日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
885 |
892 |
883 |
891 |
+0.68% |
24,100 |
2025/7/11 |
879 |
888 |
875 |
885 |
+1.14% |
44,900 |
2025/7/10 |
878 |
878 |
867 |
875 |
+0.92% |
13,400 |
2025/7/9 |
868 |
879 |
858 |
867 |
+0.23% |
35,700 |
2025/7/8 |
858 |
867 |
855 |
865 |
+1.76% |
19,500 |
2025/7/7 |
849 |
866 |
845 |
850 |
+0.35% |
31,800 |
2025/7/4 |
868 |
870 |
847 |
847 |
-2.08% |
29,600 |
2025/7/3 |
871 |
873 |
855 |
865 |
-0.69% |
39,100 |
2025/7/2 |
872 |
896 |
865 |
871 |
-0.80% |
98,100 |
2025/7/1 |
900 |
900 |
875 |
878 |
-2.44% |
53,900 |
2025/6/30 |
910 |
914 |
896 |
900 |
-0.33% |
30,300 |
2025/6/27 |
893 |
903 |
885 |
903 |
+0.89% |
39,100 |
2025/6/26 |
921 |
926 |
889 |
895 |
-3.14% |
76,600 |
2025/6/25 |
937 |
945 |
919 |
924 |
-1.39% |
109,100 |
2025/6/24 |
929 |
940 |
913 |
937 |
+1.85% |
151,900 |
2025/6/23 |
981 |
981 |
914 |
920 |
-11.62% |
568,600 |
2025/6/20 |
1,041 |
1,041 |
1,041 |
1,041 |
+16.84% |
41,600 |
2025/6/19 |
907 |
915 |
883 |
891 |
-2.84% |
48,500 |
2025/6/18 |
909 |
919 |
909 |
917 |
+0.66% |
9,500 |
2025/6/17 |
923 |
924 |
911 |
911 |
+0.00% |
11,100 |
2025/6/16 |
915 |
916 |
904 |
911 |
-0.87% |
29,400 |
2025/6/13 |
937 |
944 |
911 |
919 |
-2.23% |
35,300 |
2025/6/12 |
940 |
950 |
931 |
940 |
+0.11% |
37,800 |
2025/6/11 |
924 |
939 |
923 |
939 |
+1.62% |
28,100 |
2025/6/10 |
905 |
924 |
904 |
924 |
+2.44% |
35,900 |
2025/6/9 |
907 |
916 |
898 |
902 |
-0.22% |
32,400 |
2025/6/6 |
923 |
926 |
894 |
904 |
-2.06% |
73,100 |
2025/6/5 |
911 |
942 |
911 |
923 |
+1.54% |
45,700 |
2025/6/4 |
914 |
924 |
909 |
909 |
-0.33% |
28,500 |
2025/6/3 |
910 |
926 |
905 |
912 |
-0.33% |
69,600 |
2025/6/2 |
932 |
933 |
910 |
915 |
-2.03% |
56,800 |
2025/5/30 |
933 |
946 |
933 |
934 |
-1.16% |
39,500 |
2025/5/29 |
953 |
960 |
937 |
945 |
-0.42% |
86,500 |
2025/5/28 |
977 |
980 |
946 |
949 |
-1.96% |
84,300 |
2025/5/27 |
956 |
975 |
933 |
968 |
+2.33% |
107,400 |
2025/5/26 |
931 |
998 |
923 |
946 |
+6.77% |
342,000 |
2025/5/23 |
895 |
908 |
873 |
886 |
-1.88% |
50,600 |
2025/5/22 |
850 |
904 |
834 |
903 |
+6.49% |
111,300 |
2025/5/21 |
876 |
876 |
840 |
848 |
-1.74% |
59,900 |
2025/5/20 |
866 |
879 |
858 |
863 |
+1.17% |
83,100 |
2025/5/19 |
863 |
866 |
829 |
853 |
-1.73% |
93,400 |
2025/5/16 |
862 |
868 |
843 |
