日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
978 |
978 |
950 |
956 |
-2.15% |
18,000 |
2025/7/15 |
977 |
980 |
977 |
977 |
+0.10% |
1,600 |
2025/7/14 |
986 |
988 |
976 |
976 |
-0.91% |
3,900 |
2025/7/11 |
992 |
998 |
985 |
985 |
+0.00% |
4,200 |
2025/7/10 |
979 |
991 |
979 |
985 |
+1.34% |
7,600 |
2025/7/9 |
974 |
990 |
970 |
972 |
+0.31% |
9,000 |
2025/7/8 |
992 |
1,012 |
967 |
969 |
-2.12% |
224,700 |
2025/7/7 |
990 |
990 |
990 |
990 |
-0.80% |
300 |
2025/7/4 |
993 |
998 |
992 |
998 |
+0.71% |
800 |
2025/7/3 |
995 |
996 |
989 |
991 |
-0.30% |
1,300 |
2025/7/2 |
990 |
999 |
984 |
994 |
+0.00% |
1,300 |
2025/7/1 |
1,018 |
1,018 |
994 |
994 |
-2.36% |
1,200 |
2025/6/30 |
1,060 |
1,065 |
997 |
1,018 |
+1.80% |
18,800 |
2025/6/27 |
989 |
1,000 |
989 |
1,000 |
+1.21% |
1,800 |
2025/6/26 |
987 |
998 |
987 |
988 |
+0.20% |
4,700 |
2025/6/25 |
985 |
989 |
982 |
986 |
+0.10% |
4,300 |
2025/6/23 |
985 |
985 |
984 |
985 |
+0.00% |
1,100 |
2025/6/20 |
981 |
985 |
980 |
985 |
+0.51% |
700 |
2025/6/19 |
984 |
984 |
979 |
980 |
+0.41% |
600 |
2025/6/18 |
982 |
986 |
972 |
976 |
-0.51% |
4,400 |
2025/6/17 |
982 |
984 |
981 |
981 |
+0.10% |
1,100 |
2025/6/16 |
986 |
986 |
980 |
980 |
-0.10% |
1,000 |
2025/6/13 |
982 |
982 |
981 |
981 |
+0.00% |
500 |
2025/6/12 |
986 |
986 |
981 |
981 |
-0.51% |
1,600 |
2025/6/11 |
990 |
990 |
985 |
986 |
+0.00% |
1,900 |
2025/6/10 |
984 |
988 |
984 |
986 |
+0.20% |
1,200 |
2025/6/9 |
987 |
989 |
984 |
984 |
+0.31% |
1,800 |
2025/6/6 |
981 |
990 |
981 |
981 |
-0.71% |
1,600 |
2025/6/5 |
988 |
988 |
986 |
988 |
-0.20% |
700 |
2025/6/4 |
991 |
995 |
984 |
990 |
+0.20% |
1,700 |
2025/6/3 |
988 |
988 |
977 |
988 |
+1.13% |
1,300 |
2025/6/2 |
989 |
989 |
972 |
977 |
-1.01% |
8,100 |
2025/5/30 |
986 |
992 |
986 |
987 |
-0.60% |
1,700 |
2025/5/29 |
986 |
995 |
986 |
993 |
+1.12% |
2,000 |
2025/5/28 |
980 |
985 |
980 |
982 |
+0.20% |
1,700 |
2025/5/27 |
973 |
983 |
973 |
980 |
+0.62% |
1,200 |
2025/5/26 |
980 |
986 |
967 |
974 |
-0.61% |
6,400 |
2025/5/23 |
990 |
991 |
980 |
980 |
-0.41% |
1,400 |
2025/5/22 |
978 |
984 |
978 |
984 |
+0.10% |
600 |
2025/5/21 |
979 |
986 |
977 |
983 |
-1.11% |
3,500 |
2025/5/20 |
997 |
997 |
987 |
994 |
+0.71% |
5,700 |
2025/5/19 |
