日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
951 |
962 |
950 |
959 |
+0.52% |
8,200 |
2025/7/10 |
957 |
957 |
952 |
954 |
+0.10% |
3,500 |
2025/7/9 |
948 |
957 |
944 |
953 |
+0.32% |
12,700 |
2025/7/8 |
952 |
952 |
943 |
950 |
+0.53% |
7,400 |
2025/7/7 |
950 |
950 |
945 |
945 |
-0.11% |
8,100 |
2025/7/4 |
941 |
946 |
940 |
946 |
+0.75% |
5,900 |
2025/7/3 |
942 |
946 |
937 |
939 |
-0.32% |
6,900 |
2025/7/2 |
941 |
943 |
941 |
942 |
+0.11% |
7,800 |
2025/7/1 |
942 |
944 |
941 |
941 |
-0.11% |
2,700 |
2025/6/30 |
952 |
952 |
940 |
942 |
+0.00% |
5,500 |
2025/6/27 |
950 |
956 |
938 |
942 |
-2.18% |
11,000 |
2025/6/26 |
954 |
963 |
954 |
963 |
+1.05% |
4,100 |
2025/6/25 |
956 |
956 |
948 |
953 |
+0.32% |
3,800 |
2025/6/24 |
954 |
954 |
945 |
950 |
-0.11% |
7,300 |
2025/6/23 |
952 |
954 |
950 |
951 |
-0.21% |
4,300 |
2025/6/20 |
953 |
953 |
950 |
953 |
+0.32% |
5,900 |
2025/6/19 |
952 |
954 |
950 |
950 |
-0.21% |
3,700 |
2025/6/18 |
953 |
953 |
950 |
952 |
-0.21% |
8,000 |
2025/6/17 |
952 |
954 |
951 |
954 |
+0.21% |
4,700 |
2025/6/16 |
952 |
953 |
952 |
952 |
+0.21% |
3,800 |
2025/6/13 |
955 |
955 |
949 |
950 |
-0.42% |
7,800 |
2025/6/12 |
954 |
956 |
954 |
954 |
+0.00% |
1,200 |
2025/6/11 |
957 |
960 |
954 |
954 |
-0.31% |
2,400 |
2025/6/10 |
961 |
963 |
957 |
957 |
-0.42% |
4,000 |
2025/6/9 |
963 |
966 |
959 |
961 |
+0.00% |
4,600 |
2025/6/6 |
964 |
964 |
960 |
961 |
-0.21% |
1,500 |
2025/6/5 |
961 |
963 |
960 |
963 |
+0.21% |
1,700 |
2025/6/4 |
960 |
964 |
959 |
961 |
+0.10% |
4,800 |
2025/6/3 |
965 |
965 |
960 |
960 |
-0.21% |
4,800 |
2025/6/2 |
969 |
969 |
962 |
962 |
-0.21% |
4,200 |
2025/5/30 |
961 |
967 |
961 |
964 |
+0.31% |
4,500 |
2025/5/29 |
966 |
966 |
959 |
961 |
-0.10% |
6,100 |
2025/5/28 |
966 |
967 |
961 |
962 |
-0.31% |
2,000 |
2025/5/27 |
959 |
965 |
959 |
965 |
+0.73% |
3,500 |
2025/5/26 |
956 |
967 |
956 |
958 |
+0.31% |
11,500 |
2025/5/23 |
955 |
957 |
949 |
955 |
+0.42% |
6,500 |
2025/5/22 |
953 |
956 |
950 |
951 |
-0.11% |
4,100 |
2025/5/21 |
951 |
956 |
950 |
952 |
+0.11% |
6,000 |
2025/5/20 |
955 |
966 |
951 |
951 |
-0.21% |
6,000 |
2025/5/19 |
954 |
959 |
952 |
953 |
-0.63% |
7,000 |
2025/5/16 |
950 |
960 |
945 |
959 |
