日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/25 |
698 |
700 |
695 |
700 |
+0.00% |
3,500 |
2025/7/24 |
698 |
700 |
689 |
700 |
+0.29% |
12,100 |
2025/7/23 |
693 |
700 |
693 |
698 |
+0.72% |
4,300 |
2025/7/22 |
691 |
700 |
690 |
693 |
-0.43% |
3,600 |
2025/7/18 |
693 |
699 |
693 |
696 |
+0.29% |
3,500 |
2025/7/17 |
694 |
698 |
692 |
694 |
-0.14% |
2,300 |
2025/7/16 |
698 |
704 |
695 |
695 |
-0.14% |
3,500 |
2025/7/15 |
707 |
707 |
696 |
696 |
-1.14% |
5,200 |
2025/7/14 |
709 |
709 |
700 |
704 |
-0.56% |
6,600 |
2025/7/11 |
690 |
711 |
690 |
708 |
+2.16% |
26,500 |
2025/7/10 |
690 |
696 |
688 |
693 |
+0.14% |
5,100 |
2025/7/9 |
692 |
693 |
687 |
692 |
+0.00% |
15,800 |
2025/7/8 |
692 |
692 |
690 |
692 |
+0.00% |
2,200 |
2025/7/7 |
691 |
694 |
690 |
692 |
+0.14% |
2,300 |
2025/7/4 |
694 |
694 |
690 |
691 |
+0.00% |
3,300 |
2025/7/3 |
691 |
695 |
690 |
691 |
-0.86% |
12,500 |
2025/7/2 |
690 |
700 |
690 |
697 |
+0.87% |
18,300 |
2025/7/1 |
691 |
700 |
691 |
691 |
-0.29% |
5,100 |
2025/6/30 |
693 |
693 |
688 |
693 |
+0.00% |
6,600 |
2025/6/27 |
697 |
698 |
692 |
693 |
+0.00% |
3,600 |
2025/6/26 |
696 |
701 |
690 |
693 |
+0.43% |
11,600 |
2025/6/25 |
700 |
700 |
690 |
690 |
-0.43% |
3,700 |
2025/6/24 |
695 |
695 |
692 |
693 |
+0.00% |
4,200 |
2025/6/23 |
703 |
703 |
692 |
693 |
+0.43% |
21,400 |
2025/6/20 |
692 |
694 |
687 |
690 |
+0.00% |
4,000 |
2025/6/19 |
695 |
695 |
690 |
690 |
+0.00% |
3,600 |
2025/6/18 |
690 |
695 |
687 |
690 |
-0.72% |
3,400 |
2025/6/17 |
689 |
695 |
688 |
695 |
+0.87% |
2,600 |
2025/6/16 |
698 |
698 |
684 |
689 |
+0.15% |
14,100 |
2025/6/13 |
693 |
697 |
685 |
688 |
+0.00% |
4,200 |
2025/6/12 |
693 |
697 |
688 |
688 |
-0.29% |
7,800 |
2025/6/11 |
686 |
692 |
685 |
690 |
+0.73% |
4,700 |
2025/6/10 |
693 |
696 |
685 |
685 |
-0.29% |
9,900 |
2025/6/9 |
691 |
691 |
685 |
687 |
+0.00% |
5,200 |
2025/6/6 |
686 |
690 |
685 |
687 |
+0.29% |
5,300 |
2025/6/5 |
687 |
687 |
682 |
685 |
+0.44% |
2,600 |
2025/6/4 |
682 |
687 |
681 |
682 |
+0.29% |
3,300 |
2025/6/3 |
686 |
695 |
677 |
680 |
+0.44% |
20,800 |
2025/6/2 |
680 |
680 |
676 |
677 |
-0.15% |
3,500 |
2025/5/30 |
682 |
682 |
675 |
678 |
-0.59% |
5,200 |
2025/5/29 |
679 |
684 |
