日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
959 |
965 |
955 |
965 |
+1.26% |
1,500 |
2025/7/10 |
965 |
965 |
947 |
953 |
-0.73% |
10,100 |
2025/7/9 |
960 |
964 |
958 |
960 |
+0.10% |
2,600 |
2025/7/8 |
960 |
960 |
954 |
959 |
+0.00% |
1,800 |
2025/7/7 |
963 |
963 |
956 |
959 |
-0.10% |
4,500 |
2025/7/4 |
960 |
960 |
957 |
960 |
+0.31% |
1,800 |
2025/7/3 |
957 |
958 |
953 |
957 |
+0.84% |
2,100 |
2025/7/2 |
961 |
961 |
948 |
949 |
-0.52% |
5,800 |
2025/7/1 |
959 |
960 |
953 |
954 |
-0.42% |
3,300 |
2025/6/30 |
949 |
958 |
948 |
958 |
+1.16% |
2,600 |
2025/6/27 |
943 |
949 |
943 |
947 |
-0.11% |
4,000 |
2025/6/26 |
948 |
948 |
943 |
948 |
-0.42% |
4,400 |
2025/6/25 |
945 |
952 |
945 |
952 |
+0.85% |
2,900 |
2025/6/24 |
947 |
954 |
944 |
944 |
-0.21% |
4,100 |
2025/6/23 |
950 |
950 |
946 |
946 |
+0.00% |
2,800 |
2025/6/20 |
948 |
952 |
946 |
946 |
-0.53% |
1,600 |
2025/6/19 |
948 |
952 |
947 |
951 |
+0.11% |
1,700 |
2025/6/18 |
946 |
950 |
945 |
950 |
+0.42% |
2,500 |
2025/6/17 |
948 |
950 |
946 |
946 |
-0.21% |
1,800 |
2025/6/16 |
948 |
952 |
945 |
948 |
-0.21% |
4,300 |
2025/6/13 |
953 |
955 |
950 |
950 |
-0.31% |
2,500 |
2025/6/12 |
954 |
955 |
946 |
953 |
+0.00% |
3,300 |
2025/6/11 |
945 |
953 |
944 |
953 |
+0.63% |
3,300 |
2025/6/10 |
950 |
950 |
945 |
947 |
+0.00% |
3,300 |
2025/6/9 |
945 |
947 |
940 |
947 |
+0.21% |
20,100 |
2025/6/6 |
952 |
952 |
945 |
945 |
-0.74% |
4,900 |
2025/6/5 |
950 |
954 |
949 |
952 |
+0.21% |
2,900 |
2025/6/4 |
955 |
958 |
950 |
950 |
-0.52% |
4,500 |
2025/6/3 |
957 |
962 |
955 |
955 |
+0.00% |
4,300 |
2025/6/2 |
956 |
958 |
954 |
955 |
-0.10% |
1,800 |
2025/5/30 |
954 |
956 |
951 |
956 |
+0.00% |
1,700 |
2025/5/29 |
956 |
959 |
954 |
956 |
+0.31% |
1,500 |
2025/5/28 |
951 |
960 |
949 |
953 |
+0.21% |
8,000 |
2025/5/27 |
951 |
958 |
950 |
951 |
+0.11% |
2,600 |
2025/5/26 |
951 |
960 |
950 |
950 |
-0.31% |
6,500 |
2025/5/23 |
964 |
964 |
950 |
953 |
-1.24% |
10,300 |
2025/5/22 |
960 |
970 |
960 |
965 |
+0.21% |
6,600 |
2025/5/21 |
966 |
1,070 |
953 |
963 |
-0.31% |
58,400 |
2025/5/20 |
969 |
969 |
966 |
966 |
-0.31% |
2,700 |
2025/5/19 |
977 |
977 |
968 |
969 |
-0.31% |
3,900 |
2025/5/16 |
972 |
972 |
968 |
972 |
+0.21% |
5,600 |
2025/5/15 |
974 |
974 |
967 |
970 |
+0.41% |
2,700 |
2025/5/14 |
971 |
976 |
966 |
966 |
-0.62% |
2,300 |
2025/5/13 |
975 |
