日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
645 |
654 |
644 |
654 |
+1.55% |
7,600 |
2025/7/31 |
640 |
645 |
637 |
644 |
+0.94% |
4,600 |
2025/7/30 |
645 |
646 |
635 |
638 |
-1.09% |
10,600 |
2025/7/29 |
638 |
645 |
630 |
645 |
+1.26% |
12,300 |
2025/7/28 |
633 |
639 |
630 |
637 |
+0.63% |
11,500 |
2025/7/25 |
634 |
634 |
627 |
633 |
+0.00% |
9,400 |
2025/7/24 |
637 |
637 |
625 |
633 |
+0.64% |
6,000 |
2025/7/23 |
638 |
645 |
620 |
629 |
-0.94% |
13,700 |
2025/7/22 |
632 |
637 |
632 |
635 |
+0.95% |
6,100 |
2025/7/18 |
629 |
637 |
629 |
629 |
+0.64% |
7,100 |
2025/7/17 |
623 |
630 |
621 |
625 |
+0.64% |
8,900 |
2025/7/16 |
625 |
630 |
615 |
621 |
-0.64% |
11,300 |
2025/7/15 |
630 |
641 |
625 |
625 |
-0.95% |
10,500 |
2025/7/14 |
614 |
631 |
614 |
631 |
+2.77% |
15,900 |
2025/7/11 |
613 |
614 |
608 |
614 |
+1.15% |
5,400 |
2025/7/10 |
606 |
613 |
606 |
607 |
+0.17% |
9,400 |
2025/7/9 |
605 |
606 |
598 |
606 |
+0.17% |
9,900 |
2025/7/8 |
595 |
605 |
591 |
605 |
+1.68% |
17,200 |
2025/7/7 |
613 |
613 |
591 |
595 |
-2.94% |
19,600 |
2025/7/4 |
612 |
613 |
607 |
613 |
+0.16% |
12,000 |
2025/7/3 |
613 |
621 |
610 |
612 |
-0.33% |
7,800 |
2025/7/2 |
611 |
616 |
605 |
614 |
-2.69% |
16,200 |
2025/7/1 |
643 |
643 |
612 |
631 |
+0.96% |
12,100 |
2025/6/30 |
644 |
646 |
621 |
625 |
-2.80% |
20,200 |
2025/6/27 |
646 |
663 |
626 |
643 |
-2.50% |
9,800 |
2025/6/26 |
662.5 |
662.5 |
646.5 |
659.5 |
-0.68% |
10,400 |
2025/6/25 |
660.5 |
664 |
656 |
664 |
+2.55% |
11,100 |
2025/6/24 |
664.5 |
664.5 |
646.5 |
647.5 |
-2.56% |
15,300 |
2025/6/23 |
676 |
677 |
661.5 |
664.5 |
-1.85% |
12,300 |
2025/6/20 |
683.5 |
683.5 |
676 |
677 |
+0.52% |
3,500 |
2025/6/19 |
666.5 |
673.5 |
666.5 |
673.5 |
+1.43% |
2,500 |
2025/6/18 |
679 |
689.5 |
664 |
664 |
-0.38% |
7,100 |
2025/6/17 |
673 |
675 |
650.5 |
666.5 |
+0.38% |
9,800 |
2025/6/16 |
636 |
664 |
635.5 |
664 |
+4.65% |
10,100 |
2025/6/13 |
632.5 |
649 |
627.5 |
634.5 |
-0.31% |
13,700 |
2025/6/12 |
632.5 |
643 |
631 |
636.5 |
+0.63% |
4,400 |
2025/6/11 |
625 |
643 |
625 |
632.5 |
+0.80% |
6,900 |
2025/6/10 |
626 |
636.5 |
625.5 |
627.5 |
+0.24% |
2,000 |
2025/6/9 |
643.5 |
643.5 |
626 |
626 |
-0.87% |
8,500 |
2025/6/6 |
636 |
638 |
631.5 |
631.5 |
-0.39% |
2,800 |
2025/6/5 |
630.5 |
638 |
630.5 |
634 |
+0.00% |
2,800 |
2025/6/4 |
638 |
639.5 |
