日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
822 |
829 |
820 |
822 |
+0.00% |
137,600 |
2025/7/11 |
819 |
829 |
819 |
822 |
+0.49% |
191,800 |
2025/7/10 |
814 |
820 |
810 |
818 |
+0.49% |
253,900 |
2025/7/9 |
804 |
820 |
804 |
814 |
+1.50% |
270,500 |
2025/7/8 |
787 |
804 |
785 |
802 |
+1.01% |
249,400 |
2025/7/7 |
804 |
809 |
794 |
794 |
-0.87% |
155,900 |
2025/7/4 |
812 |
815 |
801 |
801 |
-0.99% |
176,900 |
2025/7/3 |
802 |
810 |
799 |
809 |
+0.62% |
162,100 |
2025/7/2 |
798 |
810 |
795 |
804 |
+0.75% |
190,400 |
2025/7/1 |
801 |
807 |
796 |
798 |
-0.75% |
197,200 |
2025/6/30 |
804 |
817 |
802 |
804 |
+0.12% |
281,800 |
2025/6/27 |
794 |
810 |
793 |
803 |
+1.26% |
379,600 |
2025/6/26 |
782 |
793 |
779 |
793 |
+1.41% |
241,100 |
2025/6/25 |
770 |
782 |
766 |
782 |
+1.69% |
298,900 |
2025/6/24 |
780 |
790 |
768 |
769 |
-0.26% |
331,000 |
2025/6/23 |
776 |
777 |
767 |
771 |
-1.53% |
193,800 |
2025/6/20 |
776 |
783 |
765 |
783 |
+1.03% |
541,400 |
2025/6/19 |
781 |
784 |
775 |
775 |
-0.64% |
198,400 |
2025/6/18 |
777 |
782 |
773 |
780 |
+0.13% |
262,500 |
2025/6/17 |
786 |
788 |
779 |
779 |
-0.89% |
133,300 |
2025/6/16 |
786 |
790 |
779 |
786 |
+0.38% |
152,400 |
2025/6/13 |
788 |
788 |
774 |
783 |
-0.89% |
365,200 |
2025/6/12 |
792 |
799 |
789 |
790 |
-1.37% |
181,700 |
2025/6/11 |
797 |
805 |
794 |
801 |
+0.50% |
206,500 |
2025/6/10 |
790 |
800 |
789 |
797 |
+1.27% |
230,000 |
2025/6/9 |
786 |
794 |
785 |
787 |
+0.13% |
148,700 |
2025/6/6 |
787 |
795 |
780 |
786 |
-0.13% |
159,300 |
2025/6/5 |
776 |
790 |
774 |
787 |
+0.90% |
303,500 |
2025/6/4 |
787 |
793 |
780 |
780 |
-1.14% |
246,200 |
2025/6/3 |
790 |
794 |
786 |
789 |
-0.63% |
170,400 |
2025/6/2 |
786 |
794 |
783 |
794 |
+0.38% |
243,600 |
2025/5/30 |
783 |
794 |
779 |
791 |
+0.25% |
322,900 |
2025/5/29 |
793 |
794 |
787 |
789 |
-0.13% |
120,700 |
2025/5/28 |
782 |
790 |
780 |
790 |
+1.02% |
262,600 |
2025/5/27 |
773 |
783 |
768 |
782 |
+0.90% |
173,700 |
2025/5/26 |
759 |
775 |
759 |
775 |
+2.65% |
225,400 |
2025/5/23 |
758 |
762 |
754 |
755 |
-0.40% |
115,400 |
2025/5/22 |
757 |
763 |
752 |
758 |
-1.04% |
207,900 |
2025/5/21 |
768 |
774 |
764 |
766 |
-0.26% |
174,200 |
2025/5/20 |
784 |
785 |
768 |
768 |
-1.66% |
244,900 |
2025/5/19 |
782 |
785 |
775 |
781 |
+0.00% |
181,100 |
2025/5/16 |
779 |