975 |
967 |
972 |
+0.21% |
3,800 |
2025/5/12 |
981 |
981 |
967 |
970 |
+0.41% |
7,800 |
2025/5/9 |
968 |
978 |
966 |
966 |
-0.82% |
4,100 |
2025/5/8 |
973 |
974 |
963 |
974 |
+0.10% |
6,500 |
2025/5/7 |
979 |
979 |
971 |
973 |
-0.51% |
3,900 |
2025/5/2 |
982 |
982 |
975 |
978 |
-0.41% |
1,800 |
2025/5/1 |
984 |
984 |
972 |
982 |
+0.72% |
2,800 |
2025/4/30 |
975 |
979 |
971 |
975 |
+0.10% |
3,000 |
2025/4/28 |
984 |
992 |
974 |
974 |
-0.51% |
5,600 |
2025/4/25 |
976 |
990 |
975 |
979 |
+0.93% |
3,000 |
2025/4/24 |
978 |
985 |
966 |
970 |
-0.61% |
8,700 |
2025/4/23 |
974 |
984 |
974 |
976 |
+0.31% |
3,400 |
2025/4/22 |
973 |
984 |
964 |
973 |
+0.21% |
5,300 |
2025/4/21 |
975 |
1,108 |
965 |
971 |
+0.73% |
124,400 |
2025/4/18 |
964 |
968 |
962 |
964 |
+0.00% |
4,800 |
2025/4/17 |
962 |
965 |
956 |
964 |
+0.94% |
4,700 |
2025/4/16 |
966 |
969 |
955 |
955 |
-0.42% |
6,000 |
2025/4/15 |
963 |
969 |
956 |
959 |
+0.42% |
8,100 |
2025/4/14 |
955 |
965 |
952 |
955 |
+0.53% |
6,800 |
2025/4/11 |
948 |
953 |
947 |
950 |
+0.42% |
5,900 |
2025/4/10 |
956 |
973 |
945 |
946 |
+0.11% |
12,900 |
2025/4/9 |
950 |
954 |
924 |
945 |
-1.87% |
13,100 |
2025/4/8 |
985 |
985 |
952 |
963 |
+0.84% |
8,700 |
2025/4/7 |
991 |
1,128 |
951 |
955 |
-5.26% |
31,600 |
2025/4/4 |
1,000 |
1,050 |
1,000 |
1,008 |
+0.80% |
17,000 |
2025/4/3 |
1,041 |
1,349 |
995 |
1,000 |
-4.67% |
164,200 |
2025/4/2 |
1,051 |
1,053 |
1,046 |
1,049 |
-0.19% |
5,200 |
2025/4/1 |
1,056 |
1,057 |
1,048 |
1,051 |
+0.10% |
3,300 |
2025/3/31 |
1,064 |
1,079 |
1,050 |
1,050 |
-1.69% |
9,700 |
2025/3/28 |
1,070 |
1,071 |
1,067 |
1,068 |
+0.00% |
2,700 |
2025/3/27 |
1,074 |
1,074 |
1,065 |
1,068 |
-0.19% |
6,400 |
2025/3/26 |
1,077 |
1,077 |
1,068 |
1,070 |
-0.56% |
6,400 |
2025/3/25 |
1,076 |
1,078 |
1,070 |
1,076 |
+0.00% |
8,100 |
2025/3/24 |
1,080 |
1,082 |
1,076 |
1,076 |
-0.37% |
5,600 |
2025/3/21 |
1,080 |
1,083 |
1,077 |
1,080 |
+0.09% |
4,300 |
2025/3/19 |
1,082 |
1,086 |
1,079 |
1,079 |
-0.74% |
6,800 |
2025/3/18 |
1,101 |
1,101 |
1,077 |
1,087 |
-1.18% |
6,000 |
2025/3/17 |
1,110 |
1,110 |
1,076 |
1,100 |
-0.72% |
8,700 |
2025/3/14 |
1,110 |
1,110 |
1,108 |
1,108 |
-0.18% |
1,700 |
2025/3/13 |
1,108 |
1,115 |
1,108 |
1,110 |
+0.18% |
4,400 |
2025/3/12 |
1,110 |
1,110 |
1,104 |
1,108 |
+0.18% |
2,600 |
2025/3/11 |
1,109 |
1,110 |
1,102 |