676 |
682 |
+0.59% |
6,600 |
2025/5/28 |
680 |
680 |
675 |
678 |
-0.15% |
6,700 |
2025/5/27 |
675 |
679 |
675 |
679 |
+0.59% |
3,400 |
2025/5/26 |
679 |
680 |
675 |
675 |
-0.44% |
4,800 |
2025/5/23 |
682 |
682 |
671 |
678 |
+0.89% |
6,600 |
2025/5/22 |
680 |
680 |
672 |
672 |
-0.30% |
7,100 |
2025/5/21 |
670 |
674 |
668 |
674 |
+0.60% |
13,500 |
2025/5/20 |
670 |
670 |
668 |
670 |
+0.15% |
4,100 |
2025/5/19 |
669 |
670 |
665 |
669 |
+0.00% |
10,200 |
2025/5/16 |
670 |
670 |
664 |
669 |
+0.30% |
4,600 |
2025/5/15 |
674 |
675 |
666 |
667 |
-1.04% |
5,300 |
2025/5/14 |
678 |
678 |
670 |
674 |
-0.15% |
11,000 |
2025/5/13 |
674 |
678 |
667 |
675 |
+1.35% |
14,500 |
2025/5/12 |
672 |
674 |
666 |
666 |
-0.75% |
11,400 |
2025/5/9 |
673 |
677 |
668 |
671 |
+0.15% |
6,700 |
2025/5/8 |
673 |
673 |
670 |
670 |
-1.03% |
8,600 |
2025/5/7 |
682 |
682 |
677 |
677 |
-0.29% |
3,700 |
2025/5/2 |
675 |
684 |
673 |
679 |
+0.59% |
7,000 |
2025/5/1 |
676 |
684 |
675 |
675 |
-2.17% |
11,800 |
2025/4/30 |
688 |
692 |
686 |
690 |
+0.58% |
12,100 |
2025/4/28 |
681 |
690 |
681 |
686 |
+0.73% |
7,200 |
2025/4/25 |
679 |
687 |
677 |
681 |
+0.59% |
2,700 |
2025/4/24 |
680 |
683 |
676 |
677 |
-0.15% |
4,300 |
2025/4/23 |
673 |
678 |
672 |
678 |
+0.74% |
3,300 |
2025/4/22 |
669 |
673 |
660 |
673 |
+0.75% |
3,900 |
2025/4/21 |
678 |
695 |
655 |
668 |
-1.47% |
28,500 |
2025/4/18 |
675 |
678 |
666 |
678 |
+1.04% |
3,700 |
2025/4/17 |
675 |
676 |
665 |
671 |
+0.15% |
6,100 |
2025/4/16 |
671 |
676 |
670 |
670 |
-0.89% |
2,800 |
2025/4/15 |
676 |
676 |
671 |
676 |
+0.00% |
6,300 |
2025/4/14 |
675 |
681 |
674 |
676 |
+0.30% |
8,100 |
2025/4/11 |
655 |
680 |
655 |
674 |
-0.15% |
9,400 |
2025/4/10 |
685 |
685 |
652 |
675 |
+7.14% |
11,200 |
2025/4/9 |
657 |
657 |
630 |
630 |
-4.69% |
16,900 |
2025/4/8 |
670 |
670 |
655 |
661 |
+4.09% |
10,400 |
2025/4/7 |
608 |
641 |
600 |
635 |
-5.93% |
31,000 |
2025/4/4 |
680 |
680 |
672 |
675 |
-2.17% |
23,800 |
2025/4/3 |
685 |
693 |
684 |
690 |
+0.15% |
14,700 |
2025/4/2 |
689 |
692 |
688 |
689 |
+0.44% |
3,600 |
2025/4/1 |
691 |
692 |
685 |
686 |
+0.15% |
5,200 |
2025/3/31 |
692 |
693 |
685 |
685 |
-1.58% |
12,500 |
2025/3/28 |
690 |
703 |
688 |
696 |
-1.69% |
