日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
797 |
806 |
796 |
800 |
-0.12% |
19,800 |
2025/7/11 |
796 |
804 |
794 |
801 |
+0.63% |
7,200 |
2025/7/10 |
794 |
803 |
794 |
796 |
-0.50% |
5,500 |
2025/7/9 |
800 |
807 |
794 |
800 |
+0.00% |
7,500 |
2025/7/8 |
805 |
805 |
797 |
800 |
+0.76% |
6,000 |
2025/7/7 |
785 |
799 |
781 |
794 |
+0.13% |
10,400 |
2025/7/4 |
781 |
793 |
779 |
793 |
+1.28% |
8,700 |
2025/7/3 |
779 |
793 |
779 |
783 |
+0.38% |
3,600 |
2025/7/2 |
788 |
790 |
775 |
780 |
-1.52% |
33,700 |
2025/7/1 |
809 |
810 |
791 |
792 |
-2.70% |
17,400 |
2025/6/30 |
797 |
815 |
796 |
814 |
+2.39% |
28,900 |
2025/6/27 |
798 |
799 |
791 |
795 |
-0.62% |
15,200 |
2025/6/26 |
780 |
803 |
779 |
800 |
+3.36% |
33,400 |
2025/6/25 |
760 |
774 |
760 |
774 |
+1.71% |
9,300 |
2025/6/24 |
767 |
772 |
761 |
761 |
-0.65% |
14,000 |
2025/6/23 |
780 |
780 |
765 |
766 |
-1.92% |
32,600 |
2025/6/20 |
781 |
787 |
781 |
781 |
-0.26% |
6,400 |
2025/6/19 |
791 |
793 |
780 |
783 |
-1.01% |
18,600 |
2025/6/18 |
777 |
793 |
777 |
791 |
+0.76% |
17,000 |
2025/6/17 |
788 |
788 |
781 |
785 |
+0.26% |
14,400 |
2025/6/16 |
787 |
793 |
780 |
783 |
-0.51% |
10,800 |
2025/6/13 |
809 |
809 |
785 |
787 |
-1.25% |
17,600 |
2025/6/12 |
791 |
803 |
786 |
797 |
+0.50% |
25,100 |
2025/6/11 |
791 |
799 |
790 |
793 |
-0.13% |
18,800 |
2025/6/10 |
782 |
794 |
782 |
794 |
+1.53% |
22,000 |
2025/6/9 |
790 |
790 |
782 |
782 |
-0.38% |
17,400 |
2025/6/6 |
781 |
797 |
781 |
785 |
+0.51% |
21,800 |
2025/6/5 |
785 |
795 |
780 |
781 |
-1.88% |
19,500 |
2025/6/4 |
786 |
796 |
785 |
796 |
+1.27% |
13,500 |
2025/6/3 |
807 |
807 |
781 |
786 |
-2.00% |
53,400 |
2025/6/2 |
816 |
816 |
802 |
802 |
-0.99% |
17,100 |
2025/5/30 |
799 |
815 |
798 |
810 |
+1.38% |
20,400 |
2025/5/29 |
808 |
808 |
795 |
799 |
-0.50% |
16,400 |
2025/5/28 |
811 |
811 |
803 |
803 |
-0.37% |
13,500 |
2025/5/27 |
806 |
811 |
806 |
806 |
+0.00% |
5,500 |
2025/5/26 |
803 |
810 |
802 |
806 |
-0.49% |
6,000 |
2025/5/23 |
812 |
814 |
799 |
810 |
-0.25% |
21,400 |
2025/5/22 |
791 |
813 |
791 |
812 |
+1.63% |
15,800 |
2025/5/21 |
812 |
816 |
795 |
799 |
-1.96% |
56,200 |
2025/5/20 |
840 |
847 |
812 |
815 |
-2.16% |
17,900 |
2025/5/19 |
824 |
835 |
812 |
833 |
+1.09% |
31,000 |
2025/5/16 |
816 |
825 |
812 |
824 |
+0.98% |
12,800 |
2025/5/15 |
820 |
828 |
810 |
816 |
-0.49% |
