日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
950 |
962 |
933 |
941 |
-0.95% |
33,700 |
2025/7/11 |
943 |
958 |
932 |
950 |
+2.37% |
110,500 |
2025/7/10 |
926 |
931 |
921 |
928 |
+0.65% |
40,600 |
2025/7/9 |
913 |
933 |
910 |
922 |
+1.65% |
61,000 |
2025/7/8 |
895 |
920 |
895 |
907 |
+1.34% |
32,500 |
2025/7/7 |
877 |
922 |
877 |
895 |
+0.79% |
33,200 |
2025/7/4 |
899 |
902 |
880 |
888 |
-0.45% |
46,700 |
2025/7/3 |
923 |
923 |
892 |
892 |
-2.62% |
205,400 |
2025/7/2 |
932 |
940 |
916 |
916 |
-3.27% |
44,900 |
2025/7/1 |
967 |
967 |
943 |
947 |
-2.07% |
40,600 |
2025/6/30 |
995 |
1,012 |
967 |
967 |
+2.65% |
62,800 |
2025/6/27 |
972 |
982 |
942 |
942 |
-2.59% |
69,600 |
2025/6/26 |
983 |
983 |
964 |
967 |
-0.72% |
48,200 |
2025/6/25 |
1,002 |
1,002 |
973 |
974 |
-2.50% |
49,200 |
2025/6/24 |
998 |
1,010 |
983 |
999 |
+1.63% |
34,100 |
2025/6/23 |
975 |
991 |
955 |
983 |
-3.53% |
55,900 |
2025/6/20 |
1,014 |
1,019 |
980 |
1,019 |
+1.29% |
87,300 |
2025/6/19 |
980 |
1,020 |
980 |
1,006 |
+2.65% |
99,900 |
2025/6/18 |
990 |
997 |
977 |
980 |
-0.81% |
38,800 |
2025/6/17 |
988 |
999 |
980 |
988 |
+0.00% |
70,200 |
2025/6/16 |
973 |
1,005 |
961 |
988 |
+1.54% |
118,000 |
2025/6/13 |
1,000 |
1,009 |
961 |
973 |
-2.80% |
287,900 |
2025/6/12 |
963 |
1,018 |
960 |
1,001 |
+4.05% |
266,000 |
2025/6/11 |
975 |
1,011 |
952 |
962 |
+2.45% |
409,900 |
2025/6/10 |
937 |
949 |
918 |
939 |
+0.21% |
174,200 |
2025/6/9 |
928 |
952 |
892 |
937 |
+0.97% |
391,300 |
2025/6/6 |
940 |
958 |
896 |
928 |
+3.69% |
237,300 |
2025/6/5 |
883 |
902 |
870 |
895 |
+2.05% |
233,300 |
2025/6/4 |
852 |
899 |
852 |
877 |
+2.10% |
274,700 |
2025/6/3 |
867 |
900 |
847 |
859 |
+2.63% |
416,100 |
2025/6/2 |
830 |
875 |
830 |
837 |
+4.62% |
261,100 |
2025/5/30 |
748 |
800 |
746 |
800 |
+6.81% |
146,100 |
2025/5/29 |
730 |
749 |
728 |
749 |
+4.46% |
141,300 |
2025/5/28 |
705 |
720 |
693 |
717 |
+3.17% |
204,700 |
2025/5/27 |
692 |
709 |
687 |
695 |
+1.91% |
178,800 |
2025/5/26 |
705 |
718 |
678 |
682 |
-2.71% |
222,000 |
2025/5/23 |
697 |
708 |
686 |
701 |
+1.59% |
256,500 |
2025/5/22 |
670 |
694 |
652 |
690 |
-0.86% |
318,300 |
2025/5/21 |
725 |
739 |
686 |
696 |
-2.93% |
295,000 |
2025/5/20 |
713 |
732 |
702 |
717 |
+0.00% |
222,500 |
