 |
2025/4/24 |
1,457 |
1,468 |
1,423 |
1,436 |
-1.31% |
268,700 |
2025/4/23 |
1,528 |
1,533 |
1,440 |
1,455 |
-2.87% |
442,300 |
2025/4/22 |
1,526 |
1,554 |
1,487 |
1,498 |
-3.10% |
523,400 |
2025/4/21 |
1,500 |
1,604 |
1,500 |
1,546 |
+2.66% |
409,500 |
2025/4/18 |
1,488 |
1,541 |
1,483 |
1,506 |
+1.48% |
277,200 |
2025/4/17 |
1,480 |
1,512 |
1,462 |
1,484 |
-0.34% |
234,600 |
2025/4/16 |
1,490 |
1,562 |
1,484 |
1,489 |
-0.73% |
425,100 |
2025/4/15 |
1,519 |
1,542 |
1,486 |
1,500 |
-0.33% |
289,400 |
2025/4/14 |
1,450 |
1,568 |
1,440 |
1,505 |
+4.51% |
539,100 |
2025/4/11 |
1,390 |
1,444 |
1,381 |
1,440 |
+0.07% |
329,200 |
2025/4/10 |
1,470 |
1,470 |
1,367 |
1,439 |
+9.02% |
568,600 |
2025/4/9 |
1,334 |
1,343 |
1,236 |
1,320 |
-3.86% |
1,039,500 |
2025/4/8 |
1,330 |
1,408 |
1,302 |
1,373 |
+16.36% |
685,600 |
2025/4/7 |
1,194 |
1,275 |
1,112 |
1,180 |
-10.61% |
1,075,700 |
2025/4/4 |
1,333 |
1,358 |
1,241 |
1,320 |
-3.15% |
987,800 |
2025/4/3 |
1,251 |
1,390 |
1,240 |
1,363 |
-2.50% |
659,900 |
2025/4/2 |
1,501 |
1,520 |
1,388 |
1,398 |
-6.86% |
609,000 |
2025/4/1 |
1,559 |
1,589 |
1,484 |
1,501 |
-3.72% |
470,600 |
2025/3/31 |
1,555 |
1,593 |
1,510 |
1,559 |
-1.52% |
444,100 |
2025/3/28 |
1,585 |
1,629 |
1,574 |
1,583 |
-0.25% |
289,900 |
2025/3/27 |
1,604 |
1,624 |
1,557 |
1,587 |
-0.81% |
375,600 |
2025/3/26 |
1,605 |
1,615 |
1,575 |
1,600 |
+0.63% |
380,400 |
2025/3/25 |
1,545 |
1,595 |
1,526 |
1,590 |
+3.05% |
332,600 |
2025/3/24 |
1,578 |
1,606 |
1,534 |
1,543 |
-2.16% |
287,800 |
2025/3/21 |
1,576 |
1,617 |
1,556 |
1,577 |
+1.22% |
378,600 |
2025/3/19 |
1,471 |
1,569 |
1,462 |
1,558 |
+5.63% |
450,200 |
2025/3/18 |
1,439 |
1,485 |
1,438 |
1,475 |
+3.80% |
247,800 |
2025/3/17 |
1,449 |
1,461 |
1,421 |
1,421 |
-1.93% |
370,400 |
2025/3/14 |
1,485 |
1,499 |
1,441 |
1,449 |
-2.23% |
394,000 |
2025/3/13 |
1,478 |
1,508 |
1,450 |
1,482 |
+1.86% |
454,400 |
2025/3/12 |
1,404 |
1,482 |
1,404 |
1,455 |
+3.19% |
518,900 |
2025/3/11 |
1,361 |
1,421 |
1,340 |
1,410 |
+1.37% |
744,700 |
2025/3/10 |
1,470 |
1,470 |
1,384 |
1,391 |
-7.70% |
1,125,500 |
2025/3/7 |
1,516 |
1,577 |
1,505 |
1,507 |
-0.92% |
513,600 |
2025/3/6 |
1,575 |
1,594 |
1,506 |