+0.95% |
6,300 |
2025/5/15 |
958 |
960 |
950 |
950 |
-1.04% |
5,400 |
2025/5/14 |
961 |
970 |
956 |
960 |
-0.21% |
5,900 |
2025/5/13 |
975 |
980 |
962 |
962 |
-1.23% |
9,200 |
2025/5/12 |
981 |
982 |
974 |
974 |
-0.20% |
8,600 |
2025/5/9 |
980 |
980 |
974 |
976 |
+0.10% |
8,400 |
2025/5/8 |
970 |
980 |
959 |
975 |
+1.67% |
33,100 |
2025/5/7 |
949 |
986 |
946 |
959 |
+1.80% |
88,300 |
2025/5/2 |
942 |
942 |
936 |
942 |
+0.43% |
3,400 |
2025/5/1 |
940 |
944 |
937 |
938 |
+0.00% |
3,900 |
2025/4/30 |
937 |
942 |
932 |
938 |
+0.11% |
5,000 |
2025/4/28 |
945 |
945 |
921 |
937 |
-0.43% |
22,500 |
2025/4/25 |
940 |
944 |
938 |
941 |
+0.00% |
22,300 |
2025/4/24 |
936 |
941 |
934 |
941 |
+0.75% |
5,500 |
2025/4/23 |
936 |
942 |
934 |
934 |
-0.21% |
14,500 |
2025/4/22 |
939 |
939 |
933 |
936 |
+0.11% |
2,700 |
2025/4/21 |
935 |
940 |
934 |
935 |
+0.00% |
3,100 |
2025/4/18 |
933 |
939 |
933 |
935 |
+0.11% |
10,700 |
2025/4/17 |
932 |
937 |
932 |
934 |
+0.21% |
3,700 |
2025/4/16 |
936 |
938 |
932 |
932 |
-0.43% |
4,000 |
2025/4/15 |
930 |
938 |
930 |
936 |
+0.86% |
4,500 |
2025/4/14 |
934 |
940 |
928 |
928 |
+2.20% |
13,700 |
2025/4/11 |
912 |
919 |
908 |
908 |
-0.98% |
4,900 |
2025/4/10 |
930 |
938 |
916 |
917 |
+0.88% |
8,500 |
2025/4/9 |
930 |
930 |
909 |
909 |
+0.78% |
11,500 |
2025/4/8 |
914 |
920 |
902 |
902 |
+0.89% |
11,100 |
2025/4/7 |
895 |
903 |
886 |
894 |
-1.76% |
31,700 |
2025/4/4 |
920 |
924 |
910 |
910 |
-1.09% |
14,900 |
2025/4/3 |
927 |
930 |
920 |
920 |
-0.65% |
12,000 |
2025/4/2 |
933 |
934 |
926 |
926 |
-0.96% |
5,800 |
2025/4/1 |
927 |
935 |
927 |
935 |
+0.86% |
3,900 |
2025/3/31 |
926 |
932 |
923 |
927 |
-0.96% |
20,900 |
2025/3/28 |
931 |
936 |
930 |
936 |
+0.21% |
5,000 |
2025/3/27 |
937 |
937 |
932 |
934 |
-0.21% |
4,400 |
2025/3/26 |
938 |
938 |
930 |
936 |
-0.32% |
7,800 |
2025/3/25 |
940 |
940 |
935 |
939 |
-0.11% |
6,100 |
2025/3/24 |
944 |
944 |
938 |
940 |
+0.53% |
12,400 |
2025/3/21 |
934 |
941 |
934 |
935 |
+0.11% |
10,600 |
2025/3/19 |
926 |
935 |
926 |
934 |
+0.76% |
3,900 |
2025/3/18 |
929 |
930 |
927 |
927 |
+0.11% |
2,500 |
2025/3/17 |
932 |
935 |
925 |
926 |
-0.64% |
8,000 |
2025/3/14 |
930 |
932 |
927 |
932 |
+0.22% |