977 |
998 |
977 |
987 |
+1.86% |
4,400 |
2025/5/16 |
962 |
986 |
962 |
969 |
-5.28% |
27,100 |
2025/5/15 |
1,052 |
1,094 |
1,013 |
1,023 |
-2.76% |
72,400 |
2025/5/14 |
1,078 |
1,080 |
1,052 |
1,052 |
-2.59% |
3,900 |
2025/5/13 |
1,080 |
1,080 |
1,072 |
1,080 |
+0.00% |
2,700 |
2025/5/12 |
1,074 |
1,083 |
1,072 |
1,080 |
+1.12% |
4,900 |
2025/5/9 |
1,060 |
1,069 |
1,060 |
1,068 |
+1.04% |
2,900 |
2025/5/8 |
1,064 |
1,071 |
1,048 |
1,057 |
-0.09% |
9,800 |
2025/5/7 |
1,046 |
1,072 |
1,022 |
1,058 |
+1.93% |
38,800 |
2025/5/2 |
1,017 |
1,047 |
1,000 |
1,038 |
+2.87% |
39,800 |
2025/5/1 |
1,026 |
1,066 |
992 |
1,009 |
-2.23% |
55,000 |
2025/4/30 |
1,002 |
1,072 |
987 |
1,032 |
+3.30% |
108,000 |
2025/4/28 |
1,003 |
1,089 |
985 |
999 |
-0.30% |
86,400 |
2025/4/25 |
984 |
1,060 |
970 |
1,002 |
+2.04% |
22,600 |
2025/4/24 |
993 |
1,088 |
965 |
982 |
-0.61% |
92,400 |
2025/4/23 |
983 |
994 |
980 |
988 |
+1.02% |
2,500 |
2025/4/22 |
983 |
983 |
978 |
978 |
-0.51% |
1,000 |
2025/4/21 |
986 |
987 |
979 |
983 |
-0.41% |
2,600 |
2025/4/18 |
991 |
992 |
980 |
987 |
+1.13% |
1,300 |
2025/4/17 |
986 |
986 |
976 |
976 |
-1.01% |
1,100 |
2025/4/16 |
973 |
1,001 |
970 |
986 |
+0.20% |
3,100 |
2025/4/15 |
980 |
985 |
980 |
984 |
+0.41% |
2,900 |
2025/4/14 |
980 |
985 |
980 |
980 |
+2.08% |
4,100 |
2025/4/11 |
945 |
960 |
944 |
960 |
+1.05% |
1,800 |
2025/4/10 |
957 |
957 |
937 |
950 |
+4.40% |
1,300 |
2025/4/9 |
920 |
920 |
904 |
910 |
-1.41% |
3,400 |
2025/4/8 |
912 |
957 |
896 |
923 |
+4.65% |
6,200 |
2025/4/7 |
900 |
912 |
856 |
882 |
-6.67% |
20,400 |
2025/4/4 |
953 |
955 |
923 |
945 |
-3.37% |
12,700 |
2025/4/3 |
950 |
978 |
950 |
978 |
+0.10% |
4,400 |
2025/4/2 |
986 |
986 |
965 |
977 |
-1.21% |
4,800 |
2025/4/1 |
997 |
997 |
981 |
989 |
-0.70% |
3,200 |
2025/3/31 |
1,006 |
1,006 |
994 |
996 |
-0.80% |
5,600 |
2025/3/28 |
1,000 |
1,016 |
998 |
1,004 |
-0.59% |
9,700 |
2025/3/27 |
1,010 |
1,010 |
1,002 |
1,010 |
-0.10% |
1,700 |
2025/3/26 |
1,010 |
1,012 |
1,000 |
1,011 |
+0.60% |
5,500 |
2025/3/25 |
1,012 |
1,019 |
1,004 |
1,005 |
-0.69% |
3,600 |
2025/3/24 |
992 |
1,023 |
987 |
1,012 |
+6.86% |
31,900 |
2025/3/21 |
941 |
947 |
941 |
947 |
+0.64% |
5,600 |
2025/3/19 |
935 |
943 |
935 |
941 |
