日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/5 |
787 |
790 |
787 |
788 |
+0.38% |
15,200 |
2025/8/4 |
780 |
787 |
778 |
785 |
+0.00% |
14,600 |
2025/8/1 |
781 |
785 |
781 |
785 |
+0.13% |
12,500 |
2025/7/31 |
780 |
784 |
779 |
784 |
+0.51% |
13,400 |
2025/7/30 |
778 |
780 |
777 |
780 |
+0.26% |
9,200 |
2025/7/29 |
778 |
780 |
770 |
778 |
+0.13% |
13,100 |
2025/7/28 |
770 |
777 |
766 |
777 |
+0.91% |
16,300 |
2025/7/25 |
774 |
774 |
768 |
770 |
-0.26% |
12,600 |
2025/7/24 |
769 |
774 |
766 |
772 |
+0.65% |
21,000 |
2025/7/23 |
763 |
770 |
763 |
767 |
+0.52% |
15,800 |
2025/7/22 |
763 |
764 |
761 |
763 |
+0.00% |
16,200 |
2025/7/18 |
760 |
763 |
757 |
763 |
+0.26% |
15,600 |
2025/7/17 |
765 |
765 |
760 |
761 |
+0.13% |
17,600 |
2025/7/16 |
760 |
765 |
760 |
760 |
+0.00% |
14,700 |
2025/7/15 |
771 |
771 |
760 |
760 |
-0.78% |
17,200 |
2025/7/14 |
761 |
766 |
761 |
766 |
-0.65% |
16,500 |
2025/7/11 |
778 |
778 |
765 |
771 |
-0.52% |
27,500 |
2025/7/10 |
778 |
778 |
761 |
775 |
+1.31% |
26,400 |
2025/7/9 |
754 |
765 |
754 |
765 |
+1.46% |
14,100 |
2025/7/8 |
760 |
760 |
752 |
754 |
-0.79% |
17,800 |
2025/7/7 |
760 |
767 |
760 |
760 |
+0.00% |
20,300 |
2025/7/4 |
770 |
771 |
760 |
760 |
-1.43% |
23,900 |
2025/7/3 |
775 |
781 |
767 |
771 |
-0.64% |
23,000 |
2025/7/2 |
777 |
782 |
770 |
776 |
-1.15% |
32,900 |
2025/7/1 |
788 |
788 |
776 |
785 |
+0.64% |
38,000 |
2025/6/30 |
789 |
792 |
780 |
780 |
+2.77% |
101,700 |
2025/6/27 |
765 |
765 |
751 |
759 |
+1.20% |
27,300 |
2025/6/26 |
762 |
765 |
748 |
750 |
-1.19% |
34,400 |
2025/6/25 |
746 |
763 |
739 |
759 |
+3.69% |
65,500 |
2025/6/24 |
731 |
739 |
730 |
732 |
+0.00% |
18,300 |
2025/6/23 |
730 |
746 |
729 |
732 |
+0.27% |
47,800 |
2025/6/20 |
732 |
733 |
726 |
730 |
+0.00% |
14,300 |
2025/6/19 |
730 |
733 |
721 |
730 |
+1.11% |
21,600 |
2025/6/18 |
720 |
727 |
719 |
722 |
+0.28% |
12,000 |
2025/6/17 |
720 |
720 |
714 |
720 |
+0.42% |
7,700 |
2025/6/16 |
716 |
720 |
714 |
717 |
+0.14% |
12,400 |
2025/6/13 |
722 |
723 |
713 |
716 |
-0.28% |
9,400 |
2025/6/12 |
720 |
720 |
715 |
718 |
-0.28% |
10,300 |
2025/6/11 |
722 |
725 |
718 |
720 |
-0.28% |
7,900 |
2025/6/10 |
718 |
726 |
718 |
722 |
+0.56% |
11,700 |
2025/6/9 |
728 |