14,900 |
2025/5/14 |
807 |
822 |
804 |
820 |
+1.23% |
14,900 |
2025/5/13 |
824 |
830 |
810 |
810 |
-0.12% |
14,100 |
2025/5/12 |
825 |
825 |
807 |
811 |
+0.12% |
9,500 |
2025/5/9 |
828 |
830 |
810 |
810 |
-2.17% |
13,400 |
2025/5/8 |
815 |
828 |
806 |
828 |
+1.60% |
13,100 |
2025/5/7 |
826 |
826 |
809 |
815 |
-1.57% |
13,300 |
2025/5/2 |
816 |
829 |
808 |
828 |
+1.47% |
20,800 |
2025/5/1 |
830 |
833 |
814 |
816 |
-2.28% |
19,900 |
2025/4/30 |
832 |
835 |
823 |
835 |
+0.48% |
12,600 |
2025/4/28 |
829 |
835 |
825 |
831 |
+0.36% |
20,300 |
2025/4/25 |
847 |
848 |
828 |
828 |
-2.01% |
20,200 |
2025/4/24 |
839 |
860 |
831 |
845 |
+1.08% |
61,400 |
2025/4/23 |
839 |
839 |
821 |
836 |
+1.33% |
21,100 |
2025/4/22 |
842 |
842 |
820 |
825 |
-1.90% |
16,300 |
2025/4/21 |
821 |
841 |
820 |
841 |
+2.44% |
25,400 |
2025/4/18 |
816 |
829 |
812 |
821 |
-0.12% |
26,600 |
2025/4/17 |
805 |
823 |
789 |
822 |
+3.79% |
48,200 |
2025/4/16 |
806 |
822 |
785 |
792 |
-1.74% |
40,800 |
2025/4/15 |
825 |
830 |
781 |
806 |
-2.54% |
90,600 |
2025/4/14 |
895 |
900 |
825 |
827 |
-3.84% |
120,900 |
2025/4/11 |
895 |
1,018 |
816 |
860 |
-7.03% |
226,100 |
2025/4/10 |
920 |
932 |
875 |
925 |
+10.91% |
43,600 |
2025/4/9 |
846 |
846 |
811 |
834 |
-3.02% |
52,300 |
2025/4/8 |
800 |
875 |
800 |
860 |
+12.86% |
65,400 |
2025/4/7 |
765 |
830 |
761 |
762 |
-15.33% |
78,200 |
2025/4/4 |
941 |
950 |
868 |
900 |
-6.44% |
108,400 |
2025/4/3 |
945 |
970 |
941 |
962 |
-2.83% |
29,500 |
2025/4/2 |
1,004 |
1,004 |
984 |
990 |
-1.00% |
30,100 |
2025/4/1 |
1,037 |
1,037 |
985 |
1,000 |
-0.70% |
22,700 |
2025/3/31 |
1,024 |
1,024 |
1,001 |
1,007 |
-3.64% |
19,200 |
2025/3/28 |
1,053 |
1,076 |
1,045 |
1,045 |
-2.79% |
35,600 |
2025/3/27 |
1,075 |
1,076 |
1,050 |
1,075 |
+0.09% |
19,500 |
2025/3/26 |
1,018 |
1,074 |
1,010 |
1,074 |
+7.29% |
51,700 |
2025/3/25 |
1,003 |
1,015 |
1,000 |
1,001 |
-0.10% |
16,900 |
2025/3/24 |
1,032 |
1,032 |
1,002 |
1,002 |
-3.00% |
25,500 |
2025/3/21 |
1,032 |
1,033 |
1,014 |
1,033 |
+0.10% |
29,800 |
2025/3/19 |
1,020 |
1,040 |
1,012 |
1,032 |
+1.67% |
44,800 |
2025/3/18 |
991 |
1,019 |
990 |
1,015 |
+2.53% |
28,500 |
2025/3/17 |
1,010 |
1,011 |
990 |
990 |
-0.80% |
28,600 |
2025/3/14 |
985 |
1,004 |
980 |
998 |
-0.20% |
30,300 |
2025/3/13 |
1,045 |
1,045 |
1,000 |
1,000 |
-2.82% |
29,000 |
2025/3/12 |
998 |
1,029 |