785 |
771 |
781 |
+0.39% |
224,100 |
2025/5/15 |
781 |
783 |
775 |
778 |
-0.64% |
285,700 |
2025/5/14 |
811 |
817 |
772 |
783 |
-3.21% |
602,100 |
2025/5/13 |
815 |
817 |
805 |
809 |
-0.37% |
208,800 |
2025/5/12 |
825 |
829 |
809 |
812 |
-1.81% |
188,800 |
2025/5/9 |
817 |
828 |
816 |
827 |
+1.47% |
177,500 |
2025/5/8 |
816 |
821 |
807 |
815 |
-0.12% |
147,300 |
2025/5/7 |
822 |
822 |
809 |
816 |
-0.97% |
174,200 |
2025/5/2 |
823 |
827 |
814 |
824 |
+0.37% |
152,100 |
2025/5/1 |
821 |
824 |
816 |
821 |
+0.49% |
87,400 |
2025/4/30 |
829 |
829 |
816 |
817 |
-1.68% |
139,300 |
2025/4/28 |
822 |
831 |
822 |
831 |
+1.09% |
184,400 |
2025/4/25 |
818 |
822 |
813 |
822 |
+1.23% |
100,000 |
2025/4/24 |
822 |
822 |
809 |
812 |
-0.98% |
128,300 |
2025/4/23 |
816 |
820 |
811 |
820 |
+1.11% |
199,700 |
2025/4/22 |
823 |
823 |
808 |
811 |
-0.98% |
108,900 |
2025/4/21 |
820 |
829 |
819 |
819 |
+0.12% |
134,700 |
2025/4/18 |
792 |
818 |
789 |
818 |
+3.41% |
201,800 |
2025/4/17 |
782 |
791 |
779 |
791 |
+1.54% |
179,800 |
2025/4/16 |
782 |
786 |
775 |
779 |
-0.26% |
116,200 |
2025/4/15 |
788 |
788 |
780 |
781 |
+0.00% |
115,600 |
2025/4/14 |
776 |
782 |
773 |
781 |
+2.36% |
121,300 |
2025/4/11 |
748 |
765 |
734 |
763 |
-1.04% |
219,500 |
2025/4/10 |
770 |
774 |
761 |
771 |
+6.49% |
285,700 |
2025/4/9 |
735 |
739 |
716 |
724 |
-2.95% |
354,800 |
2025/4/8 |
742 |
753 |
737 |
746 |
+3.76% |
343,400 |
2025/4/7 |
725 |
746 |
711 |
719 |
-7.58% |
414,300 |
2025/4/4 |
785 |
794 |
767 |
778 |
-2.26% |
456,400 |
2025/4/3 |
798 |
801 |
785 |
796 |
-3.63% |
481,300 |
2025/4/2 |
838 |
839 |
825 |
826 |
-1.08% |
223,800 |
2025/4/1 |
829 |
843 |
829 |
835 |
+0.85% |
221,700 |
2025/3/31 |
838 |
838 |
826 |
828 |
-2.01% |
342,400 |
2025/3/28 |
852 |
856 |
844 |
845 |
-2.54% |
236,700 |
2025/3/27 |
849 |
867 |
845 |
867 |
+1.76% |
315,500 |
2025/3/26 |
850 |
854 |
846 |
852 |
+0.59% |
190,300 |
2025/3/25 |
851 |
853 |
843 |
847 |
+0.12% |
180,900 |
2025/3/24 |
857 |
861 |
846 |
846 |
-1.17% |
158,500 |
2025/3/21 |
853 |
858 |
851 |
856 |
+0.35% |
125,700 |
2025/3/19 |
855 |
862 |
853 |
853 |
-0.35% |
133,300 |
2025/3/18 |
857 |
864 |
852 |
856 |
+0.23% |
204,800 |
2025/3/17 |
841 |
855 |
839 |
854 |
+1.55% |
193,700 |
2025/3/14 |
837 |
844 |
837 |
841 |
-0.12% |
254,600 |
2025/3/13 |
850 |
853 |
836 |