6,600 |
2025/3/13 |
923 |
930 |
923 |
930 |
+0.54% |
2,300 |
2025/3/12 |
927 |
928 |
923 |
925 |
+0.33% |
2,600 |
2025/3/11 |
925 |
931 |
922 |
922 |
-1.18% |
5,200 |
2025/3/10 |
928 |
933 |
920 |
933 |
+1.19% |
16,100 |
2025/3/7 |
918 |
928 |
916 |
922 |
+0.33% |
10,600 |
2025/3/6 |
921 |
925 |
918 |
919 |
+0.11% |
2,600 |
2025/3/5 |
915 |
922 |
915 |
918 |
+0.33% |
5,800 |
2025/3/4 |
916 |
924 |
915 |
915 |
-0.11% |
10,900 |
2025/3/3 |
925 |
929 |
916 |
916 |
+0.00% |
9,800 |
2025/2/28 |
924 |
927 |
915 |
916 |
-1.19% |
7,600 |
2025/2/27 |
924 |
927 |
915 |
927 |
+1.31% |
13,000 |
2025/2/26 |
925 |
928 |
915 |
915 |
-0.54% |
5,800 |
2025/2/25 |
923 |
925 |
919 |
920 |
-0.65% |
6,100 |
2025/2/21 |
918 |
926 |
916 |
926 |
+0.76% |
5,800 |
2025/2/20 |
920 |
923 |
917 |
919 |
+0.44% |
9,400 |
2025/2/19 |
925 |
929 |
915 |
915 |
-0.76% |
6,500 |
2025/2/18 |
919 |
923 |
910 |
922 |
-0.43% |
11,600 |
2025/2/17 |
928 |
932 |
926 |
926 |
+0.11% |
11,100 |
2025/2/14 |
930 |
932 |
920 |
925 |
-0.32% |
16,900 |
2025/2/13 |
926 |
930 |
912 |
928 |
+0.22% |
20,500 |
2025/2/12 |
918 |
926 |
917 |
926 |
+1.09% |
9,800 |
2025/2/10 |
912 |
918 |
912 |
916 |
+0.55% |
7,600 |
2025/2/7 |
910 |
914 |
906 |
911 |
+0.11% |
9,200 |
2025/2/6 |
905 |
912 |
905 |
910 |
+0.33% |
5,900 |
2025/2/5 |
906 |
909 |
906 |
907 |
+0.22% |
3,500 |
2025/2/4 |
914 |
914 |
905 |
905 |
-0.44% |
7,500 |
2025/2/3 |
915 |
915 |
909 |
909 |
-0.22% |
4,600 |
2025/1/31 |
910 |
918 |
902 |
911 |
+1.79% |
18,200 |
2025/1/30 |
914 |
915 |
895 |
895 |
-2.29% |
132,500 |
2025/1/29 |
917 |
919 |
914 |
916 |
+0.22% |
11,100 |
2025/1/28 |
915 |
918 |
914 |
914 |
-0.44% |
8,100 |
2025/1/27 |
919 |
920 |
912 |
918 |
+0.77% |
9,900 |
2025/1/24 |
912 |
918 |
911 |
911 |
+0.11% |
12,700 |
2025/1/23 |
913 |
916 |
910 |
910 |
-0.22% |
20,500 |
2025/1/22 |
912 |
912 |
910 |
912 |
+0.00% |
5,200 |
2025/1/21 |
912 |
912 |
907 |
912 |
+0.00% |
9,300 |
2025/1/20 |
909 |
913 |
907 |
912 |
+0.33% |
13,900 |
2025/1/17 |
909 |
910 |
904 |
909 |
+0.11% |
17,400 |
2025/1/16 |
909 |
913 |
908 |
908 |
+0.00% |
13,400 |
2025/1/15 |
912 |
918 |
908 |
908 |
-0.44% |
5,100 |
2025/1/14 |
918 |
919 |
909 |
912 |
-0.65% |
13,600 |
|