868 |
-0.46% |
150,700 |
2025/5/15 |
855 |
897 |
855 |
872 |
-24.50% |
605,600 |
2025/5/14 |
1,156 |
1,167 |
1,140 |
1,155 |
+0.70% |
89,200 |
2025/5/13 |
1,150 |
1,160 |
1,129 |
1,147 |
+0.88% |
40,800 |
2025/5/12 |
1,102 |
1,140 |
1,091 |
1,137 |
+3.27% |
45,100 |
2025/5/9 |
1,125 |
1,140 |
1,101 |
1,101 |
-1.70% |
47,400 |
2025/5/8 |
1,152 |
1,173 |
1,118 |
1,120 |
-2.78% |
70,100 |
2025/5/7 |
1,126 |
1,169 |
1,122 |
1,152 |
+0.17% |
32,900 |
2025/5/2 |
1,147 |
1,169 |
1,137 |
1,150 |
+0.97% |
40,900 |
2025/5/1 |
1,184 |
1,200 |
1,139 |
1,139 |
-5.63% |
83,700 |
2025/4/30 |
1,250 |
1,252 |
1,154 |
1,207 |
+11.76% |
377,800 |
2025/4/28 |
1,082 |
1,090 |
1,051 |
1,080 |
+5.68% |
67,400 |
2025/4/25 |
1,008 |
1,032 |
999 |
1,022 |
+2.71% |
24,300 |
2025/4/24 |
1,014 |
1,050 |
965 |
995 |
-0.90% |
96,700 |
2025/4/23 |
1,003 |
1,018 |
986 |
1,004 |
+0.60% |
13,800 |
2025/4/22 |
993 |
998 |
981 |
998 |
+0.50% |
9,500 |
2025/4/21 |
994 |
995 |
980 |
993 |
-0.10% |
10,100 |
2025/4/18 |
989 |
1,003 |
985 |
994 |
-0.10% |
29,700 |
2025/4/17 |
968 |
995 |
967 |
995 |
+2.79% |
24,300 |
2025/4/16 |
988 |
993 |
966 |
968 |
-1.53% |
17,000 |
2025/4/15 |
996 |
1,000 |
983 |
983 |
-1.40% |
32,200 |
2025/4/14 |
980 |
1,011 |
972 |
997 |
+2.68% |
63,700 |
2025/4/11 |
906 |
980 |
900 |
971 |
+3.74% |
36,000 |
2025/4/10 |
967 |
974 |
936 |
936 |
+3.77% |
22,900 |
2025/4/9 |
916 |
916 |
875 |
902 |
-3.11% |
26,100 |
2025/4/8 |
849 |
940 |
849 |
931 |
+15.80% |
80,900 |
2025/4/7 |
842 |
870 |
797 |
804 |
-15.10% |
106,800 |
2025/4/4 |
988 |
1,007 |
920 |
947 |
-6.14% |
50,900 |
2025/4/3 |
973 |
1,050 |
973 |
1,009 |
-3.07% |
36,700 |
2025/4/2 |
1,054 |
1,063 |
1,033 |
1,041 |
-2.53% |
16,300 |
2025/4/1 |
1,070 |
1,073 |
1,052 |
1,068 |
+0.09% |
20,000 |
2025/3/31 |
1,095 |
1,099 |
1,059 |
1,067 |
-3.96% |
40,600 |
2025/3/28 |
1,100 |
1,133 |
1,085 |
1,111 |
+1.83% |
59,600 |
2025/3/27 |
1,117 |
1,140 |
1,091 |
1,091 |
-0.64% |
68,100 |
2025/3/26 |
1,091 |
1,110 |
1,051 |
1,098 |
+0.73% |
96,100 |
2025/3/25 |
1,120 |
1,126 |
1,090 |
1,090 |
-0.46% |
88,200 |
2025/3/24 |
1,008 |
1,108 |
1,008 |
1,095 |
+9.72% |
90,700 |
2025/3/21 |
1,015 |
1,018 |
997 |
998 |
-1.67% |
15,300 |
2025/3/19 |
992 |
1,022 |
992 |
1,015 |
+2.22% |
25,200 |
2025/3/18 |
980 |
1,011 |
980 |
993 |
