日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
937 |
939 |
933 |
933 |
-0.43% |
19,800 |
2025/7/11 |
928 |
938 |
928 |
937 |
+1.08% |
11,200 |
2025/7/10 |
937 |
937 |
927 |
927 |
-0.64% |
36,700 |
2025/7/9 |
934 |
937 |
930 |
933 |
+0.11% |
14,100 |
2025/7/8 |
930 |
936 |
928 |
932 |
-0.21% |
20,100 |
2025/7/7 |
934 |
938 |
932 |
934 |
+0.11% |
8,700 |
2025/7/4 |
942 |
942 |
933 |
933 |
-0.32% |
11,300 |
2025/7/3 |
930 |
940 |
929 |
936 |
+0.65% |
14,100 |
2025/7/2 |
929 |
936 |
927 |
930 |
+0.11% |
20,500 |
2025/7/1 |
935 |
935 |
929 |
929 |
-0.43% |
19,700 |
2025/6/30 |
934 |
934 |
927 |
933 |
+0.76% |
21,700 |
2025/6/27 |
917 |
926 |
916 |
926 |
+1.09% |
36,700 |
2025/6/26 |
919 |
919 |
908 |
916 |
+0.44% |
30,700 |
2025/6/25 |
919 |
919 |
906 |
912 |
-0.65% |
31,400 |
2025/6/24 |
924 |
924 |
917 |
918 |
+0.00% |
8,400 |
2025/6/23 |
918 |
920 |
916 |
918 |
-0.43% |
18,200 |
2025/6/20 |
925 |
927 |
920 |
922 |
-0.65% |
19,900 |
2025/6/19 |
923 |
928 |
923 |
928 |
+0.43% |
16,300 |
2025/6/18 |
915 |
924 |
915 |
924 |
+0.22% |
12,600 |
2025/6/17 |
921 |
924 |
917 |
922 |
+0.33% |
13,200 |
2025/6/16 |
914 |
920 |
912 |
919 |
+0.77% |
14,900 |
2025/6/13 |
915 |
917 |
907 |
912 |
-0.33% |
33,200 |
2025/6/12 |
922 |
922 |
913 |
915 |
-0.76% |
20,800 |
2025/6/11 |
911 |
922 |
911 |
922 |
+1.21% |
18,000 |
2025/6/10 |
916 |
918 |
911 |
911 |
-0.55% |
18,900 |
2025/6/9 |
916 |
919 |
911 |
916 |
+0.00% |
12,800 |
2025/6/6 |
914 |
921 |
913 |
916 |
+0.33% |
13,900 |
2025/6/5 |
903 |
913 |
903 |
913 |
+0.88% |
23,700 |
2025/6/4 |
902 |
911 |
896 |
905 |
+0.22% |
34,100 |
2025/6/3 |
910 |
911 |
903 |
903 |
-0.99% |
32,400 |
2025/6/2 |
920 |
920 |
909 |
912 |
-1.30% |
40,000 |
2025/5/30 |
918 |
926 |
916 |
924 |
+0.22% |
28,100 |
2025/5/29 |
922 |
925 |
918 |
922 |
+0.00% |
22,500 |
2025/5/28 |
926 |
929 |
920 |
922 |
-0.22% |
19,000 |
2025/5/27 |
919 |
925 |
919 |
924 |
+0.33% |
9,000 |
2025/5/26 |
914 |
921 |
914 |
921 |
+0.88% |
10,500 |
2025/5/23 |
920 |
920 |
912 |
913 |
+0.33% |
23,000 |
2025/5/22 |
912 |
917 |
907 |
910 |
-0.87% |
27,500 |
2025/5/21 |
921 |
921 |
913 |
918 |
+0.33% |
30,300 |
2025/5/20 |
926 |
926 |
915 |
915 |
-0.44% |
27,000 |
2025/5/19 |
925 |
928 |
915 |
919 |
-0.65% |
31,300 |
2025/5/16 |
922 |
928 |
919 |
925 |
+0.76% |
24,400 |
2025/5/15 |
