日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
823 |
840 |
823 |
832 |
+2.84% |
70,800 |
2025/7/11 |
811 |
818 |
809 |
809 |
+0.25% |
20,700 |
2025/7/10 |
820 |
820 |
807 |
807 |
-1.22% |
40,400 |
2025/7/9 |
817 |
821 |
812 |
817 |
+0.25% |
24,500 |
2025/7/8 |
816 |
819 |
811 |
815 |
+0.12% |
25,800 |
2025/7/7 |
818 |
823 |
813 |
814 |
-0.25% |
28,200 |
2025/7/4 |
828 |
828 |
816 |
816 |
-0.24% |
26,000 |
2025/7/3 |
818 |
826 |
816 |
818 |
+0.00% |
26,500 |
2025/7/2 |
813 |
820 |
813 |
818 |
+0.49% |
16,900 |
2025/7/1 |
822 |
822 |
812 |
814 |
-0.85% |
21,000 |
2025/6/30 |
820 |
829 |
820 |
821 |
+0.12% |
35,300 |
2025/6/27 |
819 |
823 |
815 |
820 |
+0.99% |
32,800 |
2025/6/26 |
810 |
813 |
803 |
812 |
+1.00% |
38,100 |
2025/6/25 |
812 |
812 |
802 |
804 |
-0.74% |
33,400 |
2025/6/24 |
827 |
827 |
805 |
810 |
-1.46% |
33,800 |
2025/6/23 |
820 |
837 |
819 |
822 |
+0.37% |
84,200 |
2025/6/20 |
803 |
824 |
803 |
819 |
+1.99% |
266,800 |
2025/6/19 |
805 |
807 |
798 |
803 |
-0.25% |
59,100 |
2025/6/18 |
803 |
809 |
801 |
805 |
+0.50% |
43,900 |
2025/6/17 |
807 |
808 |
800 |
801 |
-0.62% |
37,600 |
2025/6/16 |
806 |
808 |
799 |
806 |
-0.12% |
47,500 |
2025/6/13 |
801 |
808 |
800 |
807 |
+0.62% |
47,200 |
2025/6/12 |
807 |
810 |
798 |
802 |
-0.62% |
77,700 |
2025/6/11 |
808 |
811 |
805 |
807 |
+0.12% |
51,300 |
2025/6/10 |
809 |
814 |
806 |
806 |
-0.37% |
52,400 |
2025/6/9 |
821 |
822 |
809 |
809 |
-1.58% |
64,100 |
2025/6/6 |
819 |
823 |
817 |
822 |
+0.37% |
56,500 |
2025/6/5 |
821 |
827 |
811 |
819 |
-0.61% |
82,300 |
2025/6/4 |
823 |
834 |
822 |
824 |
+0.24% |
58,100 |
2025/6/3 |
841 |
841 |
822 |
822 |
-2.61% |
77,100 |
2025/6/2 |
840 |
849 |
833 |
844 |
+2.30% |
108,100 |
2025/5/30 |
829 |
829 |
819 |
825 |
-2.48% |
66,600 |
2025/5/29 |
861 |
865 |
844 |
846 |
-1.63% |
53,700 |
2025/5/28 |
867 |
870 |
860 |
860 |
-0.35% |
45,300 |
2025/5/27 |
862 |
865 |
858 |
863 |
+0.12% |
32,000 |
2025/5/26 |
855 |
865 |
855 |
862 |
+0.94% |
33,500 |
2025/5/23 |
852 |
858 |
852 |
854 |
+0.23% |
36,400 |
2025/5/22 |
852 |
855 |
844 |
852 |
-0.35% |
56,900 |
2025/5/21 |
854 |
867 |
854 |
855 |
+0.23% |
56,900 |
2025/5/20 |
850 |
859 |
848 |
853 |
+0.83% |
59,800 |
2025/5/19 |
851 |
851 |
830 |
846 |
-0.94% |
148,400 |
