日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
892 |
893 |
890 |
890 |
-0.11% |
2,600 |
2025/7/11 |
891 |
892 |
890 |
891 |
+0.00% |
2,200 |
2025/7/10 |
892 |
892 |
890 |
891 |
-0.11% |
3,500 |
2025/7/9 |
892 |
895 |
890 |
892 |
-0.22% |
4,300 |
2025/7/8 |
890 |
894 |
890 |
894 |
+0.34% |
2,700 |
2025/7/7 |
894 |
894 |
891 |
891 |
-0.11% |
2,400 |
2025/7/4 |
891 |
892 |
890 |
892 |
+0.11% |
3,300 |
2025/7/3 |
891 |
893 |
891 |
891 |
+0.00% |
1,500 |
2025/7/2 |
891 |
893 |
891 |
891 |
+0.11% |
1,700 |
2025/7/1 |
895 |
895 |
890 |
890 |
-0.11% |
6,800 |
2025/6/30 |
897 |
897 |
891 |
891 |
+0.11% |
3,400 |
2025/6/27 |
896 |
897 |
886 |
890 |
-0.34% |
3,500 |
2025/6/26 |
894 |
898 |
880 |
893 |
+0.00% |
14,100 |
2025/6/25 |
892 |
897 |
892 |
893 |
-0.33% |
2,100 |
2025/6/24 |
891 |
896 |
891 |
896 |
+0.56% |
1,900 |
2025/6/23 |
894 |
894 |
891 |
891 |
-0.34% |
2,600 |
2025/6/20 |
892 |
895 |
891 |
894 |
+0.22% |
1,400 |
2025/6/19 |
892 |
898 |
892 |
892 |
-0.22% |
2,500 |
2025/6/18 |
892 |
895 |
890 |
894 |
-0.33% |
2,400 |
2025/6/17 |
889 |
897 |
889 |
897 |
+0.90% |
2,300 |
2025/6/16 |
886 |
889 |
886 |
889 |
+0.34% |
4,500 |
2025/6/13 |
885 |
894 |
885 |
886 |
+0.11% |
4,300 |
2025/6/12 |
899 |
899 |
885 |
885 |
-1.56% |
5,200 |
2025/6/11 |
898 |
900 |
897 |
899 |
+0.11% |
3,100 |
2025/6/10 |
896 |
898 |
892 |
898 |
+0.22% |
7,400 |
2025/6/9 |
884 |
900 |
884 |
896 |
+0.34% |
8,500 |
2025/6/6 |
896 |
899 |
890 |
893 |
+0.11% |
8,400 |
2025/6/5 |
889 |
896 |
889 |
892 |
+0.00% |
3,600 |
2025/6/4 |
891 |
896 |
891 |
892 |
+0.45% |
5,000 |
2025/6/3 |
890 |
891 |
888 |
888 |
-0.11% |
2,600 |
2025/6/2 |
884 |
890 |
884 |
889 |
+0.45% |
4,800 |
2025/5/30 |
882 |
887 |
880 |
885 |
+0.00% |
1,900 |
2025/5/29 |
885 |
887 |
884 |
885 |
+0.00% |
2,300 |
2025/5/28 |
883 |
887 |
880 |
885 |
+0.23% |
3,500 |
2025/5/27 |
883 |
887 |
883 |
883 |
+0.00% |
2,600 |
2025/5/26 |
884 |
885 |
882 |
883 |
+0.11% |
2,500 |
2025/5/23 |
876 |
884 |
876 |
882 |
+0.46% |
3,700 |
2025/5/22 |
875 |
880 |
875 |
878 |
+0.23% |
2,600 |
2025/5/21 |
875 |
882 |
875 |
876 |
+0.11% |
6,600 |
2025/5/20 |
869 |
879 |
869 |
875 |
+0.46% |
3,500 |
2025/5/19 |
869 |
880 |
869 |
871 |
