日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
889 |
896 |
889 |
896 |
+1.01% |
1,800 |
2025/7/11 |
894 |
894 |
886 |
887 |
-0.89% |
2,100 |
2025/7/10 |
897 |
897 |
875 |
895 |
-0.44% |
5,400 |
2025/7/9 |
891 |
900 |
891 |
899 |
+1.35% |
3,100 |
2025/7/8 |
888 |
890 |
881 |
887 |
+0.45% |
1,000 |
2025/7/7 |
884 |
895 |
883 |
883 |
+0.34% |
4,300 |
2025/7/4 |
886 |
886 |
879 |
880 |
-0.45% |
1,900 |
2025/7/3 |
888 |
888 |
880 |
884 |
-1.01% |
2,700 |
2025/7/2 |
887 |
893 |
883 |
893 |
+1.13% |
2,900 |
2025/7/1 |
874 |
893 |
874 |
883 |
+0.46% |
6,300 |
2025/6/30 |
888 |
888 |
875 |
879 |
+0.46% |
5,000 |
2025/6/27 |
882 |
882 |
875 |
875 |
-0.34% |
900 |
2025/6/26 |
883 |
883 |
878 |
878 |
+0.23% |
3,700 |
2025/6/25 |
878 |
878 |
872 |
876 |
+0.34% |
1,800 |
2025/6/24 |
878 |
883 |
872 |
873 |
-0.91% |
4,500 |
2025/6/23 |
884 |
884 |
873 |
881 |
-0.56% |
2,100 |
2025/6/20 |
884 |
889 |
877 |
886 |
+0.23% |
2,200 |
2025/6/19 |
877 |
889 |
874 |
884 |
+0.80% |
7,000 |
2025/6/18 |
881 |
888 |
877 |
877 |
-1.46% |
5,400 |
2025/6/17 |
885 |
890 |
884 |
890 |
+0.45% |
1,700 |
2025/6/16 |
885 |
886 |
882 |
886 |
+0.45% |
2,400 |
2025/6/13 |
884 |
889 |
880 |
882 |
-0.23% |
2,900 |
2025/6/12 |
880 |
888 |
879 |
884 |
-0.67% |
2,700 |
2025/6/11 |
877 |
892 |
877 |
890 |
+0.68% |
2,600 |
2025/6/10 |
873 |
885 |
873 |
884 |
+1.14% |
2,400 |
2025/6/9 |
876 |
887 |
870 |
874 |
+0.46% |
3,900 |
2025/6/6 |
872 |
872 |
868 |
870 |
-0.57% |
2,500 |
2025/6/5 |
867 |
876 |
865 |
875 |
+0.57% |
4,300 |
2025/6/4 |
869 |
870 |
865 |
870 |
-0.11% |
3,600 |
2025/6/3 |
882 |
882 |
866 |
871 |
-0.34% |
6,100 |
2025/6/2 |
884 |
884 |
873 |
874 |
-1.58% |
3,700 |
2025/5/30 |
878 |
892 |
878 |
888 |
-0.22% |
6,400 |
2025/5/29 |
895 |
895 |
887 |
890 |
+0.34% |
2,000 |
2025/5/28 |
892 |
892 |
875 |
887 |
-1.00% |
4,800 |
2025/5/27 |
879 |
900 |
879 |
896 |
+1.93% |
4,700 |
2025/5/26 |
889 |
890 |
871 |
879 |
-0.68% |
4,500 |
2025/5/23 |
878 |
885 |
874 |
885 |
+1.61% |
3,200 |
2025/5/22 |
874 |
880 |
860 |
871 |
-0.46% |
6,500 |
2025/5/21 |
876 |
881 |
875 |
875 |
-0.11% |
5,000 |
2025/5/20 |
883 |
893 |
876 |
876 |
-1.02% |
8,500 |
2025/5/19 |
891 |
894 |
880 |
885 |
-0.56% |
4,800 |
2025/5/16 |
881 |
900 |
870 |
890 |
+0.68% |
9,000 |
2025/5/15 |
870 |
898 |
856 |
884 |
-6.46% |
28,200 |
2025/5/14 |