+0.32% |
1,900 |
2025/3/18 |
940 |
944 |
933 |
938 |
+0.43% |
4,400 |
2025/3/17 |
948 |
950 |
930 |
934 |
-0.43% |
10,400 |
2025/3/14 |
936 |
940 |
925 |
938 |
+0.75% |
1,900 |
2025/3/13 |
938 |
941 |
926 |
931 |
-0.75% |
700 |
2025/3/12 |
928 |
938 |
925 |
938 |
+0.97% |
1,800 |
2025/3/11 |
915 |
932 |
915 |
929 |
-0.96% |
36,300 |
2025/3/10 |
940 |
961 |
935 |
938 |
+0.86% |
6,200 |
2025/3/7 |
923 |
939 |
923 |
930 |
+0.65% |
4,600 |
2025/3/6 |
925 |
928 |
923 |
924 |
+0.00% |
2,200 |
2025/3/5 |
917 |
926 |
917 |
924 |
+0.87% |
4,100 |
2025/3/4 |
919 |
921 |
916 |
916 |
-0.33% |
1,800 |
2025/3/3 |
924 |
924 |
916 |
919 |
-0.33% |
5,100 |
2025/2/28 |
921 |
922 |
917 |
922 |
+0.22% |
7,300 |
2025/2/27 |
921 |
927 |
919 |
920 |
+0.00% |
4,900 |
2025/2/26 |
926 |
927 |
919 |
920 |
-0.65% |
1,400 |
2025/2/25 |
919 |
926 |
919 |
926 |
+0.76% |
800 |
2025/2/21 |
921 |
931 |
919 |
919 |
-0.22% |
2,700 |
2025/2/20 |
921 |
922 |
921 |
921 |
-0.65% |
1,400 |
2025/2/19 |
928 |
928 |
917 |
927 |
-0.11% |
1,600 |
2025/2/18 |
918 |
928 |
918 |
928 |
+1.09% |
400 |
2025/2/17 |
922 |
931 |
907 |
918 |
-0.43% |
6,600 |
2025/2/14 |
923 |
935 |
916 |
922 |
+0.00% |
7,000 |
2025/2/13 |
917 |
928 |
913 |
922 |
+0.55% |
3,600 |
2025/2/12 |
918 |
918 |
916 |
917 |
+0.66% |
3,500 |
2025/2/10 |
910 |
911 |
908 |
911 |
+0.66% |
3,200 |
2025/2/7 |
910 |
911 |
905 |
905 |
+0.22% |
2,200 |
2025/2/6 |
901 |
907 |
901 |
903 |
-0.33% |
5,100 |
2025/2/5 |
904 |
909 |
904 |
906 |
-0.66% |
3,200 |
2025/2/4 |
915 |
915 |
912 |
912 |
-0.33% |
500 |
2025/2/3 |
908 |
915 |
908 |
915 |
+1.22% |
800 |
2025/1/31 |
918 |
918 |
899 |
904 |
-1.31% |
5,300 |
2025/1/30 |
910 |
917 |
910 |
916 |
+0.66% |
1,200 |
2025/1/29 |
909 |
910 |
896 |
910 |
+0.22% |
4,100 |
2025/1/28 |
905 |
910 |
905 |
908 |
+0.55% |
700 |
2025/1/27 |
899 |
905 |
897 |
903 |
+1.01% |
1,200 |
2025/1/24 |
891 |
894 |
890 |
894 |
+1.02% |
1,600 |
2025/1/23 |
890 |
890 |
884 |
885 |
-0.56% |
3,200 |
2025/1/22 |
890 |
890 |
890 |
890 |
-0.34% |
1,700 |
2025/1/21 |
892 |
893 |
890 |
893 |
+0.11% |
1,000 |
2025/1/20 |
890 |
892 |
888 |
892 |
+0.22% |
400 |
2025/1/17 |
888 |
890 |
888 |
890 |
+0.23% |
300 |
2025/1/16 |
893 |
894 |
888 |
888 |
-0.67% |
1,700 |
|