998 |
1,029 |
+2.69% |
24,800 |
2025/3/11 |
988 |
1,002 |
970 |
1,002 |
+0.70% |
51,500 |
2025/3/10 |
1,000 |
1,015 |
990 |
995 |
-0.40% |
35,500 |
2025/3/7 |
1,008 |
1,018 |
995 |
999 |
-2.73% |
47,600 |
2025/3/6 |
1,031 |
1,044 |
1,021 |
1,027 |
-0.39% |
22,100 |
2025/3/5 |
1,033 |
1,050 |
1,012 |
1,031 |
-1.25% |
26,000 |
2025/3/4 |
1,068 |
1,068 |
1,030 |
1,044 |
-4.57% |
75,100 |
2025/3/3 |
1,135 |
1,154 |
1,080 |
1,094 |
-2.67% |
24,000 |
2025/2/28 |
1,158 |
1,172 |
1,108 |
1,124 |
-4.34% |
30,400 |
2025/2/27 |
1,134 |
1,180 |
1,134 |
1,175 |
+3.71% |
28,800 |
2025/2/26 |
1,111 |
1,153 |
1,111 |
1,133 |
+1.34% |
26,000 |
2025/2/25 |
1,150 |
1,157 |
1,118 |
1,118 |
-4.36% |
23,600 |
2025/2/21 |
1,177 |
1,187 |
1,165 |
1,169 |
-1.76% |
17,500 |
2025/2/20 |
1,180 |
1,230 |
1,179 |
1,190 |
+1.80% |
30,100 |
2025/2/19 |
1,176 |
1,184 |
1,154 |
1,169 |
-2.01% |
24,300 |
2025/2/18 |
1,193 |
1,229 |
1,180 |
1,193 |
+0.00% |
97,400 |
2025/2/17 |
1,205 |
1,239 |
1,162 |
1,193 |
-1.16% |
69,200 |
2025/2/14 |
1,260 |
1,268 |
1,206 |
1,207 |
-3.90% |
47,000 |
2025/2/13 |
1,235 |
1,267 |
1,214 |
1,256 |
+1.37% |
43,900 |
2025/2/12 |
1,256 |
1,257 |
1,210 |
1,239 |
-1.35% |
79,500 |
2025/2/10 |
1,257 |
1,285 |
1,250 |
1,256 |
-1.10% |
66,000 |
2025/2/7 |
1,238 |
1,277 |
1,219 |
1,270 |
+3.50% |
62,000 |
2025/2/6 |
1,195 |
1,238 |
1,180 |
1,227 |
+2.68% |
45,300 |
2025/2/5 |
1,188 |
1,203 |
1,167 |
1,195 |
+2.05% |
31,600 |
2025/2/4 |
1,152 |
1,197 |
1,139 |
1,171 |
+2.99% |
41,300 |
2025/2/3 |
1,138 |
1,155 |
1,120 |
1,137 |
-0.18% |
52,500 |
2025/1/31 |
1,082 |
1,139 |
1,070 |
1,139 |
+4.88% |
44,900 |
2025/1/30 |
1,093 |
1,102 |
1,071 |
1,086 |
-0.18% |
24,600 |
2025/1/29 |
1,045 |
1,102 |
1,045 |
1,088 |
+4.11% |
30,300 |
2025/1/28 |
1,041 |
1,065 |
1,030 |
1,045 |
+0.10% |
16,500 |
2025/1/27 |
1,043 |
1,082 |
1,043 |
1,044 |
+0.58% |
40,700 |
2025/1/24 |
992 |
1,048 |
992 |
1,038 |
+4.74% |
32,300 |
2025/1/23 |
998 |
1,002 |
983 |
991 |
-0.80% |
12,300 |
2025/1/22 |
990 |
1,007 |
990 |
999 |
+0.40% |
15,200 |
2025/1/21 |
1,015 |
1,015 |
978 |
995 |
-0.60% |
40,300 |
2025/1/20 |
1,000 |
1,027 |
991 |
1,001 |
+0.10% |
15,700 |
2025/1/17 |
1,009 |
1,017 |
998 |
1,000 |
+0.10% |
19,200 |
2025/1/16 |
1,046 |
1,053 |
990 |
999 |
-4.49% |
48,400 |
2025/1/15 |
1,048 |
1,107 |
1,016 |
1,046 |
-1.04% |
62,000 |
|