1,521 |
-3.98% |
716,000 |
2025/3/5 |
1,608 |
1,629 |
1,556 |
1,584 |
-1.49% |
794,100 |
2025/3/4 |
1,680 |
1,712 |
1,591 |
1,608 |
-4.23% |
1,264,600 |
2025/3/3 |
1,565 |
1,700 |
1,553 |
1,679 |
+7.35% |
800,900 |
2025/2/28 |
1,591 |
1,606 |
1,532 |
1,564 |
-2.92% |
813,800 |
2025/2/27 |
1,544 |
1,613 |
1,517 |
1,611 |
+5.02% |
709,700 |
2025/2/26 |
1,580 |
1,595 |
1,502 |
1,534 |
-3.76% |
821,000 |
2025/2/25 |
1,605 |
1,654 |
1,580 |
1,594 |
-0.69% |
645,900 |
2025/2/21 |
1,616 |
1,657 |
1,604 |
1,605 |
+0.44% |
659,600 |
2025/2/20 |
1,610 |
1,654 |
1,593 |
1,598 |
-0.75% |
664,100 |
2025/2/19 |
1,607 |
1,674 |
1,570 |
1,610 |
-2.25% |
1,008,000 |
2025/2/18 |
1,720 |
1,766 |
1,647 |
1,647 |
-2.54% |
1,308,100 |
2025/2/17 |
1,365 |
1,736 |
1,365 |
1,690 |
+17.52% |
3,158,700 |
2025/2/14 |
1,417 |
1,452 |
1,401 |
1,438 |
+1.55% |
834,200 |
2025/2/13 |
1,466 |
1,473 |
1,381 |
1,416 |
-3.41% |
801,100 |
2025/2/12 |
1,376 |
1,479 |
1,356 |
1,466 |
+8.51% |
1,079,000 |
2025/2/10 |
1,302 |
1,365 |
1,293 |
1,351 |
+2.04% |
511,200 |
2025/2/7 |
1,314 |
1,329 |
1,292 |
1,324 |
+0.61% |
383,000 |
2025/2/6 |
1,290 |
1,319 |
1,248 |
1,316 |
+1.23% |
776,400 |
2025/2/5 |
1,299 |
1,322 |
1,285 |
1,300 |
+1.56% |
370,200 |
2025/2/4 |
1,302 |
1,324 |
1,280 |
1,280 |
-1.46% |
412,900 |
2025/2/3 |
1,240 |
1,312 |
1,240 |
1,299 |
+1.72% |
449,200 |
2025/1/31 |
1,357 |
1,357 |
1,276 |
1,277 |
-5.83% |
773,200 |
2025/1/30 |
1,356 |
1,387 |
1,333 |
1,356 |
-0.29% |
556,100 |
2025/1/29 |
1,306 |
1,377 |
1,288 |
1,360 |
+4.13% |
665,600 |
2025/1/28 |
1,319 |
1,358 |
1,303 |
1,306 |
-0.23% |
758,700 |
2025/1/27 |
1,321 |
1,343 |
1,297 |
1,309 |
-0.23% |
374,600 |
2025/1/24 |
1,285 |
1,353 |
1,284 |
1,312 |
+2.50% |
546,300 |
2025/1/23 |
1,262 |
1,314 |
1,243 |
1,280 |
+0.71% |
691,500 |
2025/1/22 |
1,290 |
1,309 |
1,255 |
1,271 |
-0.70% |
642,500 |
2025/1/21 |
1,328 |
1,331 |
1,250 |
1,280 |
-3.47% |
1,001,400 |
2025/1/20 |
1,329 |
1,347 |
1,295 |
1,326 |
+0.30% |
704,700 |
2025/1/17 |
1,240 |
1,344 |
1,238 |
1,322 |
+5.25% |
873,100 |
2025/1/16 |
1,285 |
1,329 |
1,256 |
1,256 |
-1.34% |
868,900 |
2025/1/15 |
1,227 |
1,304 |
1,185 |
1,273 |
+3.83% |
967,200 |
|