842 |
+0.12% |
222,900 |
2025/3/12 |
839 |
845 |
830 |
841 |
-1.52% |
456,300 |
2025/3/11 |
838 |
858 |
837 |
854 |
+2.03% |
350,900 |
2025/3/10 |
836 |
840 |
831 |
837 |
+0.84% |
179,000 |
2025/3/7 |
834 |
838 |
826 |
830 |
-1.19% |
267,800 |
2025/3/6 |
850 |
855 |
837 |
840 |
-0.24% |
318,500 |
2025/3/5 |
845 |
856 |
839 |
842 |
+0.48% |
377,000 |
2025/3/4 |
837 |
840 |
830 |
838 |
-0.24% |
450,500 |
2025/3/3 |
856 |
857 |
838 |
840 |
-0.47% |
490,400 |
2025/2/28 |
862 |
871 |
841 |
844 |
-2.65% |
713,500 |
2025/2/27 |
885 |
894 |
861 |
867 |
-1.70% |
565,100 |
2025/2/26 |
888 |
895 |
879 |
882 |
-0.23% |
241,300 |
2025/2/25 |
880 |
884 |
861 |
884 |
+0.00% |
811,800 |
2025/2/21 |
890 |
892 |
883 |
884 |
-0.67% |
805,600 |
2025/2/20 |
892 |
907 |
886 |
890 |
-0.22% |
863,800 |
2025/2/19 |
904 |
904 |
892 |
892 |
-1.44% |
982,900 |
2025/2/18 |
906 |
915 |
897 |
905 |
-0.22% |
719,300 |
2025/2/17 |
911 |
913 |
902 |
907 |
-0.87% |
629,900 |
2025/2/14 |
960 |
961 |
911 |
915 |
-11.08% |
1,678,600 |
2025/2/13 |
1,007 |
1,058 |
995 |
1,029 |
+3.00% |
513,100 |
2025/2/12 |
1,005 |
1,008 |
995 |
999 |
-0.60% |
330,000 |
2025/2/10 |
1,018 |
1,018 |
1,003 |
1,005 |
-1.18% |
135,200 |
2025/2/7 |
1,001 |
1,017 |
996 |
1,017 |
+0.69% |
248,600 |
2025/2/6 |
1,009 |
1,013 |
1,004 |
1,010 |
+0.70% |
139,800 |
2025/2/5 |
1,008 |
1,014 |
1,000 |
1,003 |
+0.50% |
135,700 |
2025/2/4 |
1,009 |
1,011 |
996 |
998 |
-0.20% |
146,400 |
2025/2/3 |
1,022 |
1,027 |
1,000 |
1,000 |
-3.29% |
243,400 |
2025/1/31 |
1,042 |
1,042 |
1,028 |
1,034 |
-0.48% |
123,600 |
2025/1/30 |
1,036 |
1,042 |
1,031 |
1,039 |
+0.00% |
172,200 |
2025/1/29 |
1,044 |
1,048 |
1,035 |
1,039 |
-0.48% |
141,200 |
2025/1/28 |
1,028 |
1,045 |
1,026 |
1,044 |
+0.97% |
154,600 |
2025/1/27 |
1,025 |
1,045 |
1,025 |
1,034 |
+1.67% |
133,600 |
2025/1/24 |
1,030 |
1,030 |
1,016 |
1,017 |
+0.10% |
105,600 |
2025/1/23 |
1,017 |
1,028 |
1,015 |
1,016 |
-0.97% |
119,100 |
2025/1/22 |
1,026 |
1,031 |
1,016 |
1,026 |
+0.10% |
90,000 |
2025/1/21 |
1,017 |
1,025 |
1,009 |
1,025 |
+1.99% |
149,500 |
2025/1/20 |
1,008 |
1,017 |
1,003 |
1,005 |
-0.30% |
84,700 |
2025/1/17 |
996 |
1,011 |
995 |
1,008 |
+1.10% |
148,200 |
2025/1/16 |
1,007 |
1,010 |
997 |
997 |
+0.40% |
162,800 |
2025/1/15 |
990 |
1,004 |
990 |
993 |
+0.10% |
174,300 |
|