633 |
634 |
-0.63% |
2,600 |
2025/6/3 |
631 |
641 |
628.5 |
638 |
+1.51% |
900 |
2025/6/2 |
632.5 |
644 |
628.5 |
628.5 |
-0.63% |
8,900 |
2025/5/30 |
629 |
635 |
628.5 |
632.5 |
+0.64% |
3,400 |
2025/5/29 |
637.5 |
637.5 |
627 |
628.5 |
-1.41% |
2,600 |
2025/5/28 |
634.5 |
642 |
634 |
637.5 |
+1.43% |
5,900 |
2025/5/27 |
628.5 |
632.5 |
623.5 |
628.5 |
+0.00% |
5,600 |
2025/5/26 |
636.5 |
636.5 |
626.5 |
628.5 |
-0.63% |
5,900 |
2025/5/23 |
636.5 |
637 |
632.5 |
632.5 |
-0.47% |
5,700 |
2025/5/22 |
646.5 |
646.5 |
635.5 |
635.5 |
-1.70% |
5,400 |
2025/5/21 |
635 |
649.5 |
632.5 |
646.5 |
+1.81% |
8,700 |
2025/5/20 |
629.5 |
640 |
625.5 |
635 |
+1.60% |
4,700 |
2025/5/19 |
624.5 |
645 |
617.5 |
625 |
-0.24% |
8,300 |
2025/5/16 |
650 |
650 |
610 |
626.5 |
-3.62% |
15,000 |
2025/5/15 |
614.5 |
650 |
588.5 |
650 |
+4.00% |
116,200 |
2025/5/14 |
609 |
637 |
605.5 |
625 |
+2.63% |
14,900 |
2025/5/13 |
605 |
609 |
591 |
609 |
-0.57% |
2,100 |
2025/5/12 |
599.5 |
613.5 |
591 |
612.5 |
-0.33% |
5,900 |
2025/5/9 |
587.5 |
622 |
587.5 |
614.5 |
+4.68% |
10,100 |
2025/5/8 |
587.5 |
592 |
587 |
587 |
-0.93% |
1,400 |
2025/5/7 |
596 |
596 |
590 |
592.5 |
+0.25% |
2,500 |
2025/5/2 |
607.5 |
607.5 |
587.5 |
591 |
-2.72% |
4,700 |
2025/5/1 |
592.5 |
614 |
590 |
607.5 |
+2.53% |
11,300 |
2025/4/30 |
587 |
595 |
587 |
592.5 |
+0.94% |
3,100 |
2025/4/28 |
588.5 |
594.5 |
587 |
587 |
+0.17% |
2,400 |
2025/4/25 |
590.5 |
590.5 |
583 |
586 |
+0.26% |
3,200 |
2025/4/24 |
592.5 |
592.5 |
584.5 |
584.5 |
-1.60% |
1,600 |
2025/4/23 |
596.5 |
597.5 |
592 |
594 |
+0.42% |
4,700 |
2025/4/22 |
586.5 |
591.5 |
577 |
591.5 |
+0.77% |
7,000 |
2025/4/21 |
580 |
589.5 |
580 |
587 |
+0.69% |
2,200 |
2025/4/18 |
580 |
585 |
572 |
583 |
+0.34% |
5,500 |
2025/4/17 |
581.5 |
581.5 |
575 |
581 |
+0.00% |
2,600 |
2025/4/16 |
575 |
583 |
568 |
581 |
+1.22% |
4,200 |
2025/4/15 |
562.5 |
575 |
562.5 |
574 |
+2.04% |
3,100 |
2025/4/14 |
570 |
572.5 |
536.5 |
562.5 |
-1.32% |
9,100 |
2025/4/11 |
535.5 |
570 |
535 |
570 |
+5.07% |
11,600 |
2025/4/10 |
565 |
567.5 |
542.5 |
542.5 |
+2.36% |
3,200 |
2025/4/9 |
534.5 |
549 |
528.5 |
530 |
-0.84% |
6,500 |
2025/4/8 |
546.5 |
561.5 |
534 |
534.5 |
+3.38% |
8,700 |
2025/4/7 |
510.5 |
529.5 |
500 |
517 |
-7.68% |
15,800 |
2025/4/4 |
579 |
581.5 |
532.5 |
560 |
-6.59% |
24,600 |
2025/4/3 |