948 |
956 |
941 |
945 |
+0.75% |
16,300 |
2025/5/13 |
925 |
938 |
925 |
938 |
+1.96% |
2,400 |
2025/5/12 |
916 |
920 |
907 |
920 |
+1.66% |
3,900 |
2025/5/9 |
911 |
913 |
901 |
905 |
-0.55% |
6,900 |
2025/5/8 |
919 |
919 |
910 |
910 |
-1.30% |
2,400 |
2025/5/7 |
916 |
924 |
912 |
922 |
+0.66% |
2,200 |
2025/5/2 |
919 |
919 |
910 |
916 |
-0.22% |
2,700 |
2025/5/1 |
940 |
940 |
913 |
918 |
-1.82% |
5,600 |
2025/4/30 |
942 |
942 |
934 |
935 |
-0.74% |
2,000 |
2025/4/28 |
940 |
944 |
934 |
942 |
-0.53% |
10,600 |
2025/4/25 |
947 |
947 |
939 |
947 |
+0.96% |
1,100 |
2025/4/24 |
926 |
947 |
916 |
938 |
+2.63% |
10,000 |
2025/4/23 |
924 |
925 |
914 |
914 |
-1.08% |
3,300 |
2025/4/22 |
937 |
937 |
924 |
924 |
-1.39% |
4,900 |
2025/4/21 |
946 |
946 |
930 |
937 |
-0.85% |
4,000 |
2025/4/18 |
940 |
950 |
936 |
945 |
+0.75% |
8,600 |
2025/4/17 |
935 |
940 |
930 |
938 |
+0.54% |
3,500 |
2025/4/16 |
915 |
937 |
912 |
933 |
+2.08% |
16,200 |
2025/4/15 |
900 |
914 |
897 |
914 |
+1.56% |
3,800 |
2025/4/14 |
892 |
914 |
887 |
900 |
+4.41% |
8,800 |
2025/4/11 |
859 |
862 |
833 |
862 |
+0.70% |
7,000 |
2025/4/10 |
873 |
874 |
853 |
856 |
+3.01% |
12,500 |
2025/4/9 |
840 |
845 |
813 |
831 |
+0.00% |
13,800 |
2025/4/8 |
813 |
840 |
813 |
831 |
+6.81% |
15,600 |
2025/4/7 |
801 |
801 |
772 |
778 |
-8.04% |
30,100 |
2025/4/4 |
856 |
866 |
819 |
846 |
-2.87% |
33,500 |
2025/4/3 |
871 |
891 |
869 |
871 |
-2.79% |
15,800 |
2025/4/2 |
913 |
914 |
890 |
896 |
-1.86% |
23,100 |
2025/4/1 |
913 |
935 |
913 |
913 |
+0.11% |
13,900 |
2025/3/31 |
950 |
950 |
904 |
912 |
-4.00% |
28,900 |
2025/3/28 |
944 |
975 |
944 |
950 |
-9.87% |
55,900 |
2025/3/27 |
1,068 |
1,080 |
1,054 |
1,054 |
-2.41% |
34,000 |
2025/3/26 |
1,088 |
1,088 |
1,076 |
1,080 |
-0.64% |
18,800 |
2025/3/25 |
1,089 |
1,094 |
1,080 |
1,087 |
-0.09% |
22,200 |
2025/3/24 |
1,084 |
1,095 |
1,084 |
1,088 |
+0.28% |
14,900 |
2025/3/21 |
1,088 |
1,090 |
1,083 |
1,085 |
-0.18% |
13,400 |
2025/3/19 |
1,089 |
1,090 |
1,083 |
1,087 |
+0.18% |
10,300 |
2025/3/18 |
1,087 |
1,090 |
1,084 |
1,085 |
+0.00% |
7,200 |
2025/3/17 |
1,072 |
1,086 |
1,072 |
1,085 |
+1.31% |
7,200 |
2025/3/14 |
1,105 |
1,105 |
1,066 |
1,071 |
-2.90% |
24,900 |
2025/3/13 |
1,099 |
1,108 |
1,099 |
1,103 |
+0.36% |
6,900 |
2025/3/12 |
1,091 |
1,107 |
1,090 |
1,099 |
+0.27% |
10,500 |