2025/5/16 |
858 |
859 |
844 |
854 |
+0.35% |
58,400 |
2025/5/15 |
854 |
858 |
851 |
851 |
-0.70% |
35,700 |
2025/5/14 |
858 |
861 |
848 |
857 |
-0.12% |
55,200 |
2025/5/13 |
859 |
864 |
857 |
858 |
+0.59% |
52,900 |
2025/5/12 |
851 |
856 |
846 |
853 |
+0.35% |
33,700 |
2025/5/9 |
840 |
854 |
839 |
850 |
+1.92% |
74,700 |
2025/5/8 |
828 |
838 |
824 |
834 |
+0.97% |
62,700 |
2025/5/7 |
817 |
830 |
814 |
826 |
+0.73% |
35,000 |
2025/5/2 |
820 |
821 |
811 |
820 |
+0.37% |
36,300 |
2025/5/1 |
815 |
819 |
810 |
817 |
+0.74% |
31,600 |
2025/4/30 |
811 |
815 |
804 |
811 |
-0.25% |
89,400 |
2025/4/28 |
808 |
817 |
808 |
813 |
+0.37% |
133,600 |
2025/4/25 |
805 |
812 |
800 |
810 |
+0.50% |
54,100 |
2025/4/24 |
820 |
820 |
806 |
806 |
-1.10% |
52,200 |
2025/4/23 |
815 |
823 |
812 |
815 |
+0.99% |
51,800 |
2025/4/22 |
803 |
811 |
797 |
807 |
+0.50% |
51,100 |
2025/4/21 |
788 |
806 |
783 |
803 |
+3.88% |
119,100 |
2025/4/18 |
757 |
773 |
757 |
773 |
+2.93% |
36,700 |
2025/4/17 |
741 |
754 |
738 |
751 |
+1.21% |
30,100 |
2025/4/16 |
746 |
750 |
741 |
742 |
-0.54% |
35,200 |
2025/4/15 |
742 |
751 |
739 |
746 |
+1.50% |
35,800 |
2025/4/14 |
745 |
746 |
735 |
735 |
-0.14% |
100,100 |
2025/4/11 |
736 |
739 |
719 |
736 |
-3.79% |
145,300 |
2025/4/10 |
789 |
790 |
761 |
765 |
+2.82% |
87,500 |
2025/4/9 |
751 |
752 |
732 |
744 |
-3.75% |
89,600 |
2025/4/8 |
760 |
780 |
756 |
773 |
+5.75% |
135,400 |
2025/4/7 |
750 |
750 |
721 |
731 |
-8.40% |
182,400 |
2025/4/4 |
820 |
824 |
788 |
798 |
-4.43% |
129,100 |
2025/4/3 |
835 |
840 |
826 |
835 |
-2.00% |
71,900 |
2025/4/2 |
863 |
864 |
850 |
852 |
-1.16% |
48,800 |
2025/4/1 |
868 |
868 |
859 |
862 |
+0.58% |
50,500 |
2025/3/31 |
875 |
875 |
854 |
857 |
-2.94% |
86,600 |
2025/3/28 |
880 |
891 |
876 |
883 |
-2.43% |
77,500 |
2025/3/27 |
901 |
909 |
891 |
905 |
-0.66% |
179,000 |
2025/3/26 |
902 |
911 |
896 |
911 |
+0.89% |
126,000 |
2025/3/25 |
910 |
913 |
902 |
903 |
-0.88% |
88,200 |
2025/3/24 |
917 |
925 |
906 |
911 |
-0.98% |
90,800 |
2025/3/21 |
910 |
922 |
910 |
920 |
+0.88% |
43,300 |
2025/3/19 |
906 |
917 |
906 |
912 |
+0.22% |
31,800 |
2025/3/18 |
908 |
917 |
907 |
910 |
+0.55% |
32,300 |
2025/3/17 |
907 |
915 |
900 |
905 |
+0.00% |
51,900 |
2025/3/14 |
904 |
909 |
898 |
905 |