+0.23% |
6,900 |
2025/5/16 |
873 |
877 |
869 |
869 |
-1.25% |
4,800 |
2025/5/15 |
874 |
880 |
873 |
880 |
+0.69% |
7,400 |
2025/5/14 |
871 |
874 |
868 |
874 |
+0.23% |
2,200 |
2025/5/13 |
871 |
872 |
871 |
872 |
+0.11% |
1,200 |
2025/5/12 |
870 |
874 |
868 |
871 |
+0.11% |
3,900 |
2025/5/9 |
867 |
872 |
866 |
870 |
+0.46% |
2,100 |
2025/5/8 |
864 |
870 |
861 |
866 |
+0.46% |
3,300 |
2025/5/7 |
862 |
866 |
862 |
862 |
+0.00% |
2,600 |
2025/5/2 |
863 |
869 |
862 |
862 |
-0.12% |
1,500 |
2025/5/1 |
869 |
874 |
863 |
863 |
-0.35% |
3,100 |
2025/4/30 |
865 |
872 |
861 |
866 |
+0.58% |
3,600 |
2025/4/28 |
865 |
873 |
861 |
861 |
-0.46% |
4,100 |
2025/4/25 |
871 |
873 |
865 |
865 |
-0.23% |
4,700 |
2025/4/24 |
874 |
874 |
867 |
867 |
-0.23% |
2,800 |
2025/4/23 |
873 |
875 |
869 |
869 |
-0.23% |
2,900 |
2025/4/22 |
873 |
874 |
867 |
871 |
-0.23% |
2,700 |
2025/4/21 |
871 |
873 |
867 |
873 |
+0.23% |
5,100 |
2025/4/18 |
866 |
871 |
864 |
871 |
+0.58% |
4,900 |
2025/4/17 |
855 |
866 |
855 |
866 |
+1.41% |
4,500 |
2025/4/16 |
861 |
865 |
854 |
854 |
-0.81% |
3,600 |
2025/4/15 |
865 |
870 |
860 |
861 |
-0.35% |
4,600 |
2025/4/14 |
871 |
871 |
863 |
864 |
+0.23% |
5,700 |
2025/4/11 |
846 |
862 |
841 |
862 |
+1.77% |
7,100 |
2025/4/10 |
868 |
868 |
842 |
847 |
+2.92% |
8,500 |
2025/4/9 |
844 |
844 |
820 |
823 |
-2.60% |
10,700 |
2025/4/8 |
821 |
845 |
821 |
845 |
+5.62% |
13,800 |
2025/4/7 |
820 |
830 |
781 |
800 |
-5.33% |
39,000 |
2025/4/4 |
857 |
857 |
830 |
845 |
-2.09% |
35,500 |
2025/4/3 |
865 |
868 |
859 |
863 |
-0.35% |
18,300 |
2025/4/2 |
870 |
875 |
866 |
866 |
+0.00% |
10,000 |
2025/4/1 |
882 |
884 |
865 |
866 |
-2.15% |
26,800 |
2025/3/31 |
898 |
898 |
879 |
885 |
-1.67% |
42,100 |
2025/3/28 |
889 |
911 |
889 |
900 |
-4.66% |
76,900 |
2025/3/27 |
949 |
949 |
940 |
944 |
-0.53% |
46,800 |
2025/3/26 |
957 |
957 |
940 |
949 |
-0.84% |
38,500 |
2025/3/25 |
963 |
963 |
953 |
957 |
-0.52% |
19,800 |
2025/3/24 |
961 |
964 |
959 |
962 |
+0.10% |
17,500 |
2025/3/21 |
965 |
965 |
957 |
961 |
+0.10% |
16,200 |
2025/3/19 |
968 |
968 |
958 |
960 |
+0.00% |
13,400 |
2025/3/18 |
968 |
968 |
960 |
960 |
-0.72% |
20,800 |
2025/3/17 |
960 |
967 |
959 |
967 |
+0.83% |
16,600 |
