日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
886 |
899 |
883 |
884 |
-0.23% |
12,800 |
2025/7/11 |
886 |
909 |
875 |
886 |
+0.00% |
19,500 |
2025/7/10 |
900 |
905 |
879 |
886 |
-1.56% |
10,700 |
2025/7/9 |
889 |
900 |
882 |
900 |
+1.81% |
26,800 |
2025/7/8 |
860 |
887 |
860 |
884 |
+3.27% |
31,100 |
2025/7/7 |
854 |
875 |
853 |
856 |
-0.23% |
15,600 |
2025/7/4 |
843 |
858 |
843 |
858 |
+3.25% |
37,000 |
2025/7/3 |
863 |
863 |
830 |
831 |
-3.82% |
129,100 |
2025/7/2 |
859 |
871 |
840 |
864 |
+0.70% |
59,200 |
2025/7/1 |
862 |
884 |
847 |
858 |
+0.94% |
125,000 |
2025/6/30 |
872 |
891 |
845 |
850 |
-2.30% |
65,900 |
2025/6/27 |
884 |
884 |
868 |
870 |
-0.23% |
26,500 |
2025/6/26 |
899 |
899 |
871 |
872 |
-2.13% |
75,500 |
2025/6/25 |
898 |
904 |
880 |
891 |
+0.22% |
66,800 |
2025/6/24 |
873 |
906 |
873 |
889 |
+3.61% |
88,200 |
2025/6/23 |
870 |
886 |
835 |
858 |
-2.94% |
158,200 |
2025/6/20 |
917 |
918 |
837 |
884 |
-2.00% |
206,700 |
2025/6/19 |
990 |
995 |
900 |
902 |
-9.80% |
271,800 |
2025/6/18 |
1,017 |
1,020 |
989 |
1,000 |
-2.72% |
66,400 |
2025/6/17 |
1,036 |
1,050 |
1,009 |
1,028 |
-0.77% |
96,900 |
2025/6/16 |
962 |
1,047 |
962 |
1,036 |
+6.80% |
133,400 |
2025/6/13 |
914 |
970 |
904 |
970 |
+6.13% |
76,000 |
2025/6/12 |
919 |
978 |
898 |
914 |
-1.30% |
147,200 |
2025/6/11 |
936 |
955 |
877 |
926 |
-0.32% |
154,000 |
2025/6/10 |
968 |
975 |
912 |
929 |
-4.42% |
107,800 |
2025/6/9 |
949 |
972 |
940 |
972 |
+2.32% |
39,000 |
2025/6/6 |
965 |
973 |
938 |
950 |
-1.55% |
26,900 |
2025/6/5 |
991 |
999 |
960 |
965 |
-3.40% |
56,700 |
2025/6/4 |
931 |
1,015 |
931 |
999 |
+7.30% |
94,700 |
2025/6/3 |
958 |
958 |
931 |
931 |
-2.82% |
33,700 |
2025/6/2 |
958 |
959 |
943 |
958 |
+0.10% |
18,700 |
2025/5/30 |
946 |
958 |
944 |
957 |
+0.42% |
9,000 |
2025/5/29 |
988 |
988 |
937 |
953 |
-3.15% |
34,200 |
2025/5/28 |
967 |
989 |
951 |
984 |
+1.86% |
36,800 |
2025/5/27 |
949 |
977 |
945 |
966 |
+1.79% |
20,800 |
2025/5/26 |
931 |
963 |
928 |
949 |
+2.37% |
24,300 |
2025/5/23 |
945 |
958 |
918 |
927 |
-2.22% |
21,600 |
2025/5/22 |
939 |
952 |
926 |
948 |
+0.11% |
23,200 |
2025/5/21 |
911 |
958 |
911 |
947 |
+4.64% |
36,500 |
2025/5/20 |
980 |
989 |
902 |
905 |
-8.49% |
45,200 |
2025/5/19 |
