日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
800 |
801 |
799 |
799 |
-0.37% |
4,400 |
2025/7/11 |
803 |
803 |
800 |
802 |
+0.00% |
11,700 |
2025/7/10 |
805 |
805 |
800 |
802 |
+0.12% |
5,200 |
2025/7/9 |
801 |
804 |
800 |
801 |
+0.00% |
1,400 |
2025/7/8 |
801 |
805 |
799 |
801 |
+0.25% |
3,400 |
2025/7/7 |
808 |
808 |
799 |
799 |
-0.12% |
3,000 |
2025/7/4 |
801 |
802 |
799 |
800 |
-0.12% |
5,100 |
2025/7/3 |
804 |
804 |
800 |
801 |
+0.00% |
8,000 |
2025/7/2 |
800 |
803 |
797 |
801 |
+0.00% |
13,800 |
2025/7/1 |
807 |
807 |
801 |
801 |
-0.74% |
7,700 |
2025/6/30 |
810 |
810 |
803 |
807 |
+0.12% |
8,100 |
2025/6/27 |
803 |
817 |
801 |
806 |
-3.47% |
8,000 |
2025/6/26 |
835 |
840 |
831 |
835 |
+0.00% |
14,300 |
2025/6/25 |
834 |
835 |
831 |
835 |
+0.48% |
10,200 |
2025/6/24 |
832 |
834 |
829 |
831 |
+0.00% |
10,500 |
2025/6/23 |
837 |
837 |
828 |
831 |
-0.36% |
8,100 |
2025/6/20 |
839 |
840 |
830 |
834 |
-0.48% |
16,700 |
2025/6/19 |
842 |
842 |
836 |
838 |
-0.59% |
4,800 |
2025/6/18 |
833 |
845 |
833 |
843 |
+1.20% |
8,600 |
2025/6/17 |
832 |
835 |
832 |
833 |
+0.48% |
3,100 |
2025/6/16 |
833 |
834 |
829 |
829 |
-0.12% |
2,500 |
2025/6/13 |
834 |
834 |
827 |
830 |
-0.48% |
4,500 |
2025/6/12 |
834 |
834 |
832 |
834 |
+0.00% |
2,500 |
2025/6/11 |
833 |
834 |
831 |
834 |
+0.12% |
5,000 |
2025/6/10 |
833 |
833 |
829 |
833 |
+0.00% |
1,900 |
2025/6/9 |
832 |
833 |
828 |
833 |
+0.00% |
2,800 |
2025/6/6 |
831 |
833 |
826 |
833 |
+0.60% |
2,200 |
2025/6/5 |
834 |
834 |
828 |
828 |
-0.24% |
4,300 |
2025/6/4 |
835 |
835 |
830 |
830 |
+0.00% |
5,700 |
2025/6/3 |
832 |
835 |
829 |
830 |
-0.24% |
3,600 |
2025/6/2 |
834 |
835 |
827 |
832 |
+0.24% |
3,100 |
2025/5/30 |
826 |
831 |
825 |
830 |
+0.24% |
2,200 |
2025/5/29 |
831 |
831 |
826 |
828 |
-0.36% |
1,900 |
2025/5/28 |
828 |
834 |
828 |
831 |
+0.85% |
2,200 |
2025/5/27 |
820 |
825 |
820 |
824 |
+0.49% |
900 |
2025/5/26 |
816 |
822 |
816 |
820 |
+0.49% |
2,600 |
2025/5/23 |
817 |
818 |
816 |
816 |
-0.12% |
1,000 |
2025/5/22 |
815 |
824 |
815 |
817 |
-0.37% |
1,700 |
2025/5/21 |
832 |
832 |
813 |
820 |
-1.44% |
4,600 |
2025/5/20 |
816 |
835 |
816 |
832 |
+1.96% |
14,200 |
2025/5/19 |
817 |
817 |