2025/3/14 |
958 |
959 |
950 |
959 |
+0.10% |
11,900 |
2025/3/13 |
957 |
958 |
952 |
958 |
+0.21% |
9,700 |
2025/3/12 |
952 |
956 |
952 |
956 |
+0.42% |
4,300 |
2025/3/11 |
955 |
957 |
946 |
952 |
-0.31% |
12,400 |
2025/3/10 |
949 |
958 |
948 |
955 |
+0.84% |
12,100 |
2025/3/7 |
945 |
947 |
943 |
947 |
+0.21% |
10,300 |
2025/3/6 |
947 |
947 |
941 |
945 |
+0.43% |
4,600 |
2025/3/5 |
944 |
945 |
941 |
941 |
-0.32% |
8,800 |
2025/3/4 |
947 |
947 |
937 |
944 |
+0.32% |
10,400 |
2025/3/3 |
949 |
949 |
941 |
941 |
+0.75% |
8,600 |
2025/2/28 |
944 |
944 |
930 |
934 |
-1.16% |
18,600 |
2025/2/27 |
939 |
950 |
937 |
945 |
+0.85% |
21,400 |
2025/2/26 |
935 |
939 |
929 |
937 |
+0.43% |
15,300 |
2025/2/25 |
920 |
933 |
920 |
933 |
+1.41% |
13,400 |
2025/2/21 |
933 |
933 |
920 |
920 |
-1.39% |
26,200 |
2025/2/20 |
949 |
958 |
931 |
933 |
+1.30% |
72,600 |
2025/2/19 |
926 |
928 |
921 |
921 |
+0.00% |
8,600 |
2025/2/18 |
917 |
921 |
915 |
921 |
+1.10% |
7,700 |
2025/2/17 |
916 |
923 |
910 |
911 |
+0.22% |
30,200 |
2025/2/14 |
903 |
909 |
900 |
909 |
+0.22% |
24,700 |
2025/2/13 |
911 |
920 |
903 |
907 |
-0.33% |
28,600 |
2025/2/12 |
948 |
948 |
909 |
910 |
-9.00% |
98,000 |
2025/2/10 |
989 |
1,000 |
980 |
1,000 |
+1.42% |
48,900 |
2025/2/7 |
981 |
993 |
981 |
986 |
-0.20% |
10,800 |
2025/2/6 |
983 |
988 |
973 |
988 |
+0.30% |
10,400 |
2025/2/5 |
973 |
985 |
970 |
985 |
+1.23% |
10,800 |
2025/2/4 |
962 |
985 |
961 |
973 |
+1.25% |
30,200 |
2025/2/3 |
965 |
965 |
961 |
961 |
-0.41% |
8,300 |
2025/1/31 |
964 |
966 |
960 |
965 |
+0.52% |
4,400 |
2025/1/30 |
950 |
960 |
948 |
960 |
+1.37% |
6,200 |
2025/1/29 |
948 |
948 |
942 |
947 |
+0.64% |
4,900 |
2025/1/28 |
936 |
941 |
933 |
941 |
+0.53% |
5,000 |
2025/1/27 |
937 |
937 |
931 |
936 |
+0.00% |
6,700 |
2025/1/24 |
934 |
936 |
930 |
936 |
+0.43% |
5,500 |
2025/1/23 |
934 |
935 |
927 |
932 |
+0.22% |
6,500 |
2025/1/22 |
928 |
933 |
926 |
930 |
+0.54% |
2,300 |
2025/1/21 |
930 |
931 |
922 |
925 |
+0.43% |
9,500 |
2025/1/20 |
949 |
951 |
918 |
921 |
-2.75% |
22,100 |
2025/1/17 |
950 |
952 |
944 |
947 |
-0.21% |
4,100 |
2025/1/16 |
947 |
949 |
943 |
949 |
+0.96% |
2,500 |
2025/1/15 |
941 |
945 |
938 |
940 |
-0.11% |
2,900 |
|