730 |
718 |
718 |
-1.10% |
30,900 |
2025/6/6 |
732 |
732 |
726 |
726 |
-0.55% |
6,400 |
2025/6/5 |
728 |
731 |
726 |
730 |
+0.69% |
11,900 |
2025/6/4 |
730 |
730 |
723 |
725 |
-0.68% |
16,200 |
2025/6/3 |
720 |
730 |
719 |
730 |
+1.67% |
16,300 |
2025/6/2 |
718 |
720 |
716 |
718 |
+0.14% |
6,100 |
2025/5/30 |
710 |
717 |
710 |
717 |
+0.84% |
12,200 |
2025/5/29 |
715 |
716 |
709 |
711 |
+0.14% |
8,200 |
2025/5/28 |
720 |
720 |
706 |
710 |
-0.42% |
21,000 |
2025/5/27 |
725 |
726 |
711 |
713 |
-1.66% |
17,100 |
2025/5/26 |
718 |
725 |
714 |
725 |
+1.12% |
10,000 |
2025/5/23 |
716 |
717 |
712 |
717 |
+0.56% |
7,900 |
2025/5/22 |
710 |
714 |
709 |
713 |
-0.14% |
9,600 |
2025/5/21 |
722 |
725 |
714 |
714 |
-1.11% |
9,900 |
2025/5/20 |
729 |
729 |
722 |
722 |
-0.28% |
9,800 |
2025/5/19 |
726 |
729 |
722 |
724 |
+0.00% |
30,400 |
2025/5/16 |
721 |
724 |
715 |
724 |
+0.14% |
14,500 |
2025/5/15 |
725 |
731 |
721 |
723 |
-1.36% |
20,000 |
2025/5/14 |
716 |
733 |
716 |
733 |
+5.47% |
93,700 |
2025/5/13 |
696 |
701 |
682 |
695 |
+0.00% |
91,700 |
2025/5/12 |
687 |
698 |
687 |
695 |
+2.06% |
24,400 |
2025/5/9 |
676 |
689 |
676 |
681 |
+0.89% |
13,300 |
2025/5/8 |
674 |
680 |
673 |
675 |
+0.15% |
11,900 |
2025/5/7 |
662 |
676 |
662 |
674 |
+1.66% |
22,900 |
2025/5/2 |
673 |
673 |
660 |
663 |
-0.75% |
16,100 |
2025/5/1 |
670 |
675 |
668 |
668 |
-0.74% |
6,800 |
2025/4/30 |
673 |
675 |
669 |
673 |
+0.75% |
8,000 |
2025/4/28 |
664 |
668 |
664 |
668 |
+0.91% |
8,600 |
2025/4/25 |
664 |
664 |
661 |
662 |
+0.00% |
6,600 |
2025/4/24 |
667 |
667 |
659 |
662 |
+0.30% |
10,100 |
2025/4/23 |
665 |
665 |
660 |
660 |
+0.15% |
4,500 |
2025/4/22 |
660 |
666 |
659 |
659 |
-0.60% |
7,900 |
2025/4/21 |
665 |
667 |
658 |
663 |
+0.76% |
7,800 |
2025/4/18 |
645 |
658 |
645 |
658 |
+2.02% |
8,500 |
2025/4/17 |
640 |
646 |
636 |
645 |
+0.94% |
4,200 |
2025/4/16 |
646 |
646 |
632 |
639 |
-1.08% |
14,600 |
2025/4/15 |
652 |
652 |
643 |
646 |
-0.46% |
9,100 |
2025/4/14 |
644 |
652 |
642 |
649 |
+2.37% |
13,800 |
2025/4/11 |
634 |
638 |
617 |
634 |
-1.40% |
21,300 |
2025/4/10 |
673 |
673 |
630 |
643 |
+3.21% |
26,000 |
2025/4/9 |
650 |
697 |
601 |
623 |
-3.56% |
246,400 |
2025/4/8 |
638 |
697 |
632 |
646 |
+4.53% |