2025/5/19 |
717 |
737 |
701 |
717 |
-4.02% |
1,171,700 |
2025/5/16 |
797 |
826 |
696 |
747 |
-4.48% |
658,600 |
2025/5/15 |
788 |
807 |
771 |
782 |
-4.63% |
170,800 |
2025/5/14 |
806 |
828 |
801 |
820 |
+2.24% |
121,600 |
2025/5/13 |
784 |
806 |
778 |
802 |
+3.62% |
75,600 |
2025/5/12 |
781 |
785 |
761 |
774 |
-1.90% |
137,400 |
2025/5/9 |
794 |
805 |
777 |
789 |
+1.02% |
172,300 |
2025/5/8 |
781 |
785 |
757 |
781 |
+1.96% |
84,800 |
2025/5/7 |
764 |
779 |
756 |
766 |
-0.26% |
133,100 |
2025/5/2 |
769 |
769 |
736 |
768 |
-2.04% |
108,300 |
2025/5/1 |
805 |
806 |
784 |
784 |
-2.00% |
77,400 |
2025/4/30 |
802 |
807 |
780 |
800 |
-0.25% |
113,100 |
2025/4/28 |
785 |
813 |
785 |
802 |
+2.17% |
65,400 |
2025/4/25 |
801 |
804 |
780 |
785 |
-0.13% |
56,500 |
2025/4/24 |
786 |
799 |
763 |
786 |
+1.03% |
83,600 |
2025/4/23 |
787 |
791 |
756 |
778 |
+0.78% |
85,300 |
2025/4/22 |
785 |
798 |
760 |
772 |
-1.91% |
59,900 |
2025/4/21 |
785 |
811 |
778 |
787 |
+1.29% |
122,200 |
2025/4/18 |
764 |
795 |
761 |
777 |
+3.19% |
51,000 |
2025/4/17 |
752 |
771 |
745 |
753 |
+0.00% |
31,700 |
2025/4/16 |
797 |
797 |
740 |
753 |
-3.71% |
74,200 |
2025/4/15 |
805 |
811 |
778 |
782 |
-2.86% |
52,900 |
2025/4/14 |
821 |
833 |
804 |
805 |
-0.49% |
25,100 |
2025/4/11 |
765 |
811 |
759 |
809 |
+3.19% |
261,500 |
2025/4/10 |
800 |
805 |
769 |
784 |
+2.62% |
74,300 |
2025/4/9 |
758 |
771 |
725 |
764 |
-1.16% |
98,100 |
2025/4/8 |
747 |
775 |
739 |
773 |
+4.18% |
91,700 |
2025/4/7 |
700 |
742 |
645 |
742 |
-4.26% |
392,700 |
2025/4/4 |
818 |
830 |
723 |
775 |
-8.61% |
216,700 |
2025/4/3 |
820 |
853 |
809 |
848 |
+0.47% |
50,000 |
2025/4/2 |
842 |
850 |
836 |
844 |
-0.24% |
32,200 |
2025/4/1 |
839 |
862 |
837 |
846 |
+1.81% |
36,600 |
2025/3/31 |
832 |
832 |
806 |
831 |
+0.12% |
47,700 |
2025/3/28 |
820 |
846 |
820 |
830 |
+0.48% |
59,900 |
2025/3/27 |
847 |
860 |
820 |
826 |
-3.17% |
99,500 |
2025/3/26 |
847 |
862 |
839 |
853 |
+0.00% |
57,100 |
2025/3/25 |
848 |
854 |
837 |
853 |
+0.95% |
33,600 |
2025/3/24 |
850 |
858 |
840 |
845 |
-0.71% |
60,000 |
2025/3/21 |
857 |
867 |
849 |
851 |
-0.70% |
34,800 |
2025/3/19 |
850 |
862 |
845 |
857 |
+0.82% |
59,300 |
2025/3/18 |
890 |
900 |
846 |
850 |
-5.56% |
86,200 |
2025/3/17 |
881 |
908 |
878 |