923 |
930 |
915 |
918 |
-0.22% |
36,000 |
2025/5/14 |
933 |
933 |
918 |
920 |
-1.18% |
57,500 |
2025/5/13 |
955 |
965 |
931 |
931 |
-4.02% |
51,700 |
2025/5/12 |
975 |
987 |
960 |
970 |
-1.62% |
35,300 |
2025/5/9 |
975 |
986 |
975 |
986 |
+1.23% |
24,300 |
2025/5/8 |
972 |
974 |
962 |
974 |
+0.21% |
12,900 |
2025/5/7 |
972 |
974 |
961 |
972 |
+0.21% |
27,000 |
2025/5/2 |
967 |
972 |
962 |
970 |
+0.10% |
15,300 |
2025/5/1 |
973 |
973 |
964 |
969 |
-0.41% |
14,400 |
2025/4/30 |
975 |
975 |
964 |
973 |
+0.52% |
12,900 |
2025/4/28 |
971 |
979 |
968 |
968 |
+0.00% |
15,700 |
2025/4/25 |
967 |
971 |
961 |
968 |
+0.62% |
24,700 |
2025/4/24 |
975 |
975 |
957 |
962 |
-1.33% |
19,200 |
2025/4/23 |
983 |
984 |
970 |
975 |
-0.10% |
25,800 |
2025/4/22 |
973 |
980 |
972 |
976 |
+0.51% |
16,800 |
2025/4/21 |
969 |
974 |
965 |
971 |
+0.10% |
18,700 |
2025/4/18 |
950 |
970 |
949 |
970 |
+3.19% |
28,700 |
2025/4/17 |
931 |
940 |
931 |
940 |
+0.21% |
13,100 |
2025/4/16 |
936 |
938 |
929 |
938 |
+0.21% |
18,300 |
2025/4/15 |
926 |
937 |
921 |
936 |
+1.52% |
42,000 |
2025/4/14 |
919 |
922 |
910 |
922 |
+0.88% |
28,500 |
2025/4/11 |
901 |
914 |
888 |
914 |
+0.55% |
39,600 |
2025/4/10 |
909 |
915 |
899 |
909 |
+4.12% |
48,000 |
2025/4/9 |
882 |
882 |
860 |
873 |
-1.80% |
62,000 |
2025/4/8 |
877 |
899 |
872 |
889 |
+6.47% |
60,500 |
2025/4/7 |
840 |
854 |
816 |
835 |
-5.97% |
136,700 |
2025/4/4 |
906 |
907 |
875 |
888 |
-4.93% |
133,500 |
2025/4/3 |
941 |
942 |
919 |
934 |
-2.10% |
140,500 |
2025/4/2 |
970 |
970 |
954 |
954 |
-0.73% |
41,400 |
2025/4/1 |
959 |
967 |
953 |
961 |
+1.16% |
29,100 |
2025/3/31 |
970 |
972 |
950 |
950 |
-3.46% |
100,900 |
2025/3/28 |
969 |
994 |
962 |
984 |
-2.86% |
287,900 |
2025/3/27 |
1,006 |
1,013 |
1,002 |
1,013 |
+0.50% |
319,500 |
2025/3/26 |
1,002 |
1,008 |
1,001 |
1,008 |
+0.50% |
140,200 |
2025/3/25 |
999 |
1,007 |
997 |
1,003 |
+0.50% |
131,000 |
2025/3/24 |
1,006 |
1,008 |
998 |
998 |
-0.80% |
161,500 |
2025/3/21 |
998 |
1,011 |
996 |
1,006 |
-0.49% |
169,800 |
2025/3/19 |
1,003 |
1,019 |
1,003 |
1,011 |
+0.30% |
105,600 |
2025/3/18 |
1,000 |
1,017 |
999 |
1,008 |
+0.80% |
96,400 |
2025/3/17 |
1,015 |
1,015 |
997 |
1,000 |
-0.60% |
127,800 |
2025/3/14 |
1,006 |
1,012 |
1,005 |
1,006 |
-0.59% |
77,100 |
2025/3/13 |
1,015 |
1,017 |
1,010 |
1,012 |
-0.20% |