-0.66% |
53,500 |
2025/3/13 |
912 |
917 |
905 |
911 |
-0.11% |
34,500 |
2025/3/12 |
908 |
917 |
908 |
912 |
+0.11% |
23,600 |
2025/3/11 |
913 |
918 |
907 |
911 |
-1.09% |
26,700 |
2025/3/10 |
925 |
927 |
915 |
921 |
-0.32% |
20,100 |
2025/3/7 |
918 |
924 |
900 |
924 |
+0.54% |
34,500 |
2025/3/6 |
906 |
922 |
902 |
919 |
+2.45% |
27,300 |
2025/3/5 |
910 |
910 |
896 |
897 |
-0.88% |
42,400 |
2025/3/4 |
911 |
911 |
896 |
905 |
-0.55% |
20,200 |
2025/3/3 |
911 |
917 |
901 |
910 |
+0.89% |
40,400 |
2025/2/28 |
908 |
915 |
895 |
902 |
-1.96% |
44,800 |
2025/2/27 |
900 |
921 |
898 |
920 |
+2.45% |
22,200 |
2025/2/26 |
901 |
901 |
890 |
898 |
-0.99% |
53,300 |
2025/2/25 |
905 |
912 |
897 |
907 |
-1.09% |
49,800 |
2025/2/21 |
915 |
917 |
904 |
917 |
+0.22% |
29,200 |
2025/2/20 |
932 |
946 |
914 |
915 |
-1.82% |
53,300 |
2025/2/19 |
942 |
945 |
932 |
932 |
-0.85% |
15,100 |
2025/2/18 |
936 |
945 |
928 |
940 |
+0.64% |
27,600 |
2025/2/17 |
949 |
952 |
934 |
934 |
-1.48% |
20,500 |
2025/2/14 |
961 |
961 |
947 |
948 |
-1.35% |
20,400 |
2025/2/13 |
958 |
970 |
958 |
961 |
+0.52% |
11,300 |
2025/2/12 |
965 |
965 |
956 |
956 |
-0.73% |
12,100 |
2025/2/10 |
975 |
975 |
958 |
963 |
-1.73% |
27,000 |
2025/2/7 |
990 |
991 |
980 |
980 |
-1.11% |
16,600 |
2025/2/6 |
981 |
991 |
981 |
991 |
+1.33% |
13,900 |
2025/2/5 |
975 |
983 |
974 |
978 |
+0.20% |
22,800 |
2025/2/4 |
978 |
982 |
971 |
976 |
+0.83% |
17,700 |
2025/2/3 |
1,001 |
1,008 |
966 |
968 |
-4.16% |
53,400 |
2025/1/31 |
1,017 |
1,017 |
1,000 |
1,010 |
-1.17% |
41,500 |
2025/1/30 |
1,019 |
1,022 |
1,012 |
1,022 |
+0.59% |
18,300 |
2025/1/29 |
1,030 |
1,030 |
1,016 |
1,016 |
-0.97% |
20,700 |
2025/1/28 |
1,015 |
1,033 |
1,015 |
1,026 |
+1.38% |
28,600 |
2025/1/27 |
1,018 |
1,018 |
1,005 |
1,012 |
+0.40% |
20,400 |
2025/1/24 |
1,019 |
1,019 |
1,003 |
1,008 |
-0.20% |
29,400 |
2025/1/23 |
1,017 |
1,019 |
1,005 |
1,010 |
-0.69% |
12,500 |
2025/1/22 |
1,005 |
1,026 |
1,005 |
1,017 |
+1.19% |
40,100 |
2025/1/21 |
1,010 |
1,012 |
1,003 |
1,005 |
-0.20% |
11,100 |
2025/1/20 |
991 |
1,009 |
990 |
1,007 |
+1.82% |
35,400 |
2025/1/17 |
980 |
992 |
976 |
989 |
+0.82% |
19,200 |
2025/1/16 |
988 |
992 |
980 |
981 |
-0.71% |
30,200 |
2025/1/15 |
972 |
989 |
970 |
988 |
+1.44% |
29,400 |
|