日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
950 |
967 |
950 |
957 |
+1.16% |
23,200 |
2025/7/11 |
954 |
956 |
935 |
946 |
-0.53% |
12,900 |
2025/7/10 |
940 |
951 |
927 |
951 |
+1.17% |
29,000 |
2025/7/9 |
937 |
945 |
929 |
940 |
+1.08% |
6,400 |
2025/7/8 |
960 |
960 |
930 |
930 |
-1.59% |
6,100 |
2025/7/7 |
910 |
951 |
906 |
945 |
+5.59% |
22,600 |
2025/7/4 |
864 |
904 |
860 |
895 |
+2.99% |
9,500 |
2025/7/3 |
884 |
884 |
869 |
869 |
-2.36% |
5,400 |
2025/7/2 |
882 |
917 |
862 |
890 |
-0.78% |
23,300 |
2025/7/1 |
900 |
915 |
897 |
897 |
-0.88% |
9,000 |
2025/6/30 |
905 |
918 |
891 |
905 |
-1.52% |
11,600 |
2025/6/27 |
953 |
953 |
912 |
919 |
-3.57% |
13,000 |
2025/6/26 |
963 |
963 |
944 |
953 |
+0.00% |
6,600 |
2025/6/25 |
960 |
960 |
932 |
953 |
+0.42% |
12,700 |
2025/6/24 |
957 |
957 |
925 |
949 |
+2.04% |
23,900 |
2025/6/23 |
900 |
930 |
895 |
930 |
+4.14% |
14,100 |
2025/6/20 |
884 |
918 |
884 |
893 |
+2.53% |
15,100 |
2025/6/19 |
873 |
879 |
862 |
871 |
-0.34% |
4,200 |
2025/6/18 |
894 |
899 |
861 |
874 |
-2.24% |
9,900 |
2025/6/17 |
900 |
910 |
884 |
894 |
-0.45% |
9,000 |
2025/6/16 |
891 |
908 |
881 |
898 |
+0.67% |
7,200 |
2025/6/13 |
903 |
913 |
875 |
892 |
+0.45% |
14,700 |
2025/6/12 |
866 |
910 |
860 |
888 |
+2.54% |
27,100 |
2025/6/11 |
884 |
921 |
833 |
866 |
-1.70% |
50,800 |
2025/6/10 |
866 |
894 |
865 |
881 |
+1.85% |
13,500 |
2025/6/9 |
875 |
883 |
860 |
865 |
+1.05% |
34,300 |
2025/6/6 |
839 |
869 |
822 |
856 |
+2.64% |
67,800 |
2025/6/5 |
812 |
848 |
812 |
834 |
+2.71% |
26,100 |
2025/6/4 |
809 |
812 |
798 |
812 |
+0.00% |
10,000 |
2025/6/3 |
814 |
814 |
798 |
812 |
-0.25% |
20,100 |
2025/6/2 |
796 |
814 |
795 |
814 |
+2.78% |
17,400 |
2025/5/30 |
773 |
798 |
773 |
792 |
+2.59% |
14,400 |
2025/5/29 |
765 |
799 |
762 |
772 |
+0.65% |
46,100 |
2025/5/28 |
770 |
776 |
766 |
767 |
+0.26% |
13,200 |
2025/5/27 |
753 |
769 |
753 |
765 |
+2.14% |
9,000 |
2025/5/26 |
750 |
755 |
747 |
749 |
+0.00% |
22,400 |
2025/5/23 |
740 |
758 |
740 |
749 |
+1.77% |
8,800 |
2025/5/22 |
735 |
748 |
735 |
736 |
+0.41% |
8,800 |
2025/5/21 |
746 |
751 |
733 |
733 |
-1.74% |
18,200 |
2025/5/20 |
749 |
750 |
745 |
746 |
+1.08% |
6,000 |
2025/5/19 |
747 |
749 |
733 |
738 |
-0.54% |
11,900 |
