日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
655 |
665 |
655 |
662 |
+1.07% |
220,600 |
2025/8/14 |
651 |
655 |
648 |
655 |
+0.77% |
81,100 |
2025/8/13 |
646 |
653 |
645 |
650 |
+1.25% |
151,300 |
2025/8/12 |
645 |
645 |
635 |
642 |
-0.31% |
208,900 |
2025/8/8 |
637 |
646 |
627 |
644 |
-4.87% |
448,000 |
2025/8/7 |
686 |
689 |
675 |
677 |
-0.88% |
104,200 |
2025/8/6 |
676 |
684 |
675 |
683 |
+1.49% |
98,400 |
2025/8/5 |
676 |
678 |
673 |
673 |
-0.44% |
58,300 |
2025/8/4 |
665 |
677 |
664 |
676 |
+0.15% |
99,900 |
2025/8/1 |
667 |
680 |
665 |
675 |
+1.66% |
106,000 |
2025/7/31 |
667 |
667 |
661 |
664 |
-0.45% |
94,000 |
2025/7/30 |
663 |
669 |
658 |
667 |
+1.21% |
92,500 |
2025/7/29 |
661 |
667 |
658 |
659 |
-1.35% |
146,900 |
2025/7/28 |
675 |
675 |
663 |
668 |
+0.15% |
231,200 |
2025/7/25 |
665 |
669 |
660 |
667 |
+0.45% |
80,300 |
2025/7/24 |
657 |
664 |
656 |
664 |
+1.68% |
81,200 |
2025/7/23 |
654 |
657 |
649 |
653 |
-0.31% |
189,800 |
2025/7/22 |
649 |
655 |
643 |
655 |
+0.92% |
67,100 |
2025/7/18 |
650 |
650 |
645 |
649 |
+0.15% |
51,000 |
2025/7/17 |
645 |
650 |
641 |
648 |
+0.93% |
61,600 |
2025/7/16 |
650 |
651 |
642 |
642 |
-1.23% |
53,400 |
2025/7/15 |
660 |
660 |
650 |
650 |
-1.52% |
118,700 |
2025/7/14 |
658 |
663 |
654 |
660 |
+0.15% |
60,000 |
2025/7/11 |
654 |
659 |
651 |
659 |
+1.07% |
45,600 |
2025/7/10 |
652 |
654 |
647 |
652 |
+0.00% |
70,400 |
2025/7/9 |
647 |
653 |
645 |
652 |
+1.24% |
49,800 |
2025/7/8 |
636 |
646 |
636 |
644 |
+0.62% |
87,000 |
2025/7/7 |
645 |
645 |
638 |
640 |
-1.23% |
126,000 |
2025/7/4 |
649 |
654 |
643 |
648 |
+0.62% |
86,700 |
2025/7/3 |
637 |
647 |
631 |
644 |
+1.58% |
132,400 |
2025/7/2 |
635 |
640 |
630 |
634 |
-0.47% |
88,300 |
2025/7/1 |
651 |
651 |
637 |
637 |
-1.70% |
86,000 |
2025/6/30 |
658 |
659 |
645 |
648 |
-1.07% |
131,300 |
2025/6/27 |
655 |
664 |
647 |
655 |
+2.18% |
290,900 |
2025/6/26 |
631 |
641 |
627 |
641 |
+2.07% |
142,400 |
2025/6/25 |
622 |
628 |
622 |
628 |
+0.80% |
80,000 |
2025/6/24 |
620 |
624 |
618 |
623 |
+0.97% |
147,600 |
2025/6/23 |
618 |
618 |
609 |
617 |
+0.16% |
85,500 |
2025/6/20 |
618 |
620 |
616 |
616 |
-0.65% |
146,800 |
2025/6/19 |
621 |
625 |
617 |
620 |
-0.48% |
92,300 |
2025/6/18 |
620 |
626 |
