日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
800 |
802 |
795 |
799 |
+0.25% |
3,700 |
2025/7/11 |
793 |
799 |
793 |
797 |
+0.50% |
1,900 |
2025/7/10 |
792 |
793 |
792 |
793 |
-0.75% |
1,100 |
2025/7/9 |
792 |
800 |
792 |
799 |
+0.88% |
1,600 |
2025/7/8 |
796 |
797 |
791 |
792 |
-0.50% |
3,900 |
2025/7/7 |
795 |
802 |
795 |
796 |
-1.73% |
2,200 |
2025/7/4 |
800 |
811 |
791 |
810 |
+0.12% |
2,800 |
2025/7/3 |
801 |
809 |
794 |
809 |
+1.51% |
3,100 |
2025/7/2 |
811 |
811 |
797 |
797 |
-1.73% |
5,000 |
2025/7/1 |
818 |
818 |
811 |
811 |
-0.37% |
200 |
2025/6/30 |
819 |
819 |
812 |
814 |
+0.62% |
1,500 |
2025/6/27 |
808 |
820 |
805 |
809 |
+0.00% |
2,900 |
2025/6/26 |
815 |
815 |
808 |
809 |
+0.12% |
2,000 |
2025/6/25 |
820 |
820 |
808 |
808 |
-1.58% |
2,900 |
2025/6/24 |
808 |
821 |
808 |
821 |
+1.61% |
3,500 |
2025/6/23 |
820 |
820 |
808 |
808 |
-1.46% |
3,200 |
2025/6/20 |
820 |
824 |
810 |
820 |
-0.61% |
4,300 |
2025/6/19 |
819 |
825 |
815 |
825 |
+1.48% |
1,300 |
2025/6/18 |
818 |
819 |
811 |
813 |
-0.73% |
2,400 |
2025/6/17 |
820 |
825 |
819 |
819 |
-0.12% |
500 |
2025/6/16 |
822 |
826 |
820 |
820 |
-0.12% |
3,600 |
2025/6/13 |
821 |
835 |
820 |
821 |
+0.00% |
800 |
2025/6/12 |
825 |
826 |
820 |
821 |
-0.48% |
1,000 |
2025/6/11 |
833 |
833 |
820 |
825 |
-0.96% |
3,500 |
2025/6/10 |
828 |
833 |
822 |
833 |
+0.60% |
1,500 |
2025/6/9 |
820 |
828 |
820 |
828 |
+0.98% |
1,500 |
2025/6/6 |
826 |
826 |
820 |
820 |
+0.00% |
400 |
2025/6/5 |
832 |
832 |
820 |
820 |
-1.20% |
1,900 |
2025/6/4 |
833 |
835 |
824 |
830 |
+0.73% |
3,100 |
2025/6/3 |
824 |
829 |
821 |
824 |
-0.12% |
1,400 |
2025/6/2 |
817 |
831 |
817 |
825 |
+0.98% |
1,600 |
2025/5/30 |
815 |
828 |
815 |
817 |
+0.12% |
1,500 |
2025/5/29 |
815 |
816 |
815 |
816 |
+0.00% |
1,300 |
2025/5/28 |
838 |
838 |
816 |
816 |
-2.86% |
3,000 |
2025/5/27 |
815 |
840 |
815 |
840 |
+3.07% |
700 |
2025/5/26 |
817 |
821 |
815 |
815 |
-0.12% |
1,800 |
2025/5/23 |
817 |
818 |
816 |
816 |
-0.49% |
500 |
2025/5/22 |
819 |
820 |
810 |
820 |
+0.61% |
1,800 |
2025/5/21 |
822 |
830 |
811 |
815 |
-0.73% |
5,100 |
2025/5/20 |
820 |
822 |
817 |
821 |
-0.36% |
1,600 |
2025/5/19 |
814 |
824 |
