日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
665 |
682 |
665 |
679 |
+1.80% |
16,400 |
2025/7/31 |
668 |
668 |
655 |
667 |
+0.30% |
10,500 |
2025/7/30 |
671 |
671 |
665 |
665 |
-0.89% |
6,400 |
2025/7/29 |
670 |
677 |
668 |
671 |
+0.00% |
3,800 |
2025/7/28 |
675 |
680 |
671 |
671 |
-1.32% |
11,900 |
2025/7/25 |
677 |
680 |
673 |
680 |
+0.89% |
5,300 |
2025/7/24 |
676 |
685 |
670 |
674 |
+0.60% |
14,600 |
2025/7/23 |
673 |
678 |
666 |
670 |
+0.75% |
14,200 |
2025/7/22 |
670 |
671 |
665 |
665 |
-0.30% |
6,700 |
2025/7/18 |
670 |
672 |
667 |
667 |
-0.45% |
4,800 |
2025/7/17 |
667 |
673 |
667 |
670 |
+0.30% |
6,200 |
2025/7/16 |
666 |
674 |
663 |
668 |
+0.45% |
11,700 |
2025/7/15 |
672 |
673 |
660 |
665 |
-1.04% |
9,700 |
2025/7/14 |
670 |
672 |
662 |
672 |
+0.90% |
6,800 |
2025/7/11 |
668 |
673 |
666 |
666 |
-0.30% |
12,900 |
2025/7/10 |
660 |
670 |
655 |
668 |
+1.21% |
6,300 |
2025/7/9 |
652 |
660 |
652 |
660 |
+0.92% |
8,200 |
2025/7/8 |
662 |
663 |
651 |
654 |
-1.36% |
11,500 |
2025/7/7 |
671 |
679 |
662 |
663 |
-0.75% |
16,600 |
2025/7/4 |
670 |
670 |
665 |
668 |
-0.60% |
8,600 |
2025/7/3 |
657 |
676 |
657 |
672 |
+3.07% |
27,500 |
2025/7/2 |
652 |
660 |
650 |
652 |
-0.15% |
19,400 |
2025/7/1 |
655 |
660 |
649 |
653 |
-0.91% |
24,200 |
2025/6/30 |
665 |
669 |
655 |
659 |
-0.90% |
32,200 |
2025/6/27 |
661 |
679 |
661 |
665 |
-3.20% |
93,400 |
2025/6/26 |
711 |
711 |
682 |
687 |
+0.15% |
85,900 |
2025/6/25 |
681 |
695 |
677 |
686 |
+0.59% |
78,300 |
2025/6/24 |
696 |
696 |
681 |
682 |
-0.44% |
37,600 |
2025/6/23 |
695 |
695 |
682 |
685 |
-1.58% |
48,200 |
2025/6/20 |
695 |
702 |
692 |
696 |
-0.29% |
23,800 |
2025/6/19 |
699 |
701 |
694 |
698 |
+0.43% |
23,300 |
2025/6/18 |
680 |
698 |
680 |
695 |
+1.91% |
17,600 |
2025/6/17 |
680 |
690 |
676 |
682 |
+0.29% |
27,100 |
2025/6/16 |
701 |
701 |
680 |
680 |
-3.13% |
25,200 |
2025/6/13 |
714 |
715 |
690 |
702 |
-1.54% |
51,300 |
2025/6/12 |
728 |
728 |
712 |
713 |
-0.56% |
19,900 |
2025/6/11 |
724 |
735 |
717 |
717 |
+0.56% |
39,700 |
2025/6/10 |
716 |
722 |
713 |
713 |
-0.14% |
25,900 |
2025/6/9 |
714 |
719 |
712 |
714 |
+0.00% |
16,000 |
2025/6/6 |
700 |
714 |
700 |
714 |
+2.29% |
34,500 |
2025/6/5 |
699 |