617 |
623 |
+0.97% |
68,500 |
2025/6/17 |
623 |
625 |
617 |
617 |
-0.96% |
69,500 |
2025/6/16 |
621 |
625 |
621 |
623 |
+0.48% |
37,800 |
2025/6/13 |
630 |
631 |
620 |
620 |
-1.74% |
92,200 |
2025/6/12 |
640 |
641 |
631 |
631 |
-1.71% |
73,900 |
2025/6/11 |
630 |
649 |
625 |
642 |
+2.72% |
129,000 |
2025/6/10 |
629 |
630 |
625 |
625 |
+0.00% |
52,500 |
2025/6/9 |
620 |
628 |
619 |
625 |
+1.13% |
108,700 |
2025/6/6 |
617 |
621 |
615 |
618 |
+0.16% |
62,300 |
2025/6/5 |
621 |
621 |
615 |
617 |
-0.80% |
78,300 |
2025/6/4 |
617 |
626 |
616 |
622 |
+0.81% |
170,500 |
2025/6/3 |
625 |
625 |
617 |
617 |
-1.59% |
106,900 |
2025/6/2 |
627 |
628 |
622 |
627 |
+0.00% |
69,300 |
2025/5/30 |
624 |
628 |
621 |
627 |
+0.00% |
98,600 |
2025/5/29 |
628 |
632 |
622 |
627 |
+0.00% |
106,100 |
2025/5/28 |
634 |
634 |
626 |
627 |
-2.49% |
240,900 |
2025/5/27 |
634 |
645 |
629 |
643 |
+1.42% |
61,900 |
2025/5/26 |
620 |
635 |
618 |
634 |
+2.26% |
67,600 |
2025/5/23 |
615 |
620 |
614 |
620 |
+0.81% |
59,500 |
2025/5/22 |
610 |
620 |
608 |
615 |
-0.65% |
79,800 |
2025/5/21 |
622 |
627 |
615 |
619 |
-0.96% |
201,000 |
2025/5/20 |
628 |
630 |
623 |
625 |
-0.95% |
99,800 |
2025/5/19 |
635 |
636 |
628 |
631 |
-0.94% |
98,400 |
2025/5/16 |
636 |
643 |
634 |
637 |
+0.16% |
63,300 |
2025/5/15 |
637 |
645 |
631 |
636 |
+0.00% |
120,400 |
2025/5/14 |
659 |
659 |
636 |
636 |
-4.50% |
210,800 |
2025/5/13 |
705 |
705 |
662 |
666 |
-3.48% |
164,000 |
2025/5/12 |
692 |
695 |
686 |
690 |
+0.29% |
52,000 |
2025/5/9 |
680 |
694 |
680 |
688 |
+1.47% |
56,300 |
2025/5/8 |
680 |
680 |
670 |
678 |
+0.00% |
26,900 |
2025/5/7 |
669 |
678 |
667 |
678 |
+0.89% |
48,500 |
2025/5/2 |
668 |
676 |
662 |
672 |
+1.05% |
62,500 |
2025/5/1 |
679 |
691 |
650 |
665 |
-3.48% |
174,300 |
2025/4/30 |
681 |
689 |
673 |
689 |
+2.38% |
27,900 |
2025/4/28 |
690 |
690 |
673 |
673 |
-1.75% |
65,200 |
2025/4/25 |
679 |
685 |
673 |
685 |
+2.09% |
31,000 |
2025/4/24 |
670 |
679 |
668 |
671 |
+0.45% |
32,000 |
2025/4/23 |
676 |
679 |
668 |
668 |
+0.15% |
55,900 |
2025/4/22 |
656 |
669 |
655 |
667 |
+2.30% |
61,400 |
2025/4/21 |
670 |
670 |
650 |
652 |
-3.69% |
101,300 |
2025/4/18 |
676 |
677 |
667 |
677 |
+0.89% |
54,000 |
2025/4/17 |
659 |
671 |
659 |
671 |