810 |
824 |
+0.61% |
4,900 |
2025/5/16 |
805 |
819 |
805 |
819 |
+1.74% |
3,200 |
2025/5/15 |
806 |
809 |
804 |
805 |
-0.62% |
7,200 |
2025/5/14 |
815 |
818 |
807 |
810 |
-0.12% |
3,600 |
2025/5/13 |
802 |
818 |
802 |
811 |
-4.59% |
14,300 |
2025/5/12 |
809 |
850 |
808 |
850 |
+5.20% |
11,900 |
2025/5/9 |
804 |
815 |
804 |
808 |
+0.25% |
2,000 |
2025/5/8 |
805 |
806 |
805 |
806 |
+0.00% |
300 |
2025/5/7 |
810 |
812 |
805 |
806 |
-0.49% |
1,800 |
2025/5/2 |
810 |
814 |
810 |
810 |
-0.98% |
1,900 |
2025/5/1 |
811 |
828 |
811 |
818 |
+0.86% |
1,100 |
2025/4/30 |
819 |
848 |
811 |
811 |
-0.86% |
6,900 |
2025/4/28 |
816 |
819 |
812 |
818 |
+0.25% |
1,800 |
2025/4/25 |
813 |
818 |
812 |
816 |
+0.12% |
900 |
2025/4/24 |
814 |
818 |
812 |
815 |
-0.49% |
600 |
2025/4/23 |
810 |
819 |
810 |
819 |
+0.37% |
700 |
2025/4/22 |
814 |
816 |
801 |
816 |
+0.49% |
1,700 |
2025/4/21 |
804 |
819 |
804 |
812 |
+1.00% |
2,700 |
2025/4/18 |
798 |
804 |
790 |
804 |
+0.75% |
2,300 |
2025/4/17 |
800 |
815 |
798 |
798 |
+1.27% |
2,200 |
2025/4/16 |
783 |
798 |
783 |
788 |
-1.99% |
2,200 |
2025/4/15 |
799 |
804 |
799 |
804 |
+0.50% |
400 |
2025/4/14 |
805 |
805 |
800 |
800 |
-0.62% |
1,100 |
2025/4/11 |
780 |
805 |
770 |
805 |
+2.94% |
1,700 |
2025/4/10 |
784 |
784 |
782 |
782 |
+3.71% |
900 |
2025/4/9 |
767 |
767 |
753 |
754 |
-3.46% |
2,700 |
2025/4/8 |
767 |
794 |
767 |
781 |
+3.86% |
2,300 |
2025/4/7 |
743 |
772 |
743 |
752 |
-5.65% |
7,400 |
2025/4/4 |
801 |
803 |
780 |
797 |
-0.62% |
6,700 |
2025/4/3 |
820 |
820 |
802 |
802 |
-2.31% |
3,300 |
2025/4/2 |
819 |
830 |
818 |
821 |
+0.24% |
1,000 |
2025/4/1 |
857 |
857 |
815 |
819 |
-3.08% |
5,700 |
2025/3/31 |
826 |
868 |
826 |
845 |
-2.65% |
5,500 |
2025/3/28 |
845 |
875 |
845 |
868 |
-3.56% |
6,700 |
2025/3/27 |
894 |
905 |
892 |
900 |
+0.67% |
4,900 |
2025/3/26 |
899 |
899 |
889 |
894 |
-0.78% |
2,500 |
2025/3/25 |
900 |
905 |
890 |
901 |
+1.24% |
2,800 |
2025/3/24 |
909 |
909 |
886 |
890 |
-2.09% |
4,300 |
2025/3/21 |
873 |
909 |
869 |
909 |
+4.60% |
5,400 |
2025/3/19 |
862 |
869 |
854 |
869 |
+1.40% |
3,900 |
2025/3/18 |
860 |
860 |
857 |
857 |
-0.23% |
500 |
2025/3/17 |
853 |
859 |
853 |
859 |