598.5 |
615 |
581 |
599.5 |
-2.91% |
16,300 |
2025/4/2 |
597 |
617.5 |
595 |
617.5 |
+4.66% |
24,700 |
2025/4/1 |
597.5 |
597.5 |
587.5 |
590 |
-1.26% |
4,300 |
2025/3/31 |
585 |
597.5 |
583 |
597.5 |
+0.84% |
6,800 |
2025/3/28 |
595 |
598 |
582.5 |
592.5 |
+0.51% |
6,800 |
2025/3/27 |
582 |
590 |
582 |
589.5 |
+1.29% |
2,700 |
2025/3/26 |
591.5 |
592 |
582 |
582 |
-0.60% |
1,400 |
2025/3/25 |
595.5 |
595.5 |
578 |
585.5 |
-0.85% |
5,100 |
2025/3/24 |
597 |
597 |
589.5 |
590.5 |
-1.01% |
4,000 |
2025/3/21 |
590 |
597 |
589 |
596.5 |
+0.85% |
3,400 |
2025/3/19 |
587.5 |
597 |
585.5 |
591.5 |
-0.50% |
3,200 |
2025/3/18 |
591 |
595.5 |
579 |
594.5 |
+0.76% |
8,600 |
2025/3/17 |
596.5 |
596.5 |
575.5 |
590 |
+0.94% |
6,700 |
2025/3/14 |
569.5 |
585 |
561.5 |
584.5 |
+2.90% |
7,500 |
2025/3/13 |
561 |
570.5 |
561 |
568 |
+1.34% |
5,000 |
2025/3/12 |
563.5 |
567 |
558.5 |
560.5 |
-0.18% |
4,300 |
2025/3/11 |
562.5 |
565 |
555 |
561.5 |
-0.18% |
4,500 |
2025/3/10 |
573 |
573 |
558.5 |
562.5 |
-1.92% |
5,900 |
2025/3/7 |
550 |
581 |
550 |
573.5 |
+2.69% |
11,700 |
2025/3/6 |
550.5 |
558.5 |
550.5 |
558.5 |
-0.18% |
7,100 |
2025/3/5 |
560 |
560 |
556 |
559.5 |
-0.09% |
3,100 |
2025/3/4 |
551 |
567.5 |
551 |
560 |
+0.27% |
7,500 |
2025/3/3 |
562 |
564 |
555.5 |
558.5 |
-1.06% |
52,600 |
2025/2/28 |
569.5 |
569.5 |
555.5 |
564.5 |
-0.88% |
2,600 |
2025/2/27 |
569.5 |
569.5 |
566.5 |
569.5 |
-0.09% |
3,500 |
2025/2/26 |
555.5 |
570 |
553 |
570 |
+0.53% |
14,300 |
2025/2/25 |
575.5 |
575.5 |
563 |
567 |
-2.07% |
7,400 |
2025/2/21 |
566 |
580.5 |
560 |
579 |
+1.85% |
11,400 |
2025/2/20 |
580 |
581 |
564 |
568.5 |
-2.74% |
3,300 |
2025/2/19 |
602 |
602 |
584.5 |
584.5 |
-2.91% |
7,600 |
2025/2/18 |
586 |
607.5 |
581.5 |
602 |
+3.61% |
12,600 |
2025/2/17 |
589.5 |
589.5 |
563 |
581 |
-3.89% |
24,600 |
2025/2/14 |
568.5 |
657.5 |
565 |
604.5 |
+7.47% |
57,400 |
2025/2/13 |
556 |
569.5 |
556 |
562.5 |
+0.99% |
6,100 |
2025/2/12 |
559.5 |
559.5 |
553.5 |
557 |
+1.27% |
5,500 |
2025/2/10 |
560 |
562 |
550 |
550 |
-0.81% |
7,200 |
2025/2/7 |
550 |
554.5 |
543.5 |
554.5 |
+0.00% |
2,700 |
2025/2/6 |
540.5 |
555 |
540.5 |
554.5 |
+2.59% |
2,100 |
2025/2/5 |
547 |
547 |
540.5 |
540.5 |
+1.60% |
2,400 |
2025/2/4 |
545 |
545 |
531 |
532 |
-0.56% |
2,500 |
2025/2/3 |
535.5 |
550 |
528 |
535 |
-1.02% |
10,300 |
|