日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
916 |
940 |
900 |
925 |
+1.31% |
204,900 |
2025/7/11 |
888 |
915 |
887 |
913 |
+3.75% |
229,200 |
2025/7/10 |
891 |
899 |
872 |
880 |
-0.56% |
207,700 |
2025/7/9 |
810 |
899 |
810 |
885 |
+10.35% |
316,400 |
2025/7/8 |
798 |
812 |
797 |
802 |
+0.25% |
58,500 |
2025/7/7 |
795 |
807 |
782 |
800 |
-0.12% |
129,000 |
2025/7/4 |
809 |
810 |
796 |
801 |
-0.12% |
81,100 |
2025/7/3 |
810 |
821 |
801 |
802 |
-0.50% |
87,200 |
2025/7/2 |
825 |
827 |
806 |
806 |
-2.30% |
105,000 |
2025/7/1 |
857 |
857 |
825 |
825 |
-3.62% |
88,800 |
2025/6/30 |
830 |
860 |
827 |
856 |
+3.13% |
158,000 |
2025/6/27 |
820 |
837 |
814 |
830 |
+2.09% |
69,600 |
2025/6/26 |
813 |
822 |
810 |
813 |
+0.00% |
50,100 |
2025/6/25 |
815 |
820 |
807 |
813 |
-0.85% |
57,300 |
2025/6/24 |
816 |
823 |
813 |
820 |
+0.99% |
35,400 |
2025/6/23 |
820 |
821 |
806 |
812 |
-1.58% |
67,300 |
2025/6/20 |
820 |
828 |
820 |
825 |
+0.61% |
35,100 |
2025/6/19 |
820 |
828 |
818 |
820 |
-0.36% |
51,200 |
2025/6/18 |
826 |
837 |
818 |
823 |
-1.56% |
125,700 |
2025/6/17 |
834 |
839 |
830 |
836 |
+0.84% |
38,800 |
2025/6/16 |
822 |
832 |
821 |
829 |
+1.10% |
48,100 |
2025/6/13 |
847 |
847 |
816 |
820 |
-1.44% |
83,900 |
2025/6/12 |
837 |
851 |
829 |
832 |
-0.60% |
71,000 |
2025/6/11 |
845 |
852 |
824 |
837 |
-1.76% |
138,500 |
2025/6/10 |
835 |
869 |
835 |
852 |
+4.28% |
166,000 |
2025/6/9 |
833 |
833 |
808 |
817 |
-1.57% |
120,100 |
2025/6/6 |
847 |
847 |
827 |
830 |
-2.01% |
92,100 |
2025/6/5 |
862 |
874 |
846 |
847 |
-2.42% |
81,800 |
2025/6/4 |
839 |
876 |
839 |
868 |
+3.83% |
103,700 |
2025/6/3 |
842 |
852 |
830 |
836 |
-1.07% |
112,700 |
2025/6/2 |
867 |
867 |
843 |
845 |
-2.54% |
86,100 |
2025/5/30 |
862 |
873 |
856 |
867 |
+0.35% |
42,000 |
2025/5/29 |
870 |
880 |
861 |
864 |
-0.58% |
69,400 |
2025/5/28 |
879 |
886 |
861 |
869 |
-0.23% |
62,500 |
2025/5/27 |
851 |
877 |
847 |
871 |
+2.71% |
88,100 |
2025/5/26 |
850 |
860 |
846 |
848 |
-0.24% |
67,900 |
2025/5/23 |
856 |
874 |
845 |
850 |
-0.47% |
81,900 |
2025/5/22 |
852 |
867 |
846 |
854 |
-1.27% |
56,400 |
2025/5/21 |
885 |
885 |
860 |
865 |
-2.26% |
94,500 |
2025/5/20 |
878 |
887 |
861 |
885 |
+1.26% |
85,700 |
2025/5/19 |
882 |
893 |
869 |
874 |
+0.81% |
70,100 |
2025/5/16 |
871 |
907 |
853 |
867 |
+0.23% |
156,200 |