+0.82% |
700 |
2025/3/14 |
851 |
855 |
851 |
852 |
+0.12% |
2,200 |
2025/3/13 |
848 |
851 |
841 |
851 |
+0.47% |
1,300 |
2025/3/12 |
837 |
847 |
837 |
847 |
+1.19% |
1,300 |
2025/3/11 |
840 |
840 |
832 |
837 |
-0.12% |
2,000 |
2025/3/10 |
844 |
860 |
837 |
838 |
-0.36% |
3,600 |
2025/3/7 |
832 |
841 |
831 |
841 |
+0.24% |
1,200 |
2025/3/6 |
840 |
840 |
831 |
839 |
+0.72% |
1,800 |
2025/3/5 |
834 |
836 |
831 |
833 |
-0.12% |
1,400 |
2025/3/4 |
838 |
850 |
834 |
834 |
-0.48% |
1,500 |
2025/3/3 |
846 |
846 |
838 |
838 |
+0.00% |
1,300 |
2025/2/28 |
836 |
838 |
823 |
838 |
+0.36% |
4,800 |
2025/2/27 |
835 |
835 |
828 |
835 |
+0.85% |
1,300 |
2025/2/26 |
830 |
831 |
822 |
828 |
+0.12% |
2,300 |
2025/2/25 |
816 |
842 |
816 |
827 |
+0.24% |
6,000 |
2025/2/21 |
830 |
830 |
825 |
825 |
-0.72% |
200 |
2025/2/20 |
831 |
834 |
825 |
831 |
-0.36% |
4,100 |
2025/2/19 |
832 |
834 |
828 |
834 |
+0.48% |
700 |
2025/2/18 |
833 |
833 |
829 |
830 |
-0.36% |
2,100 |
2025/2/17 |
826 |
833 |
826 |
833 |
+0.85% |
1,700 |
2025/2/14 |
825 |
833 |
825 |
826 |
+0.61% |
600 |
2025/2/13 |
820 |
827 |
816 |
821 |
-1.79% |
6,200 |
2025/2/12 |
850 |
850 |
836 |
836 |
-1.65% |
1,600 |
2025/2/10 |
850 |
853 |
850 |
850 |
-0.23% |
3,100 |
2025/2/7 |
854 |
854 |
834 |
852 |
+0.12% |
1,200 |
2025/2/6 |
851 |
851 |
843 |
851 |
+0.00% |
800 |
2025/2/5 |
859 |
859 |
840 |
851 |
+0.24% |
1,100 |
2025/2/4 |
836 |
850 |
831 |
849 |
-1.05% |
8,100 |
2025/2/3 |
855 |
860 |
840 |
858 |
+2.14% |
6,700 |
2025/1/31 |
846 |
851 |
840 |
840 |
-1.52% |
1,200 |
2025/1/30 |
850 |
853 |
845 |
853 |
+0.35% |
2,600 |
2025/1/29 |
840 |
850 |
840 |
850 |
+1.07% |
1,300 |
2025/1/28 |
849 |
849 |
835 |
841 |
-0.94% |
2,500 |
2025/1/27 |
837 |
849 |
837 |
849 |
+1.80% |
5,400 |
2025/1/24 |
832 |
847 |
832 |
834 |
-0.60% |
2,100 |
2025/1/23 |
839 |
839 |
839 |
839 |
-0.12% |
200 |
2025/1/22 |
840 |
840 |
840 |
840 |
+1.82% |
500 |
2025/1/21 |
823 |
837 |
817 |
825 |
+0.49% |
3,000 |
2025/1/20 |
820 |
836 |
820 |
821 |
+0.12% |
2,700 |
2025/1/17 |
827 |
833 |
812 |
820 |
+0.37% |
3,000 |
2025/1/16 |
830 |
830 |
817 |
817 |
+0.25% |
1,800 |
2025/1/15 |
833 |
833 |
808 |
815 |
+0.12% |
6,500 |
|