900 |
1,004 |
900 |
989 |
+9.77% |
124,200 |
2025/5/16 |
908 |
911 |
880 |
901 |
-0.55% |
30,700 |
2025/5/15 |
885 |
914 |
857 |
906 |
+3.42% |
60,300 |
2025/5/14 |
839 |
929 |
835 |
876 |
+11.59% |
216,000 |
2025/5/13 |
816 |
816 |
779 |
785 |
-2.73% |
32,300 |
2025/5/12 |
776 |
812 |
776 |
807 |
+3.59% |
48,500 |
2025/5/9 |
762 |
779 |
752 |
779 |
+2.23% |
22,400 |
2025/5/8 |
734 |
770 |
733 |
762 |
+3.81% |
36,100 |
2025/5/7 |
736 |
750 |
732 |
734 |
-0.94% |
10,900 |
2025/5/2 |
761 |
761 |
741 |
741 |
-2.76% |
11,100 |
2025/5/1 |
768 |
768 |
755 |
762 |
-0.26% |
7,100 |
2025/4/30 |
741 |
764 |
727 |
764 |
+2.55% |
25,300 |
2025/4/28 |
755 |
761 |
742 |
745 |
-1.72% |
17,600 |
2025/4/25 |
715 |
760 |
713 |
758 |
+7.67% |
63,800 |
2025/4/24 |
702 |
711 |
702 |
704 |
+0.28% |
3,300 |
2025/4/23 |
726 |
727 |
702 |
702 |
-3.31% |
2,500 |
2025/4/22 |
714 |
730 |
714 |
726 |
+1.68% |
9,800 |
2025/4/21 |
700 |
720 |
690 |
714 |
+0.99% |
36,800 |
2025/4/18 |
690 |
707 |
690 |
707 |
+1.43% |
3,200 |
2025/4/17 |
693 |
702 |
692 |
697 |
+0.58% |
1,900 |
2025/4/16 |
694 |
705 |
693 |
693 |
-0.14% |
12,500 |
2025/4/15 |
690 |
698 |
685 |
694 |
+0.73% |
10,400 |
2025/4/14 |
677 |
694 |
677 |
689 |
+2.23% |
4,300 |
2025/4/11 |
645 |
682 |
645 |
674 |
+0.15% |
17,600 |
2025/4/10 |
666 |
695 |
625 |
673 |
+5.82% |
46,700 |
2025/4/9 |
646 |
647 |
626 |
636 |
-3.05% |
23,700 |
2025/4/8 |
620 |
674 |
620 |
656 |
+13.49% |
28,400 |
2025/4/7 |
577 |
610 |
574 |
578 |
-9.26% |
43,700 |
2025/4/4 |
650 |
651 |
610 |
637 |
-4.35% |
64,000 |
2025/4/3 |
663 |
693 |
657 |
666 |
-1.04% |
33,700 |
2025/4/2 |
689 |
689 |
662 |
673 |
-1.46% |
52,200 |
2025/4/1 |
693 |
694 |
679 |
683 |
-0.44% |
9,200 |
2025/3/31 |
705 |
706 |
685 |
686 |
-1.29% |
25,100 |
2025/3/28 |
699 |
705 |
695 |
695 |
-1.70% |
10,800 |
2025/3/27 |
711 |
717 |
671 |
707 |
-1.12% |
105,100 |
2025/3/26 |
717 |
725 |
712 |
715 |
-0.28% |
19,400 |
2025/3/25 |
719 |
719 |
711 |
717 |
+0.70% |
7,600 |
2025/3/24 |
710 |
722 |
710 |
712 |
+0.42% |
16,300 |
2025/3/21 |
700 |
712 |
700 |
709 |
+0.57% |
17,300 |
2025/3/19 |
700 |
717 |
700 |
705 |
-0.42% |
19,300 |
2025/3/18 |
720 |
726 |
708 |
708 |
-1.39% |
30,300 |
2025/3/17 |
720 |
722 |
717 |