225,300 |
2025/4/7 |
597 |
628 |
597 |
618 |
-5.94% |
109,600 |
2025/4/4 |
674 |
675 |
650 |
657 |
-3.95% |
46,800 |
2025/4/3 |
682 |
684 |
668 |
684 |
-1.16% |
55,000 |
2025/4/2 |
697 |
697 |
684 |
692 |
+0.29% |
27,200 |
2025/4/1 |
698 |
698 |
684 |
690 |
+1.77% |
35,500 |
2025/3/31 |
676 |
682 |
660 |
678 |
-0.59% |
42,300 |
2025/3/28 |
682 |
690 |
680 |
682 |
-2.57% |
14,100 |
2025/3/27 |
698 |
700 |
691 |
700 |
+0.29% |
18,400 |
2025/3/26 |
700 |
700 |
696 |
698 |
-0.14% |
25,800 |
2025/3/25 |
702 |
704 |
693 |
699 |
+0.14% |
18,700 |
2025/3/24 |
698 |
703 |
698 |
698 |
+0.00% |
33,200 |
2025/3/21 |
699 |
705 |
698 |
698 |
-0.14% |
32,400 |
2025/3/19 |
697 |
699 |
696 |
699 |
+0.29% |
13,900 |
2025/3/18 |
696 |
698 |
691 |
697 |
+0.87% |
11,100 |
2025/3/17 |
700 |
700 |
690 |
691 |
-0.58% |
30,400 |
2025/3/14 |
699 |
700 |
692 |
695 |
+0.00% |
8,600 |
2025/3/13 |
693 |
695 |
690 |
695 |
+0.72% |
11,100 |
2025/3/12 |
690 |
693 |
689 |
690 |
+0.00% |
12,600 |
2025/3/11 |
682 |
690 |
679 |
690 |
+0.58% |
13,400 |
2025/3/10 |
691 |
694 |
680 |
686 |
+0.73% |
21,500 |
2025/3/7 |
674 |
682 |
673 |
681 |
+1.04% |
10,700 |
2025/3/6 |
683 |
685 |
672 |
674 |
-0.88% |
16,300 |
2025/3/5 |
683 |
683 |
673 |
680 |
+0.00% |
11,100 |
2025/3/4 |
682 |
686 |
676 |
680 |
-0.29% |
20,000 |
2025/3/3 |
679 |
690 |
677 |
682 |
+1.64% |
37,900 |
2025/2/28 |
672 |
677 |
664 |
671 |
+0.60% |
21,000 |
2025/2/27 |
670 |
673 |
666 |
667 |
-0.45% |
19,700 |
2025/2/26 |
677 |
682 |
666 |
670 |
-1.03% |
21,400 |
2025/2/25 |
669 |
679 |
669 |
677 |
+1.20% |
12,200 |
2025/2/21 |
676 |
680 |
663 |
669 |
-1.33% |
41,200 |
2025/2/20 |
682 |
683 |
677 |
678 |
-0.88% |
11,300 |
2025/2/19 |
675 |
684 |
675 |
684 |
+1.33% |
12,900 |
2025/2/18 |
680 |
681 |
674 |
675 |
-0.44% |
18,300 |
2025/2/17 |
680 |
685 |
671 |
678 |
+0.30% |
57,100 |
2025/2/14 |
705 |
705 |
674 |
676 |
-1.31% |
28,700 |
2025/2/13 |
700 |
702 |
670 |
685 |
-1.30% |
33,700 |
2025/2/12 |
699 |
704 |
686 |
694 |
-0.72% |
21,700 |
2025/2/10 |
692 |
699 |
690 |
699 |
+1.75% |
24,800 |
2025/2/7 |
701 |
708 |
687 |
687 |
-2.97% |
34,600 |
2025/2/6 |
690 |
708 |
690 |
708 |
+2.76% |
32,600 |
2025/2/5 |
692 |
692 |
685 |
689 |
-0.14% |
18,200 |
|