+1.64% |
30,700 |
2025/3/17 |
986 |
991 |
970 |
977 |
-0.10% |
19,200 |
2025/3/14 |
959 |
986 |
958 |
978 |
+1.35% |
19,600 |
2025/3/13 |
956 |
967 |
943 |
965 |
+2.55% |
18,900 |
2025/3/12 |
888 |
953 |
888 |
941 |
+6.09% |
41,600 |
2025/3/11 |
874 |
890 |
874 |
887 |
-1.22% |
6,300 |
2025/3/10 |
877 |
916 |
876 |
898 |
+2.98% |
16,200 |
2025/3/7 |
898 |
899 |
870 |
872 |
-3.65% |
27,200 |
2025/3/6 |
931 |
931 |
903 |
905 |
-1.42% |
14,400 |
2025/3/5 |
907 |
937 |
907 |
918 |
+0.77% |
19,300 |
2025/3/4 |
928 |
930 |
906 |
911 |
-3.29% |
24,000 |
2025/3/3 |
954 |
956 |
941 |
942 |
-0.63% |
15,700 |
2025/2/28 |
947 |
966 |
936 |
948 |
-0.42% |
22,200 |
2025/2/27 |
950 |
970 |
950 |
952 |
+1.82% |
30,900 |
2025/2/26 |
953 |
953 |
900 |
935 |
-2.20% |
37,200 |
2025/2/25 |
986 |
990 |
938 |
956 |
-4.50% |
47,200 |
2025/2/21 |
1,001 |
1,020 |
987 |
1,001 |
+0.30% |
29,900 |
2025/2/20 |
977 |
1,015 |
964 |
998 |
+1.32% |
52,100 |
2025/2/19 |
1,010 |
1,013 |
985 |
985 |
-1.99% |
34,400 |
2025/2/18 |
1,023 |
1,047 |
980 |
1,005 |
-1.47% |
138,800 |
2025/2/17 |
960 |
1,020 |
941 |
1,020 |
+17.24% |
207,100 |
2025/2/14 |
867 |
870 |
848 |
870 |
+0.35% |
22,400 |
2025/2/13 |
836 |
876 |
835 |
867 |
+3.83% |
51,900 |
2025/2/12 |
822 |
835 |
811 |
835 |
+1.83% |
12,000 |
2025/2/10 |
795 |
820 |
795 |
820 |
+3.14% |
16,400 |
2025/2/7 |
799 |
802 |
795 |
795 |
+0.00% |
12,900 |
2025/2/6 |
802 |
803 |
793 |
795 |
-0.87% |
18,800 |
2025/2/5 |
793 |
802 |
786 |
802 |
+1.13% |
6,200 |
2025/2/4 |
792 |
794 |
790 |
793 |
+0.25% |
9,200 |
2025/2/3 |
792 |
800 |
786 |
791 |
-1.98% |
12,300 |
2025/1/31 |
806 |
811 |
802 |
807 |
-0.12% |
6,400 |
2025/1/30 |
805 |
810 |
798 |
808 |
+0.00% |
7,200 |
2025/1/29 |
789 |
809 |
784 |
808 |
+2.15% |
11,500 |
2025/1/28 |
784 |
792 |
784 |
791 |
+0.00% |
6,900 |
2025/1/27 |
792 |
796 |
780 |
791 |
+0.38% |
11,200 |
2025/1/24 |
784 |
789 |
780 |
788 |
-0.25% |
8,000 |
2025/1/23 |
791 |
791 |
781 |
790 |
+0.64% |
3,200 |
2025/1/22 |
788 |
788 |
779 |
785 |
+0.51% |
8,000 |
2025/1/21 |
788 |
790 |
773 |
781 |
-0.51% |
10,400 |
2025/1/20 |
774 |
785 |
772 |
785 |
+1.68% |
5,100 |
2025/1/17 |
772 |
777 |
772 |
772 |
-0.26% |
6,400 |
2025/1/16 |
786 |
786 |
770 |
774 |
-0.64% |
10,000 |
2025/1/15 |
781 |
784 |
779 |
779 |
-0.13% |
3,400 |
|