日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
910 |
920 |
902 |
920 |
+1.10% |
5,700 |
2025/7/11 |
900 |
910 |
894 |
910 |
+1.56% |
9,200 |
2025/7/10 |
883 |
896 |
876 |
896 |
-0.22% |
5,500 |
2025/7/9 |
892 |
898 |
863 |
898 |
+0.56% |
15,600 |
2025/7/8 |
920 |
920 |
893 |
893 |
-2.40% |
99,500 |
2025/7/7 |
915 |
920 |
884 |
915 |
-2.24% |
72,700 |
2025/7/4 |
990 |
990 |
879 |
936 |
+4.00% |
95,800 |
2025/7/3 |
880 |
900 |
869 |
900 |
+3.57% |
20,100 |
2025/7/2 |
860 |
881 |
820 |
869 |
+0.81% |
22,000 |
2025/7/1 |
819 |
871 |
819 |
862 |
+6.29% |
41,800 |
2025/6/30 |
801 |
816 |
795 |
811 |
+3.18% |
14,800 |
2025/6/27 |
797 |
800 |
769 |
786 |
+4.11% |
23,700 |
2025/6/26 |
753 |
760 |
750 |
755 |
+0.27% |
4,000 |
2025/6/25 |
752 |
755 |
750 |
753 |
+1.48% |
6,500 |
2025/6/24 |
737 |
755 |
737 |
742 |
+0.68% |
7,700 |
2025/6/23 |
748 |
748 |
730 |
737 |
-1.07% |
2,400 |
2025/6/20 |
733 |
745 |
726 |
745 |
+1.64% |
19,600 |
2025/6/19 |
725 |
733 |
725 |
733 |
+1.24% |
3,600 |
2025/6/18 |
727 |
728 |
722 |
724 |
-0.28% |
3,400 |
2025/6/17 |
725 |
726 |
720 |
726 |
+0.14% |
2,600 |
2025/6/16 |
716 |
725 |
715 |
725 |
+1.26% |
2,100 |
2025/6/13 |
728 |
729 |
710 |
716 |
-1.65% |
2,300 |
2025/6/12 |
718 |
728 |
718 |
728 |
+1.39% |
1,600 |
2025/6/11 |
706 |
718 |
705 |
718 |
+1.70% |
2,900 |
2025/6/10 |
696 |
706 |
696 |
706 |
+1.58% |
2,800 |
2025/6/9 |
695 |
698 |
695 |
695 |
+0.00% |
2,200 |
2025/6/6 |
705 |
705 |
695 |
695 |
-1.56% |
6,600 |
2025/6/5 |
705 |
706 |
701 |
706 |
+0.14% |
4,500 |
2025/6/4 |
696 |
705 |
695 |
705 |
+0.86% |
3,400 |
2025/6/3 |
702 |
708 |
699 |
699 |
-0.43% |
3,600 |
2025/6/2 |
712 |
712 |
696 |
702 |
-1.82% |
4,400 |
2025/5/30 |
722 |
722 |
711 |
715 |
-0.97% |
3,000 |
2025/5/29 |
736 |
736 |
705 |
722 |
-1.90% |
12,300 |
2025/5/28 |
700 |
736 |
700 |
736 |
+5.14% |
30,200 |
2025/5/27 |
699 |
703 |
699 |
700 |
+0.14% |
10,500 |
2025/5/26 |
695 |
699 |
691 |
699 |
+1.01% |
5,800 |
2025/5/23 |
698 |
698 |
686 |
692 |
-0.86% |
5,300 |
2025/5/22 |
689 |
698 |
682 |
698 |
+2.50% |
34,500 |
2025/5/21 |
680 |
684 |
680 |
681 |
+0.44% |
3,700 |
2025/5/20 |
680 |
689 |
678 |
678 |
+0.00% |
7,000 |
2025/5/19 |
690 |
690 |
678 |