700 |
694 |
698 |
-0.14% |
41,800 |
2025/6/4 |
695 |
699 |
692 |
699 |
+0.29% |
23,100 |
2025/6/3 |
693 |
699 |
693 |
697 |
+0.87% |
8,700 |
2025/6/2 |
689 |
692 |
685 |
691 |
-0.14% |
7,800 |
2025/5/30 |
684 |
692 |
684 |
692 |
+1.17% |
11,700 |
2025/5/29 |
682 |
692 |
682 |
684 |
+0.44% |
9,100 |
2025/5/28 |
692 |
694 |
681 |
681 |
+0.00% |
7,600 |
2025/5/27 |
673 |
698 |
673 |
681 |
+1.19% |
22,300 |
2025/5/26 |
677 |
690 |
673 |
673 |
-0.59% |
6,800 |
2025/5/23 |
685 |
685 |
673 |
677 |
+0.30% |
4,500 |
2025/5/22 |
690 |
690 |
675 |
675 |
-2.17% |
11,600 |
2025/5/21 |
685 |
697 |
685 |
690 |
+0.73% |
16,300 |
2025/5/20 |
679 |
692 |
678 |
685 |
+2.09% |
12,500 |
2025/5/19 |
660 |
684 |
660 |
671 |
+1.67% |
13,000 |
2025/5/16 |
661 |
664 |
658 |
660 |
+0.15% |
11,500 |
2025/5/15 |
648 |
665 |
648 |
659 |
-5.18% |
45,100 |
2025/5/14 |
696 |
703 |
690 |
695 |
-0.71% |
10,600 |
2025/5/13 |
706 |
707 |
697 |
700 |
-0.14% |
16,100 |
2025/5/12 |
693 |
702 |
687 |
701 |
+1.59% |
17,700 |
2025/5/9 |
680 |
694 |
679 |
690 |
+1.47% |
9,200 |
2025/5/8 |
672 |
680 |
667 |
680 |
+1.19% |
7,500 |
2025/5/7 |
675 |
706 |
664 |
672 |
-0.44% |
43,300 |
2025/5/2 |
672 |
675 |
660 |
675 |
+0.45% |
49,100 |
2025/5/1 |
664 |
705 |
664 |
672 |
+1.36% |
127,400 |
2025/4/30 |
670 |
697 |
663 |
663 |
-1.04% |
79,600 |
2025/4/28 |
672 |
691 |
651 |
670 |
+0.45% |
44,900 |
2025/4/25 |
666 |
668 |
657 |
667 |
+1.21% |
11,000 |
2025/4/24 |
648 |
660 |
648 |
659 |
+1.85% |
17,300 |
2025/4/23 |
645 |
648 |
645 |
647 |
+0.31% |
9,500 |
2025/4/22 |
643 |
648 |
643 |
645 |
+0.62% |
14,900 |
2025/4/21 |
632 |
642 |
632 |
641 |
+1.42% |
7,100 |
2025/4/18 |
640 |
641 |
631 |
632 |
-0.63% |
6,600 |
2025/4/17 |
635 |
639 |
634 |
636 |
-0.62% |
4,400 |
2025/4/16 |
642 |
642 |
640 |
640 |
+0.95% |
15,400 |
2025/4/15 |
639 |
640 |
621 |
634 |
-0.31% |
11,300 |
2025/4/14 |
638 |
639 |
632 |
636 |
+2.25% |
8,800 |
2025/4/11 |
610 |
633 |
610 |
622 |
+0.00% |
6,000 |
2025/4/10 |
640 |
641 |
620 |
622 |
+3.67% |
21,200 |
2025/4/9 |
598 |
617 |
586 |
600 |
-0.83% |
12,800 |
2025/4/8 |
600 |
616 |
600 |
605 |
+5.40% |
26,200 |
2025/4/7 |
559 |
590 |
555 |
574 |
-5.90% |
63,300 |
2025/4/4 |
625 |
630 |
603 |
610 |