2025/5/16 |
749 |
760 |
739 |
742 |
-0.40% |
27,500 |
2025/5/15 |
746 |
760 |
744 |
745 |
-1.46% |
38,800 |
2025/5/14 |
746 |
762 |
736 |
756 |
-0.66% |
39,000 |
2025/5/13 |
758 |
769 |
757 |
761 |
+0.40% |
15,400 |
2025/5/12 |
757 |
765 |
752 |
758 |
-0.79% |
13,400 |
2025/5/9 |
752 |
764 |
739 |
764 |
+2.00% |
17,500 |
2025/5/8 |
769 |
769 |
737 |
749 |
+0.94% |
27,600 |
2025/5/7 |
761 |
761 |
735 |
742 |
+1.37% |
20,400 |
2025/5/2 |
772 |
773 |
728 |
732 |
-4.44% |
196,100 |
2025/5/1 |
772 |
780 |
766 |
766 |
-0.91% |
9,400 |
2025/4/30 |
766 |
779 |
766 |
773 |
+0.91% |
4,300 |
2025/4/28 |
763 |
773 |
762 |
766 |
+0.79% |
8,600 |
2025/4/25 |
758 |
770 |
752 |
760 |
+1.20% |
11,600 |
2025/4/24 |
754 |
764 |
751 |
751 |
-0.40% |
6,800 |
2025/4/23 |
765 |
765 |
750 |
754 |
-0.92% |
12,600 |
2025/4/22 |
755 |
770 |
752 |
761 |
+1.20% |
10,900 |
2025/4/21 |
764 |
776 |
752 |
752 |
-0.53% |
19,500 |
2025/4/18 |
747 |
764 |
742 |
756 |
+1.20% |
6,200 |
2025/4/17 |
740 |
754 |
740 |
747 |
+1.22% |
8,700 |
2025/4/16 |
740 |
753 |
738 |
738 |
-0.27% |
6,200 |
2025/4/15 |
774 |
774 |
740 |
740 |
-2.50% |
19,900 |
2025/4/14 |
795 |
795 |
740 |
759 |
-3.68% |
36,600 |
2025/4/11 |
785 |
809 |
754 |
788 |
+2.07% |
25,100 |
2025/4/10 |
780 |
783 |
755 |
772 |
+5.03% |
10,700 |
2025/4/9 |
760 |
773 |
735 |
735 |
-4.30% |
27,400 |
2025/4/8 |
736 |
768 |
720 |
768 |
+11.95% |
13,800 |
2025/4/7 |
668 |
686 |
651 |
686 |
-1.72% |
49,400 |
2025/4/4 |
724 |
737 |
673 |
698 |
-5.03% |
63,300 |
2025/4/3 |
742 |
750 |
706 |
735 |
-2.00% |
28,700 |
2025/4/2 |
762 |
762 |
750 |
750 |
-1.57% |
6,700 |
2025/4/1 |
777 |
777 |
762 |
762 |
-1.93% |
6,200 |
2025/3/31 |
778 |
783 |
775 |
777 |
-2.39% |
9,100 |
2025/3/28 |
790 |
804 |
784 |
796 |
+0.76% |
10,200 |
2025/3/27 |
788 |
793 |
784 |
790 |
+0.25% |
7,200 |
2025/3/26 |
795 |
796 |
788 |
788 |
-1.13% |
6,000 |
2025/3/25 |
800 |
801 |
796 |
797 |
-0.38% |
6,400 |
2025/3/24 |
805 |
805 |
796 |
800 |
-0.12% |
6,200 |
2025/3/21 |
800 |
803 |
800 |
801 |
+0.12% |
1,400 |
2025/3/19 |
798 |
802 |
796 |
800 |
+0.00% |
4,900 |
2025/3/18 |
799 |
810 |
796 |
800 |
+0.00% |
9,200 |
2025/3/17 |
797 |
802 |
796 |
800 |
+0.38% |
6,800 |
2025/3/14 |
803 |
805 |
797 |
797 |
-0.38% |
18,100 |