2025/3/11 |
1,101 |
1,107 |
1,089 |
1,096 |
-1.26% |
11,000 |
2025/3/10 |
1,113 |
1,113 |
1,099 |
1,110 |
+0.09% |
8,400 |
2025/3/7 |
1,108 |
1,111 |
1,105 |
1,109 |
-0.36% |
6,500 |
2025/3/6 |
1,117 |
1,123 |
1,110 |
1,113 |
-0.27% |
10,300 |
2025/3/5 |
1,115 |
1,123 |
1,113 |
1,116 |
+0.09% |
3,800 |
2025/3/4 |
1,125 |
1,132 |
1,110 |
1,115 |
-1.59% |
8,600 |
2025/3/3 |
1,135 |
1,135 |
1,115 |
1,133 |
+1.98% |
12,900 |
2025/2/28 |
1,111 |
1,120 |
1,102 |
1,111 |
-0.63% |
6,100 |
2025/2/27 |
1,101 |
1,119 |
1,088 |
1,118 |
+2.76% |
5,900 |
2025/2/26 |
1,107 |
1,107 |
1,088 |
1,088 |
-1.72% |
8,400 |
2025/2/25 |
1,094 |
1,107 |
1,088 |
1,107 |
+1.19% |
7,600 |
2025/2/21 |
1,128 |
1,130 |
1,094 |
1,094 |
-3.01% |
20,900 |
2025/2/20 |
1,112 |
1,135 |
1,112 |
1,128 |
+1.35% |
14,500 |
2025/2/19 |
1,094 |
1,126 |
1,073 |
1,113 |
+1.37% |
19,400 |
2025/2/18 |
1,116 |
1,116 |
1,092 |
1,098 |
-1.61% |
14,000 |
2025/2/17 |
1,116 |
1,127 |
1,116 |
1,116 |
-1.41% |
8,600 |
2025/2/14 |
1,130 |
1,132 |
1,120 |
1,132 |
+0.71% |
8,900 |
2025/2/13 |
1,133 |
1,136 |
1,124 |
1,124 |
-0.79% |
8,200 |
2025/2/12 |
1,148 |
1,148 |
1,125 |
1,133 |
+0.89% |
14,500 |
2025/2/10 |
1,111 |
1,134 |
1,100 |
1,123 |
-0.80% |
15,200 |
2025/2/7 |
1,127 |
1,132 |
1,122 |
1,132 |
+1.80% |
8,700 |
2025/2/6 |
1,129 |
1,134 |
1,108 |
1,112 |
-1.42% |
7,600 |
2025/2/5 |
1,133 |
1,133 |
1,118 |
1,128 |
+1.26% |
5,700 |
2025/2/4 |
1,111 |
1,133 |
1,111 |
1,114 |
+1.09% |
6,500 |
2025/2/3 |
1,131 |
1,137 |
1,102 |
1,102 |
-2.91% |
13,100 |
2025/1/31 |
1,126 |
1,139 |
1,126 |
1,135 |
+0.53% |
12,300 |
2025/1/30 |
1,130 |
1,142 |
1,126 |
1,129 |
+0.27% |
10,300 |
2025/1/29 |
1,108 |
1,126 |
1,108 |
1,126 |
+1.62% |
9,200 |
2025/1/28 |
1,096 |
1,111 |
1,093 |
1,108 |
+1.74% |
13,700 |
2025/1/27 |
1,087 |
1,095 |
1,079 |
1,089 |
+1.97% |
8,000 |
2025/1/24 |
1,068 |
1,083 |
1,064 |
1,068 |
-0.19% |
5,800 |
2025/1/23 |
1,070 |
1,074 |
1,062 |
1,070 |
-0.37% |
4,800 |
2025/1/22 |
1,086 |
1,086 |
1,074 |
1,074 |
-0.19% |
5,800 |
2025/1/21 |
1,065 |
1,080 |
1,058 |
1,076 |
+1.32% |
10,500 |
2025/1/20 |
1,065 |
1,069 |
1,062 |
1,062 |
-0.09% |
3,800 |
2025/1/17 |
1,062 |
1,063 |
1,050 |
1,063 |
+0.28% |
4,000 |
2025/1/16 |
1,061 |
1,061 |
1,052 |
1,060 |
+0.86% |
3,000 |
2025/1/15 |
1,060 |
1,077 |
1,048 |
1,051 |
+0.38% |
12,400 |
|