-3.94% |
40,300 |
2025/4/3 |
632 |
645 |
631 |
635 |
-1.85% |
25,500 |
2025/4/2 |
641 |
649 |
629 |
647 |
+0.94% |
20,000 |
2025/4/1 |
640 |
645 |
631 |
641 |
+1.10% |
5,000 |
2025/3/31 |
648 |
649 |
631 |
634 |
-1.40% |
18,600 |
2025/3/28 |
646 |
649 |
641 |
643 |
+0.78% |
17,600 |
2025/3/27 |
643 |
645 |
637 |
638 |
-1.24% |
10,400 |
2025/3/26 |
642 |
648 |
641 |
646 |
+0.31% |
9,900 |
2025/3/25 |
649 |
649 |
644 |
644 |
+0.00% |
6,400 |
2025/3/24 |
641 |
644 |
641 |
644 |
+0.47% |
15,600 |
2025/3/21 |
643 |
645 |
641 |
641 |
-0.31% |
13,500 |
2025/3/19 |
640 |
653 |
640 |
643 |
+0.47% |
9,500 |
2025/3/18 |
648 |
648 |
638 |
640 |
-0.31% |
8,800 |
2025/3/17 |
650 |
652 |
642 |
642 |
-0.47% |
13,000 |
2025/3/14 |
650 |
655 |
640 |
645 |
-0.31% |
33,600 |
2025/3/13 |
640 |
649 |
640 |
647 |
+1.57% |
12,700 |
2025/3/12 |
635 |
641 |
635 |
637 |
+0.00% |
6,200 |
2025/3/11 |
645 |
646 |
628 |
637 |
-1.09% |
10,000 |
2025/3/10 |
637 |
644 |
635 |
644 |
+1.10% |
7,500 |
2025/3/7 |
649 |
649 |
637 |
637 |
-1.85% |
13,400 |
2025/3/6 |
654 |
654 |
643 |
649 |
-0.92% |
22,900 |
2025/3/5 |
634 |
655 |
634 |
655 |
+3.64% |
36,000 |
2025/3/4 |
607 |
634 |
607 |
632 |
+3.27% |
16,900 |
2025/3/3 |
607 |
612 |
607 |
612 |
+0.82% |
6,000 |
2025/2/28 |
612 |
613 |
607 |
607 |
-0.33% |
7,400 |
2025/2/27 |
609 |
612 |
609 |
609 |
-0.33% |
6,400 |
2025/2/26 |
612 |
613 |
609 |
611 |
+0.16% |
6,400 |
2025/2/25 |
608 |
618 |
605 |
610 |
-0.49% |
9,900 |
2025/2/21 |
612 |
613 |
610 |
613 |
-0.16% |
5,400 |
2025/2/20 |
617 |
620 |
613 |
614 |
-1.44% |
8,900 |
2025/2/19 |
627 |
631 |
623 |
623 |
-0.95% |
10,900 |
2025/2/18 |
632 |
639 |
625 |
629 |
+0.32% |
17,000 |
2025/2/17 |
620 |
632 |
620 |
627 |
+2.28% |
18,800 |
2025/2/14 |
613 |
615 |
607 |
613 |
+0.82% |
10,300 |
2025/2/13 |
606 |
614 |
606 |
608 |
+0.66% |
19,400 |
2025/2/12 |
606 |
607 |
603 |
604 |
-0.33% |
7,100 |
2025/2/10 |
608 |
608 |
601 |
606 |
+0.17% |
11,800 |
2025/2/7 |
603 |
607 |
601 |
605 |
+0.83% |
4,300 |
2025/2/6 |
607 |
607 |
600 |
600 |
-1.15% |
16,100 |
2025/2/5 |
611 |
611 |
606 |
607 |
-0.82% |
5,500 |
2025/2/4 |
614 |
614 |
610 |
612 |
+0.16% |
4,600 |
2025/2/3 |
610 |
614 |
610 |
611 |
+0.16% |
10,800 |
|