2025/3/13 |
812 |
814 |
796 |
800 |
-0.12% |
16,100 |
2025/3/12 |
794 |
805 |
793 |
801 |
+0.63% |
12,000 |
2025/3/11 |
797 |
802 |
795 |
796 |
-0.50% |
11,800 |
2025/3/10 |
804 |
804 |
796 |
800 |
+0.13% |
10,200 |
2025/3/7 |
804 |
804 |
796 |
799 |
-0.99% |
13,400 |
2025/3/6 |
802 |
807 |
796 |
807 |
+0.25% |
10,300 |
2025/3/5 |
802 |
807 |
798 |
805 |
+0.37% |
17,400 |
2025/3/4 |
802 |
804 |
802 |
802 |
+0.00% |
5,500 |
2025/3/3 |
807 |
808 |
798 |
802 |
-0.62% |
9,300 |
2025/2/28 |
796 |
807 |
795 |
807 |
+1.77% |
18,500 |
2025/2/27 |
787 |
809 |
785 |
793 |
-1.98% |
31,900 |
2025/2/26 |
802.5 |
809.5 |
802.5 |
809 |
+0.75% |
7,500 |
2025/2/25 |
800 |
812 |
800 |
803 |
+0.31% |
8,000 |
2025/2/21 |
799 |
819 |
799 |
800.5 |
+0.00% |
2,400 |
2025/2/20 |
803.5 |
815 |
798 |
800.5 |
-0.37% |
7,500 |
2025/2/19 |
806 |
807.5 |
803 |
803.5 |
-0.31% |
2,700 |
2025/2/18 |
821 |
821.5 |
802.5 |
806 |
-1.04% |
4,200 |
2025/2/17 |
809.5 |
819.5 |
802.5 |
814.5 |
+1.50% |
4,600 |
2025/2/14 |
811.5 |
812 |
802.5 |
802.5 |
-0.86% |
2,000 |
2025/2/13 |
800.5 |
813.5 |
800 |
809.5 |
+1.31% |
8,200 |
2025/2/12 |
799 |
803.5 |
798.5 |
799 |
-0.12% |
4,000 |
2025/2/10 |
799 |
809.5 |
798 |
800 |
+0.00% |
4,900 |
2025/2/7 |
802 |
810 |
798 |
800 |
-0.12% |
4,300 |
2025/2/6 |
800 |
809.5 |
795 |
801 |
+0.00% |
14,300 |
2025/2/5 |
812.5 |
812.5 |
800.5 |
801 |
-0.62% |
3,600 |
2025/2/4 |
805 |
814.5 |
804.5 |
806 |
+0.19% |
2,800 |
2025/2/3 |
801.5 |
808.5 |
801.5 |
804.5 |
+0.37% |
3,100 |
2025/1/31 |
803.5 |
810.5 |
801.5 |
801.5 |
-0.25% |
1,200 |
2025/1/30 |
811.5 |
813 |
803.5 |
803.5 |
-0.37% |
7,600 |
2025/1/29 |
804 |
817.5 |
796 |
806.5 |
+1.32% |
6,600 |
2025/1/28 |
808 |
808 |
790.5 |
796 |
-1.36% |
6,800 |
2025/1/27 |
793 |
807 |
789.5 |
807 |
+2.54% |
7,600 |
2025/1/24 |
788 |
793 |
787 |
787 |
-0.13% |
2,700 |
2025/1/23 |
799 |
799 |
787.5 |
788 |
-1.50% |
5,000 |
2025/1/22 |
798 |
800 |
789 |
800 |
+0.88% |
4,500 |
2025/1/21 |
800 |
800.5 |
786.5 |
793 |
-0.69% |
6,000 |
2025/1/20 |
792.5 |
800 |
790 |
798.5 |
+0.95% |
6,500 |
2025/1/17 |
791.5 |
796 |
791 |
791 |
-0.38% |
5,200 |
2025/1/16 |
811 |
814.5 |
791.5 |
794 |
-0.13% |
14,800 |
2025/1/15 |
837.5 |
837.5 |
794 |
795 |
+2.91% |
43,000 |
|