56,600 |
2025/3/12 |
1,017 |
1,021 |
1,011 |
1,014 |
-0.20% |
40,600 |
2025/3/11 |
1,015 |
1,021 |
1,008 |
1,016 |
-0.49% |
56,600 |
2025/3/10 |
1,026 |
1,026 |
1,016 |
1,021 |
-0.20% |
70,400 |
2025/3/7 |
1,017 |
1,023 |
1,009 |
1,023 |
-0.20% |
58,800 |
2025/3/6 |
1,032 |
1,032 |
1,019 |
1,025 |
+0.59% |
54,100 |
2025/3/5 |
1,016 |
1,025 |
1,010 |
1,019 |
+0.99% |
50,200 |
2025/3/4 |
1,017 |
1,017 |
1,007 |
1,009 |
-0.79% |
50,400 |
2025/3/3 |
1,004 |
1,017 |
999 |
1,017 |
+2.83% |
60,400 |
2025/2/28 |
997 |
997 |
986 |
989 |
-0.80% |
49,900 |
2025/2/27 |
984 |
997 |
983 |
997 |
+1.32% |
55,400 |
2025/2/26 |
990 |
990 |
982 |
984 |
-0.91% |
42,700 |
2025/2/25 |
992 |
997 |
990 |
993 |
+0.00% |
40,200 |
2025/2/21 |
999 |
999 |
991 |
993 |
-0.20% |
22,800 |
2025/2/20 |
999 |
1,000 |
995 |
995 |
-0.40% |
21,600 |
2025/2/19 |
1,004 |
1,010 |
999 |
999 |
-0.10% |
17,700 |
2025/2/18 |
997 |
1,000 |
996 |
1,000 |
+0.30% |
14,800 |
2025/2/17 |
1,003 |
1,004 |
993 |
997 |
-1.38% |
31,600 |
2025/2/14 |
1,008 |
1,011 |
1,002 |
1,011 |
+0.30% |
18,200 |
2025/2/13 |
1,011 |
1,016 |
1,008 |
1,008 |
+0.40% |
15,200 |
2025/2/12 |
1,015 |
1,015 |
1,004 |
1,004 |
-1.08% |
19,500 |
2025/2/10 |
1,012 |
1,020 |
1,005 |
1,015 |
+1.30% |
30,800 |
2025/2/7 |
999 |
1,009 |
998 |
1,002 |
+0.10% |
14,600 |
2025/2/6 |
993 |
1,002 |
993 |
1,001 |
+1.42% |
18,100 |
2025/2/5 |
994 |
998 |
987 |
987 |
-0.70% |
38,900 |
2025/2/4 |
1,007 |
1,007 |
994 |
994 |
+0.10% |
24,800 |
2025/2/3 |
1,008 |
1,008 |
991 |
993 |
-1.49% |
38,100 |
2025/1/31 |
1,020 |
1,020 |
1,003 |
1,008 |
-0.79% |
16,200 |
2025/1/30 |
1,010 |
1,018 |
1,010 |
1,016 |
+0.59% |
17,700 |
2025/1/29 |
1,020 |
1,020 |
1,009 |
1,010 |
-1.27% |
15,300 |
2025/1/28 |
1,014 |
1,023 |
1,010 |
1,023 |
+1.09% |
23,600 |
2025/1/27 |
1,009 |
1,012 |
1,006 |
1,012 |
+1.00% |
19,000 |
2025/1/24 |
998 |
1,002 |
994 |
1,002 |
+0.30% |
13,700 |
2025/1/23 |
1,002 |
1,002 |
995 |
999 |
-0.30% |
21,100 |
2025/1/22 |
1,003 |
1,006 |
1,002 |
1,002 |
+0.10% |
9,600 |
2025/1/21 |
1,015 |
1,015 |
1,001 |
1,001 |
-0.89% |
13,700 |
2025/1/20 |
1,000 |
1,019 |
998 |
1,010 |
+2.33% |
24,500 |
2025/1/17 |
990 |
992 |
986 |
987 |
-0.30% |
15,400 |
2025/1/16 |
1,000 |
1,000 |
990 |
990 |
-0.60% |
15,600 |
2025/1/15 |
999 |
1,002 |
994 |
996 |
+0.30% |
13,700 |
|