1,106 |
-0.27% |
3,000 |
2025/3/10 |
1,114 |
1,114 |
1,109 |
1,109 |
+0.09% |
2,400 |
2025/3/7 |
1,107 |
1,110 |
1,103 |
1,108 |
+0.09% |
3,400 |
2025/3/6 |
1,108 |
1,110 |
1,107 |
1,107 |
+0.00% |
2,000 |
2025/3/5 |
1,108 |
1,111 |
1,107 |
1,107 |
-0.09% |
2,600 |
2025/3/4 |
1,115 |
1,115 |
1,107 |
1,108 |
-0.72% |
3,200 |
2025/3/3 |
1,118 |
1,118 |
1,111 |
1,116 |
-0.18% |
4,400 |
2025/2/28 |
1,118 |
1,124 |
1,115 |
1,118 |
+0.09% |
1,300 |
2025/2/27 |
1,113 |
1,121 |
1,113 |
1,117 |
+0.27% |
3,900 |
2025/2/26 |
1,120 |
1,120 |
1,114 |
1,114 |
-0.54% |
1,600 |
2025/2/25 |
1,118 |
1,125 |
1,114 |
1,120 |
+0.18% |
3,800 |
2025/2/21 |
1,121 |
1,128 |
1,118 |
1,118 |
-0.27% |
2,200 |
2025/2/20 |
1,132 |
1,132 |
1,118 |
1,121 |
-0.97% |
5,200 |
2025/2/19 |
1,140 |
1,140 |
1,132 |
1,132 |
-0.44% |
3,100 |
2025/2/18 |
1,140 |
1,140 |
1,137 |
1,137 |
-0.26% |
2,400 |
2025/2/17 |
1,153 |
1,153 |
1,140 |
1,140 |
-0.44% |
3,600 |
2025/2/14 |
1,149 |
1,150 |
1,145 |
1,145 |
-0.35% |
1,700 |
2025/2/13 |
1,161 |
1,161 |
1,147 |
1,149 |
-0.09% |
2,200 |
2025/2/12 |
1,159 |
1,165 |
1,148 |
1,150 |
-3.77% |
7,300 |
2025/2/10 |
1,163 |
1,195 |
1,145 |
1,195 |
+3.91% |
4,700 |
2025/2/7 |
1,147 |
1,150 |
1,141 |
1,150 |
+0.26% |
1,100 |
2025/2/6 |
1,141 |
1,149 |
1,140 |
1,147 |
+0.61% |
1,400 |
2025/2/5 |
1,149 |
1,150 |
1,140 |
1,140 |
+0.00% |
1,800 |
2025/2/4 |
1,141 |
1,150 |
1,140 |
1,140 |
-0.35% |
2,600 |
2025/2/3 |
1,171 |
1,171 |
1,141 |
1,144 |
-1.12% |
5,200 |
2025/1/31 |
1,165 |
1,165 |
1,152 |
1,157 |
-0.26% |
2,400 |
2025/1/30 |
1,168 |
1,172 |
1,160 |
1,160 |
-0.17% |
2,500 |
2025/1/29 |
1,162 |
1,166 |
1,160 |
1,162 |
+0.26% |
5,600 |
2025/1/28 |
1,150 |
1,161 |
1,144 |
1,159 |
+0.61% |
1,700 |
2025/1/27 |
1,155 |
1,155 |
1,144 |
1,152 |
-0.35% |
5,300 |
2025/1/24 |
1,166 |
1,166 |
1,143 |
1,156 |
+1.23% |
2,900 |
2025/1/23 |
1,156 |
1,159 |
1,142 |
1,142 |
-1.13% |
2,700 |
2025/1/22 |
1,154 |
1,160 |
1,150 |
1,155 |
-0.26% |
2,400 |
2025/1/21 |
1,152 |
1,158 |
1,150 |
1,158 |
+0.52% |
3,800 |
2025/1/20 |
1,150 |
1,153 |
1,135 |
1,152 |
-0.17% |
5,300 |
2025/1/17 |
1,156 |
1,156 |
1,130 |
1,154 |
-0.60% |
6,100 |
2025/1/16 |
1,173 |
1,174 |
1,161 |
1,161 |
-0.94% |
5,200 |
2025/1/15 |
1,181 |
1,184 |
1,161 |
1,172 |
-0.76% |
6,300 |
2025/1/14 |
1,202 |
1,202 |
1,181 |
1,181 |
-1.75% |
6,500 |
|