2025/5/15 |
816 |
882 |
802 |
865 |
-0.46% |
694,500 |
2025/5/14 |
848 |
883 |
841 |
869 |
-1.03% |
153,800 |
2025/5/13 |
859 |
891 |
859 |
878 |
+4.03% |
181,500 |
2025/5/12 |
845 |
848 |
835 |
844 |
+0.96% |
55,500 |
2025/5/9 |
828 |
848 |
825 |
836 |
+0.97% |
86,900 |
2025/5/8 |
820 |
832 |
811 |
828 |
+0.73% |
52,300 |
2025/5/7 |
833 |
835 |
813 |
822 |
-1.67% |
71,100 |
2025/5/2 |
828 |
848 |
810 |
836 |
+0.84% |
110,300 |
2025/5/1 |
811 |
833 |
805 |
829 |
+2.98% |
94,900 |
2025/4/30 |
800 |
815 |
792 |
805 |
+0.75% |
73,900 |
2025/4/28 |
802 |
809 |
798 |
799 |
+0.88% |
58,400 |
2025/4/25 |
788 |
804 |
788 |
792 |
+0.51% |
80,700 |
2025/4/24 |
788 |
795 |
776 |
788 |
-0.13% |
77,800 |
2025/4/23 |
799 |
810 |
784 |
789 |
+0.51% |
56,300 |
2025/4/22 |
780 |
798 |
780 |
785 |
+0.77% |
50,500 |
2025/4/21 |
802 |
805 |
774 |
779 |
-2.62% |
113,100 |
2025/4/18 |
800 |
811 |
798 |
800 |
-0.87% |
70,900 |
2025/4/17 |
772 |
810 |
768 |
807 |
+3.86% |
88,700 |
2025/4/16 |
798 |
802 |
771 |
777 |
-2.26% |
91,800 |
2025/4/15 |
782 |
816 |
774 |
795 |
+3.65% |
144,200 |
2025/4/14 |
777 |
796 |
767 |
767 |
+0.13% |
87,400 |
2025/4/11 |
712 |
770 |
703 |
766 |
+1.19% |
260,900 |
2025/4/10 |
793 |
793 |
753 |
757 |
+7.68% |
177,500 |
2025/4/9 |
749 |
749 |
696 |
703 |
-7.98% |
180,300 |
2025/4/8 |
725 |
792 |
724 |
764 |
+10.09% |
135,900 |
2025/4/7 |
692 |
741 |
686 |
694 |
-14.53% |
267,900 |
2025/4/4 |
849 |
855 |
785 |
812 |
-7.20% |
253,000 |
2025/4/3 |
859 |
895 |
859 |
875 |
-1.57% |
95,700 |
2025/4/2 |
886 |
905 |
870 |
889 |
+0.68% |
70,100 |
2025/4/1 |
899 |
906 |
880 |
883 |
-2.65% |
127,000 |
2025/3/31 |
897 |
909 |
885 |
907 |
-1.41% |
133,200 |
2025/3/28 |
912 |
940 |
902 |
920 |
+0.44% |
192,300 |
2025/3/27 |
913 |
922 |
904 |
916 |
-0.65% |
61,700 |
2025/3/26 |
920 |
927 |
915 |
922 |
+0.33% |
47,800 |
2025/3/25 |
926 |
934 |
918 |
919 |
-0.86% |
100,500 |
2025/3/24 |
960 |
967 |
922 |
927 |
-0.32% |
100,700 |
2025/3/21 |
915 |
936 |
915 |
930 |
+2.09% |
60,400 |
2025/3/19 |
910 |
916 |
900 |
911 |
-0.98% |
90,700 |
2025/3/18 |
928 |
950 |
920 |
920 |
+0.00% |
144,700 |
2025/3/17 |
891 |
929 |
890 |
920 |
+5.02% |
163,100 |
2025/3/14 |
854 |
906 |
850 |
876 |
+1.98% |
276,900 |
2025/3/13 |
862 |
870 |
856 |
859 |
+1.42% |
113,500 |
2025/3/12 |
840 |
853 |
837 |
847 |
+0.24% |