900 |
+0.78% |
71,700 |
2025/3/14 |
885 |
904 |
880 |
893 |
-1.65% |
82,800 |
2025/3/13 |
917 |
940 |
903 |
908 |
+0.67% |
71,300 |
2025/3/12 |
860 |
914 |
860 |
902 |
+3.09% |
68,500 |
2025/3/11 |
863 |
875 |
806 |
875 |
-1.91% |
204,200 |
2025/3/10 |
907 |
911 |
885 |
892 |
+1.71% |
77,600 |
2025/3/7 |
889 |
894 |
866 |
877 |
-2.99% |
68,600 |
2025/3/6 |
881 |
928 |
871 |
904 |
+5.48% |
126,400 |
2025/3/5 |
874 |
874 |
840 |
857 |
-3.60% |
253,300 |
2025/3/4 |
917 |
917 |
856 |
889 |
-3.47% |
149,800 |
2025/3/3 |
949 |
953 |
915 |
921 |
-4.06% |
173,200 |
2025/2/28 |
979 |
992 |
948 |
960 |
-4.86% |
164,400 |
2025/2/27 |
986 |
1,019 |
955 |
1,009 |
+5.54% |
141,400 |
2025/2/26 |
973 |
975 |
921 |
956 |
-3.24% |
137,000 |
2025/2/25 |
955 |
995 |
931 |
988 |
+4.44% |
105,000 |
2025/2/21 |
946 |
968 |
938 |
946 |
+0.53% |
103,600 |
2025/2/20 |
940 |
963 |
927 |
941 |
+0.86% |
221,000 |
2025/2/19 |
831 |
951 |
831 |
933 |
+12.82% |
233,900 |
2025/2/18 |
796 |
829 |
786 |
827 |
+3.89% |
50,900 |
2025/2/17 |
768 |
805 |
760 |
796 |
-5.58% |
167,900 |
2025/2/14 |
867 |
867 |
821 |
843 |
-2.20% |
75,500 |
2025/2/13 |
872 |
875 |
848 |
862 |
-1.03% |
49,000 |
2025/2/12 |
861 |
888 |
855 |
871 |
+2.59% |
80,600 |
2025/2/10 |
791 |
866 |
791 |
849 |
+7.33% |
69,500 |
2025/2/7 |
779 |
791 |
775 |
791 |
+0.38% |
41,700 |
2025/2/6 |
787 |
793 |
781 |
788 |
+0.13% |
20,700 |
2025/2/5 |
782 |
789 |
777 |
787 |
+0.64% |
23,300 |
2025/2/4 |
788 |
792 |
776 |
782 |
+0.00% |
44,700 |
2025/2/3 |
805 |
805 |
781 |
782 |
-2.86% |
25,200 |
2025/1/31 |
811 |
824 |
804 |
805 |
-0.74% |
26,100 |
2025/1/30 |
807 |
824 |
801 |
811 |
-0.37% |
44,700 |
2025/1/29 |
777 |
814 |
777 |
814 |
+3.56% |
87,700 |
2025/1/28 |
757 |
794 |
756 |
786 |
+3.83% |
85,200 |
2025/1/27 |
742 |
768 |
742 |
757 |
+2.02% |
79,200 |
2025/1/24 |
742 |
754 |
735 |
742 |
+0.68% |
63,200 |
2025/1/23 |
732 |
740 |
721 |
737 |
+0.00% |
56,500 |
2025/1/22 |
742 |
746 |
734 |
737 |
-0.54% |
20,100 |
2025/1/21 |
757 |
757 |
731 |
741 |
-2.11% |
32,200 |
2025/1/20 |
751 |
760 |
745 |
757 |
+0.26% |
25,600 |
2025/1/17 |
760 |
760 |
742 |
755 |
+0.67% |
16,400 |
2025/1/16 |
757 |
760 |
743 |
750 |
-0.92% |
33,600 |
2025/1/15 |
749 |
757 |
731 |
757 |
-0.13% |
57,700 |
|