718 |
+0.00% |
4,500 |
2025/3/14 |
723 |
729 |
718 |
718 |
-0.69% |
8,100 |
2025/3/13 |
725 |
725 |
719 |
723 |
+0.14% |
2,800 |
2025/3/12 |
712 |
722 |
710 |
722 |
+1.40% |
9,300 |
2025/3/11 |
718 |
721 |
700 |
712 |
-1.52% |
21,600 |
2025/3/10 |
725 |
727 |
718 |
723 |
-0.28% |
10,300 |
2025/3/7 |
750 |
750 |
725 |
725 |
-3.46% |
13,400 |
2025/3/6 |
733 |
751 |
726 |
751 |
+3.02% |
12,000 |
2025/3/5 |
737 |
737 |
728 |
729 |
-1.09% |
6,500 |
2025/3/4 |
751 |
751 |
728 |
737 |
-1.86% |
19,200 |
2025/3/3 |
729 |
751 |
725 |
751 |
+3.59% |
19,300 |
2025/2/28 |
727 |
732 |
696 |
725 |
-1.36% |
73,300 |
2025/2/27 |
746 |
753 |
733 |
735 |
-1.74% |
17,200 |
2025/2/26 |
759 |
760 |
730 |
748 |
-1.45% |
39,600 |
2025/2/25 |
745 |
797 |
741 |
759 |
+0.80% |
86,900 |
2025/2/21 |
742 |
753 |
722 |
753 |
+0.13% |
95,800 |
2025/2/20 |
767 |
790 |
740 |
752 |
-1.96% |
170,900 |
2025/2/19 |
682 |
767 |
682 |
767 |
+12.46% |
328,700 |
2025/2/18 |
636 |
682 |
635 |
682 |
+7.23% |
90,400 |
2025/2/17 |
624 |
648 |
619 |
636 |
+1.60% |
53,400 |
2025/2/14 |
649 |
658 |
624 |
626 |
-12.32% |
180,900 |
2025/2/13 |
690 |
715 |
690 |
714 |
+3.63% |
36,800 |
2025/2/12 |
694 |
698 |
679 |
689 |
-1.29% |
25,700 |
2025/2/10 |
683 |
698 |
680 |
698 |
+2.35% |
27,400 |
2025/2/7 |
691 |
693 |
682 |
682 |
-1.73% |
22,400 |
2025/2/6 |
701 |
706 |
692 |
694 |
-1.00% |
8,800 |
2025/2/5 |
686 |
701 |
684 |
701 |
+2.04% |
24,900 |
2025/2/4 |
703 |
705 |
687 |
687 |
-0.87% |
13,400 |
2025/2/3 |
704 |
704 |
690 |
693 |
-1.42% |
15,100 |
2025/1/31 |
686 |
711 |
683 |
703 |
+2.33% |
51,100 |
2025/1/30 |
719 |
719 |
681 |
687 |
-5.24% |
86,700 |
2025/1/29 |
702 |
734 |
702 |
725 |
+2.98% |
72,400 |
2025/1/28 |
705 |
712 |
699 |
704 |
+0.00% |
25,900 |
2025/1/27 |
714 |
721 |
702 |
704 |
-0.56% |
44,500 |
2025/1/24 |
664 |
717 |
664 |
708 |
+6.31% |
62,900 |
2025/1/23 |
673 |
673 |
655 |
666 |
-1.04% |
40,200 |
2025/1/22 |
681 |
694 |
673 |
673 |
+0.00% |
28,100 |
2025/1/21 |
680 |
683 |
672 |
673 |
-1.46% |
15,300 |
2025/1/20 |
663 |
689 |
663 |
683 |
+3.17% |
32,300 |
2025/1/17 |
661 |
672 |
650 |
662 |
-0.75% |
83,200 |
2025/1/16 |
684 |
686 |
667 |
667 |
-2.49% |
67,700 |
2025/1/15 |
712 |
730 |
684 |
684 |
-5.13% |
44,500 |
|