123,500 |
2025/3/11 |
840 |
845 |
831 |
845 |
-1.17% |
113,600 |
2025/3/10 |
848 |
863 |
841 |
855 |
+2.52% |
123,300 |
2025/3/7 |
832 |
836 |
828 |
834 |
-0.36% |
182,400 |
2025/3/6 |
846 |
852 |
837 |
837 |
-0.95% |
319,900 |
2025/3/5 |
865 |
866 |
840 |
845 |
-2.65% |
319,900 |
2025/3/4 |
905 |
907 |
845 |
868 |
-4.82% |
601,000 |
2025/3/3 |
921 |
922 |
906 |
912 |
-1.08% |
213,900 |
2025/2/28 |
943 |
957 |
916 |
922 |
-3.05% |
595,900 |
2025/2/27 |
1,010 |
1,012 |
950 |
951 |
-5.93% |
843,300 |
2025/2/26 |
1,089 |
1,089 |
996 |
1,011 |
-7.33% |
310,300 |
2025/2/25 |
1,100 |
1,119 |
1,091 |
1,091 |
-3.45% |
101,400 |
2025/2/21 |
1,176 |
1,176 |
1,128 |
1,130 |
-7.45% |
346,000 |
2025/2/20 |
1,205 |
1,230 |
1,205 |
1,221 |
+1.08% |
233,200 |
2025/2/19 |
1,275 |
1,308 |
1,205 |
1,208 |
-7.43% |
147,400 |
2025/2/18 |
1,270 |
1,357 |
1,238 |
1,305 |
+2.84% |
184,700 |
2025/2/17 |
1,275 |
1,285 |
1,227 |
1,269 |
+6.82% |
368,800 |
2025/2/14 |
1,200 |
1,260 |
1,175 |
1,188 |
-9.59% |
487,100 |
2025/2/13 |
1,351 |
1,360 |
1,280 |
1,314 |
-4.23% |
372,900 |
2025/2/12 |
1,310 |
1,384 |
1,294 |
1,372 |
+6.36% |
288,000 |
2025/2/10 |
1,276 |
1,305 |
1,266 |
1,290 |
+0.78% |
72,900 |
2025/2/7 |
1,240 |
1,280 |
1,240 |
1,280 |
+3.90% |
97,700 |
2025/2/6 |
1,218 |
1,252 |
1,208 |
1,232 |
+1.65% |
120,900 |
2025/2/5 |
1,195 |
1,257 |
1,192 |
1,212 |
+1.68% |
115,900 |
2025/2/4 |
1,187 |
1,218 |
1,181 |
1,192 |
+2.32% |
69,600 |
2025/2/3 |
1,180 |
1,199 |
1,159 |
1,165 |
-2.10% |
48,300 |
2025/1/31 |
1,212 |
1,222 |
1,180 |
1,190 |
-2.86% |
120,100 |
2025/1/30 |
1,232 |
1,259 |
1,209 |
1,225 |
-2.78% |
164,700 |
2025/1/29 |
1,244 |
1,293 |
1,226 |
1,260 |
+1.12% |
256,100 |
2025/1/28 |
1,122 |
1,259 |
1,102 |
1,246 |
+11.15% |
309,300 |
2025/1/27 |
1,130 |
1,148 |
1,119 |
1,121 |
+0.63% |
112,400 |
2025/1/24 |
1,117 |
1,140 |
1,105 |
1,114 |
+0.36% |
104,100 |
2025/1/23 |
1,095 |
1,136 |
1,082 |
1,110 |
+2.21% |
105,500 |
2025/1/22 |
1,086 |
1,105 |
1,082 |
1,086 |
+1.02% |
75,000 |
2025/1/21 |
1,044 |
1,085 |
1,044 |
1,075 |
+3.17% |
31,300 |
2025/1/20 |
1,045 |
1,055 |
1,035 |
1,042 |
+0.00% |
46,300 |
2025/1/17 |
1,045 |
1,051 |
1,020 |
1,042 |
-0.76% |
49,200 |
2025/1/16 |
1,061 |
1,068 |
1,047 |
1,050 |
-1.50% |
47,500 |
2025/1/15 |
1,066 |
1,084 |
1,055 |
1,066 |
+0.09% |
50,600 |
|