678 |
-1.45% |
8,200 |
2025/5/16 |
689 |
690 |
680 |
688 |
+2.38% |
9,200 |
2025/5/15 |
692 |
692 |
671 |
672 |
-2.89% |
25,100 |
2025/5/14 |
654 |
692 |
647 |
692 |
+6.13% |
96,500 |
2025/5/13 |
661 |
661 |
651 |
652 |
-0.76% |
6,100 |
2025/5/12 |
660 |
660 |
656 |
657 |
-0.45% |
5,200 |
2025/5/9 |
659 |
660 |
649 |
660 |
+0.30% |
9,200 |
2025/5/8 |
659 |
663 |
649 |
658 |
-0.15% |
7,600 |
2025/5/7 |
666 |
666 |
649 |
659 |
-1.05% |
18,200 |
2025/5/2 |
666 |
666 |
642 |
666 |
+0.30% |
25,900 |
2025/5/1 |
689 |
689 |
651 |
664 |
+0.45% |
33,100 |
2025/4/30 |
679 |
679 |
661 |
661 |
-2.51% |
27,700 |
2025/4/28 |
698 |
748 |
669 |
678 |
-2.31% |
114,000 |
2025/4/25 |
667 |
705 |
667 |
694 |
+3.74% |
27,300 |
2025/4/24 |
680 |
680 |
668 |
669 |
-2.34% |
17,800 |
2025/4/23 |
684 |
690 |
684 |
685 |
-0.58% |
5,700 |
2025/4/22 |
680 |
689 |
680 |
689 |
+0.44% |
6,400 |
2025/4/21 |
687 |
688 |
685 |
686 |
-0.29% |
3,500 |
2025/4/18 |
680 |
689 |
680 |
688 |
+1.33% |
8,500 |
2025/4/17 |
672 |
682 |
671 |
679 |
+0.89% |
4,400 |
2025/4/16 |
671 |
680 |
666 |
673 |
+0.30% |
8,500 |
2025/4/15 |
676 |
683 |
669 |
671 |
-0.74% |
10,200 |
2025/4/14 |
686 |
698 |
676 |
676 |
-0.88% |
11,700 |
2025/4/11 |
683 |
695 |
676 |
682 |
-0.44% |
4,800 |
2025/4/10 |
722 |
722 |
678 |
685 |
+2.70% |
18,200 |
2025/4/9 |
676 |
677 |
650 |
667 |
-0.45% |
38,400 |
2025/4/8 |
702 |
708 |
664 |
670 |
-4.56% |
75,200 |
2025/4/7 |
734 |
747 |
702 |
702 |
-6.02% |
16,100 |
2025/4/4 |
724 |
750 |
687 |
747 |
+2.19% |
24,200 |
2025/4/3 |
729 |
749 |
729 |
731 |
-6.16% |
32,200 |
2025/4/2 |
799 |
799 |
654 |
779 |
-3.11% |
737,800 |
2025/4/1 |
804 |
810 |
780 |
804 |
+0.25% |
19,500 |
2025/3/31 |
820 |
820 |
802 |
802 |
-2.67% |
13,000 |
2025/3/28 |
815 |
845 |
806 |
824 |
-10.43% |
59,700 |
2025/3/27 |
922 |
922 |
915 |
920 |
-0.33% |
24,900 |
2025/3/26 |
923 |
923 |
918 |
923 |
+0.11% |
16,600 |
2025/3/25 |
924 |
924 |
918 |
922 |
+0.00% |
11,300 |
2025/3/24 |
922 |
923 |
919 |
922 |
+0.00% |
14,200 |
2025/3/21 |
924 |
924 |
920 |
922 |
+0.22% |
8,200 |
2025/3/19 |
919 |
920 |
913 |
920 |
+0.66% |
8,300 |
2025/3/18 |
915 |
916 |
908 |
914 |
+0.66% |
4,300 |
2025/3/17 |
923 |
924 |
906 |