812 |
816 |
+0.37% |
2,600 |
2025/5/16 |
812 |
816 |
812 |
813 |
+0.25% |
2,400 |
2025/5/15 |
813 |
813 |
810 |
811 |
+0.12% |
1,300 |
2025/5/14 |
809 |
815 |
807 |
810 |
-0.12% |
7,300 |
2025/5/13 |
810 |
818 |
810 |
811 |
-0.49% |
6,300 |
2025/5/12 |
817 |
822 |
795 |
815 |
+0.00% |
12,700 |
2025/5/9 |
810 |
815 |
807 |
815 |
+0.87% |
5,700 |
2025/5/8 |
802 |
809 |
802 |
808 |
+0.75% |
1,800 |
2025/5/7 |
805 |
813 |
801 |
802 |
-0.37% |
10,200 |
2025/5/2 |
803 |
808 |
801 |
805 |
+0.25% |
2,000 |
2025/5/1 |
806 |
807 |
799 |
803 |
-0.62% |
4,200 |
2025/4/30 |
804 |
814 |
804 |
808 |
+0.62% |
5,000 |
2025/4/28 |
800 |
804 |
798 |
803 |
+0.12% |
2,600 |
2025/4/25 |
805 |
805 |
798 |
802 |
-0.74% |
3,900 |
2025/4/24 |
808 |
808 |
803 |
808 |
+0.00% |
2,200 |
2025/4/23 |
801 |
808 |
801 |
808 |
+0.50% |
4,200 |
2025/4/22 |
811 |
811 |
804 |
804 |
-0.86% |
2,800 |
2025/4/21 |
798 |
832 |
798 |
811 |
+1.63% |
15,400 |
2025/4/18 |
798 |
798 |
787 |
798 |
+0.50% |
4,500 |
2025/4/17 |
785 |
798 |
785 |
794 |
+1.66% |
4,900 |
2025/4/16 |
786 |
788 |
781 |
781 |
-0.51% |
1,500 |
2025/4/15 |
793 |
793 |
780 |
785 |
+0.90% |
2,700 |
2025/4/14 |
780 |
783 |
775 |
778 |
+0.39% |
2,200 |
2025/4/11 |
758 |
780 |
758 |
775 |
+0.65% |
4,600 |
2025/4/10 |
777 |
777 |
754 |
770 |
+2.26% |
7,500 |
2025/4/9 |
750 |
754 |
741 |
753 |
-0.53% |
2,500 |
2025/4/8 |
748 |
768 |
748 |
757 |
+3.27% |
5,600 |
2025/4/7 |
721 |
758 |
720 |
733 |
-6.15% |
18,100 |
2025/4/4 |
801 |
804 |
780 |
781 |
-3.58% |
10,700 |
2025/4/3 |
800 |
810 |
800 |
810 |
+0.50% |
5,400 |
2025/4/2 |
802 |
806 |
798 |
806 |
+0.50% |
2,500 |
2025/4/1 |
803 |
803 |
796 |
802 |
+0.25% |
7,400 |
2025/3/31 |
803 |
804 |
795 |
800 |
-0.74% |
12,800 |
2025/3/28 |
808 |
808 |
804 |
806 |
-0.37% |
3,000 |
2025/3/27 |
808 |
809 |
807 |
809 |
+0.25% |
3,300 |
2025/3/26 |
813 |
813 |
806 |
807 |
+0.00% |
4,400 |
2025/3/25 |
810 |
810 |
806 |
807 |
-0.37% |
8,100 |
2025/3/24 |
816 |
816 |
810 |
810 |
-0.74% |
8,700 |
2025/3/21 |
815 |
816 |
811 |
816 |
+0.12% |
15,300 |
2025/3/19 |
813 |
815 |
809 |
815 |
+0.37% |
13,000 |
2025/3/18 |
812 |
812 |
809 |
812 |
+0.37% |
6,500 |
2025/3/17 |
812 |
813 |
806 |
809 |