10,900 |
2025/3/27 |
710 |
715 |
701 |
708 |
+0.00% |
19,100 |
2025/3/26 |
701 |
708 |
701 |
708 |
+1.00% |
19,000 |
2025/3/25 |
704 |
704 |
700 |
701 |
-0.14% |
4,800 |
2025/3/24 |
705 |
705 |
700 |
702 |
+0.29% |
12,900 |
2025/3/21 |
700 |
706 |
700 |
700 |
+0.00% |
9,900 |
2025/3/19 |
702 |
704 |
700 |
700 |
+0.14% |
7,400 |
2025/3/18 |
703 |
705 |
699 |
699 |
+0.43% |
8,700 |
2025/3/17 |
704 |
707 |
696 |
696 |
-0.85% |
27,900 |
2025/3/14 |
697 |
702 |
697 |
702 |
+0.72% |
7,000 |
2025/3/13 |
702 |
703 |
696 |
697 |
-0.57% |
3,600 |
2025/3/12 |
697 |
701 |
696 |
701 |
+0.86% |
4,100 |
2025/3/11 |
695 |
701 |
695 |
695 |
-0.29% |
4,100 |
2025/3/10 |
705 |
705 |
696 |
697 |
-0.71% |
10,000 |
2025/3/7 |
698 |
703 |
697 |
702 |
+0.57% |
8,300 |
2025/3/6 |
703 |
704 |
696 |
698 |
-0.43% |
16,300 |
2025/3/5 |
700 |
704 |
700 |
701 |
+0.14% |
2,000 |
2025/3/4 |
700 |
705 |
700 |
700 |
-0.43% |
3,700 |
2025/3/3 |
705 |
705 |
699 |
703 |
+0.43% |
5,300 |
2025/2/28 |
700 |
704 |
695 |
700 |
-0.28% |
7,500 |
2025/2/27 |
696 |
703 |
696 |
702 |
+1.01% |
8,000 |
2025/2/26 |
696 |
699 |
693 |
695 |
+0.43% |
4,200 |
2025/2/25 |
699 |
700 |
688 |
692 |
-1.14% |
7,700 |
2025/2/21 |
690 |
700 |
690 |
700 |
+1.45% |
2,900 |
2025/2/20 |
700 |
702 |
690 |
690 |
-1.29% |
6,300 |
2025/2/19 |
702 |
703 |
698 |
699 |
-0.43% |
5,900 |
2025/2/18 |
700 |
703 |
697 |
702 |
+0.29% |
10,800 |
2025/2/17 |
700 |
700 |
695 |
700 |
+0.00% |
12,700 |
2025/2/14 |
695 |
700 |
690 |
700 |
+0.86% |
7,700 |
2025/2/13 |
694 |
695 |
690 |
694 |
+0.58% |
5,600 |
2025/2/12 |
698 |
698 |
690 |
690 |
-0.58% |
12,200 |
2025/2/10 |
694 |
694 |
690 |
694 |
+0.87% |
7,300 |
2025/2/7 |
691 |
694 |
685 |
688 |
-0.72% |
7,400 |
2025/2/6 |
698 |
698 |
690 |
693 |
+0.14% |
7,900 |
2025/2/5 |
683 |
699 |
683 |
692 |
+1.62% |
7,800 |
2025/2/4 |
693 |
700 |
680 |
681 |
-1.59% |
20,300 |
2025/2/3 |
695 |
695 |
681 |
692 |
-1.14% |
38,100 |
2025/1/31 |
696 |
706 |
696 |
700 |
+3.09% |
19,000 |
2025/1/30 |
706 |
712 |
679 |
679 |
-4.63% |
80,700 |
2025/1/29 |
711 |
716 |
711 |
712 |
+0.28% |
6,400 |
2025/1/28 |
706 |
715 |
706 |
710 |
+0.57% |
7,700 |
2025/1/27 |
705 |
707 |
703 |
706 |
+0.14% |
14,000 |
|