+1.82% |
35,700 |
2025/4/16 |
656 |
659 |
650 |
659 |
+0.76% |
54,900 |
2025/4/15 |
654 |
665 |
651 |
654 |
+0.31% |
72,400 |
2025/4/14 |
650 |
657 |
648 |
652 |
+0.93% |
72,000 |
2025/4/11 |
638 |
650 |
625 |
646 |
-2.12% |
66,700 |
2025/4/10 |
698 |
701 |
650 |
660 |
+3.45% |
171,500 |
2025/4/9 |
657 |
657 |
630 |
638 |
-4.35% |
81,400 |
2025/4/8 |
635 |
667 |
634 |
667 |
+13.44% |
104,800 |
2025/4/7 |
601 |
616 |
588 |
588 |
-12.63% |
246,000 |
2025/4/4 |
705 |
706 |
661 |
673 |
-6.27% |
149,900 |
2025/4/3 |
703 |
718 |
700 |
718 |
-2.58% |
83,500 |
2025/4/2 |
760 |
763 |
736 |
737 |
-2.51% |
62,300 |
2025/4/1 |
765 |
765 |
753 |
756 |
+0.80% |
41,400 |
2025/3/31 |
761 |
766 |
750 |
750 |
-4.58% |
88,000 |
2025/3/28 |
769 |
792 |
757 |
786 |
-2.48% |
479,500 |
2025/3/27 |
806 |
810 |
801 |
806 |
-0.74% |
887,300 |
2025/3/26 |
804 |
812 |
801 |
812 |
+1.00% |
245,600 |
2025/3/25 |
809 |
809 |
803 |
804 |
-0.50% |
114,500 |
2025/3/24 |
821 |
821 |
806 |
808 |
-1.34% |
143,800 |
2025/3/21 |
810 |
820 |
810 |
819 |
+0.00% |
118,800 |
2025/3/19 |
815 |
820 |
811 |
819 |
+0.37% |
68,100 |
2025/3/18 |
819 |
820 |
815 |
816 |
+0.25% |
50,900 |
2025/3/17 |
819 |
819 |
812 |
814 |
+0.74% |
102,100 |
2025/3/14 |
803 |
821 |
803 |
808 |
+1.00% |
49,900 |
2025/3/13 |
825 |
825 |
800 |
800 |
-2.44% |
63,500 |
2025/3/12 |
817 |
823 |
816 |
820 |
+0.12% |
52,100 |
2025/3/11 |
819 |
823 |
813 |
819 |
-0.36% |
63,800 |
2025/3/10 |
817 |
826 |
813 |
822 |
+1.11% |
114,200 |
2025/3/7 |
799 |
816 |
795 |
813 |
+0.62% |
59,300 |
2025/3/6 |
800 |
808 |
799 |
808 |
+1.51% |
43,700 |
2025/3/5 |
798 |
803 |
794 |
796 |
+0.13% |
22,000 |
2025/3/4 |
805 |
805 |
791 |
795 |
-0.75% |
36,600 |
2025/3/3 |
793 |
802 |
789 |
801 |
+2.69% |
53,200 |
2025/2/28 |
791 |
791 |
779 |
780 |
-1.89% |
58,200 |
2025/2/27 |
780 |
798 |
776 |
795 |
+2.58% |
61,700 |
2025/2/26 |
769 |
775 |
767 |
775 |
+0.52% |
74,200 |
2025/2/25 |
771 |
780 |
769 |
771 |
-0.52% |
69,800 |
2025/2/21 |
781 |
784 |
775 |
775 |
-1.15% |
66,900 |
2025/2/20 |
792 |
796 |
783 |
784 |
-0.88% |
42,600 |
2025/2/19 |
789 |
796 |
786 |
791 |
-0.25% |
38,100 |
2025/2/18 |
793 |
802 |
787 |
793 |
+0.76% |
59,100 |
2025/2/17 |
781 |
787 |
781 |
787 |
+0.77% |
32,400 |
|