+0.50% |
3,100 |
2025/3/14 |
804 |
806 |
804 |
805 |
+0.25% |
2,000 |
2025/3/13 |
813 |
814 |
800 |
803 |
-0.86% |
17,000 |
2025/3/12 |
814 |
817 |
800 |
810 |
-0.49% |
7,800 |
2025/3/11 |
815 |
820 |
800 |
814 |
+0.00% |
7,700 |
2025/3/10 |
823 |
823 |
806 |
814 |
-1.57% |
16,500 |
2025/3/7 |
830 |
830 |
823 |
827 |
-0.60% |
900 |
2025/3/6 |
826 |
832 |
824 |
832 |
+0.85% |
2,500 |
2025/3/5 |
827 |
827 |
825 |
825 |
-0.24% |
2,300 |
2025/3/4 |
826 |
827 |
826 |
827 |
-0.24% |
400 |
2025/3/3 |
831 |
831 |
826 |
829 |
+0.36% |
2,600 |
2025/2/28 |
825 |
831 |
825 |
826 |
-0.12% |
1,100 |
2025/2/27 |
829 |
832 |
827 |
827 |
-0.24% |
2,500 |
2025/2/26 |
829 |
829 |
825 |
829 |
-0.36% |
1,600 |
2025/2/25 |
828 |
832 |
820 |
832 |
+0.36% |
5,700 |
2025/2/21 |
831 |
832 |
827 |
829 |
-0.48% |
2,600 |
2025/2/20 |
839 |
839 |
833 |
833 |
-0.83% |
8,400 |
2025/2/19 |
832 |
840 |
832 |
840 |
+0.60% |
4,400 |
2025/2/18 |
835 |
835 |
830 |
835 |
+0.24% |
2,500 |
2025/2/17 |
836 |
836 |
830 |
833 |
+0.73% |
1,400 |
2025/2/14 |
835 |
835 |
827 |
827 |
+0.00% |
1,100 |
2025/2/13 |
835 |
835 |
827 |
827 |
-0.36% |
2,000 |
2025/2/12 |
841 |
841 |
828 |
830 |
-0.60% |
5,000 |
2025/2/10 |
825 |
845 |
820 |
835 |
+1.21% |
17,800 |
2025/2/7 |
820 |
825 |
817 |
825 |
+0.61% |
1,700 |
2025/2/6 |
820 |
820 |
817 |
820 |
+0.49% |
1,000 |
2025/2/5 |
819 |
819 |
816 |
816 |
+0.25% |
900 |
2025/2/4 |
816 |
822 |
813 |
814 |
-0.61% |
4,400 |
2025/2/3 |
824 |
824 |
817 |
819 |
-0.73% |
5,000 |
2025/1/31 |
827 |
827 |
823 |
825 |
+0.12% |
6,100 |
2025/1/30 |
823 |
826 |
821 |
824 |
+0.12% |
2,200 |
2025/1/29 |
823 |
823 |
822 |
823 |
+0.61% |
900 |
2025/1/28 |
823 |
823 |
815 |
818 |
-0.49% |
4,800 |
2025/1/27 |
822 |
825 |
821 |
822 |
+0.00% |
2,700 |
2025/1/24 |
823 |
825 |
820 |
822 |
+0.12% |
3,200 |
2025/1/23 |
824 |
828 |
818 |
821 |
-0.12% |
4,200 |
2025/1/22 |
825 |
828 |
822 |
822 |
-0.12% |
4,800 |
2025/1/21 |
831 |
831 |
823 |
823 |
-1.08% |
4,500 |
2025/1/20 |
839 |
845 |
827 |
832 |
-0.83% |
10,300 |
2025/1/17 |
829 |
839 |
829 |
839 |
+0.72% |
3,300 |
2025/1/16 |
832 |
833 |
826 |
833 |
+0.12% |
3,200 |
2025/1/15 |
835 |
835 |
829 |
832 |
-0.48% |
1,800 |
|