908 |
+0.00% |
13,300 |
2025/3/14 |
910 |
919 |
907 |
908 |
-0.11% |
8,700 |
2025/3/13 |
910 |
911 |
906 |
909 |
+0.33% |
3,900 |
2025/3/12 |
910 |
910 |
900 |
906 |
+0.22% |
5,900 |
2025/3/11 |
912 |
914 |
900 |
904 |
-0.88% |
11,200 |
2025/3/10 |
914 |
914 |
904 |
912 |
+1.00% |
6,700 |
2025/3/7 |
906 |
915 |
900 |
903 |
-0.33% |
10,600 |
2025/3/6 |
916 |
916 |
906 |
906 |
+0.00% |
5,400 |
2025/3/5 |
917 |
917 |
901 |
906 |
-1.20% |
9,900 |
2025/3/4 |
918 |
920 |
911 |
917 |
-0.11% |
6,000 |
2025/3/3 |
921 |
921 |
910 |
918 |
+1.32% |
6,500 |
2025/2/28 |
908 |
919 |
899 |
906 |
+0.11% |
7,500 |
2025/2/27 |
900 |
920 |
900 |
905 |
+0.89% |
5,200 |
2025/2/26 |
910 |
910 |
890 |
897 |
-0.44% |
6,700 |
2025/2/25 |
903 |
910 |
900 |
901 |
-0.44% |
5,200 |
2025/2/21 |
898 |
908 |
898 |
905 |
+0.78% |
3,800 |
2025/2/20 |
915 |
919 |
898 |
898 |
-1.64% |
10,300 |
2025/2/19 |
906 |
915 |
904 |
913 |
+0.55% |
2,600 |
2025/2/18 |
917 |
917 |
907 |
908 |
-0.22% |
4,000 |
2025/2/17 |
920 |
921 |
901 |
910 |
-1.09% |
10,500 |
2025/2/14 |
924 |
924 |
905 |
920 |
+0.00% |
8,500 |
2025/2/13 |
907 |
928 |
907 |
920 |
+1.43% |
6,900 |
2025/2/12 |
909 |
910 |
900 |
907 |
+1.34% |
6,900 |
2025/2/10 |
913 |
913 |
893 |
895 |
+0.22% |
8,400 |
2025/2/7 |
892 |
893 |
888 |
893 |
+0.34% |
2,600 |
2025/2/6 |
895 |
895 |
886 |
890 |
-0.45% |
3,900 |
2025/2/5 |
896 |
896 |
888 |
894 |
-0.22% |
2,800 |
2025/2/4 |
882 |
916 |
882 |
896 |
+1.82% |
7,100 |
2025/2/3 |
884 |
887 |
880 |
880 |
-0.34% |
6,900 |
2025/1/31 |
889 |
890 |
880 |
883 |
+0.11% |
3,700 |
2025/1/30 |
881 |
891 |
881 |
882 |
+0.11% |
1,900 |
2025/1/29 |
890 |
890 |
880 |
881 |
-0.68% |
5,400 |
2025/1/28 |
896 |
898 |
883 |
887 |
-0.34% |
4,400 |
2025/1/27 |
898 |
898 |
881 |
890 |
+0.79% |
5,400 |
2025/1/24 |
887 |
897 |
880 |
883 |
-0.45% |
4,300 |
2025/1/23 |
890 |
899 |
880 |
887 |
-0.34% |
6,200 |
2025/1/22 |
888 |
890 |
880 |
890 |
+0.23% |
3,600 |
2025/1/21 |
879 |
889 |
879 |
888 |
+1.14% |
6,000 |
2025/1/20 |
880 |
880 |
873 |
878 |
+0.57% |
3,400 |
2025/1/17 |
877 |
877 |
854 |
873 |
-0.46% |
5,100 |
2025/1/16 |
884 |
884 |
862 |
877 |
-0.90% |
6,500 |
2025/1/15 |
895 |
896 |
877 |
885 |
-0.23% |
7,100 |
|