日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
840 |
842 |
840 |
840 |
+0.00% |
3,100 |
2025/7/11 |
841 |
842 |
839 |
840 |
+0.12% |
4,900 |
2025/7/10 |
839 |
840 |
835 |
839 |
+0.12% |
6,300 |
2025/7/9 |
837 |
839 |
833 |
838 |
+0.24% |
8,400 |
2025/7/8 |
834 |
837 |
833 |
836 |
+0.24% |
5,400 |
2025/7/7 |
833 |
836 |
833 |
834 |
+0.12% |
10,100 |
2025/7/4 |
837 |
839 |
831 |
833 |
-0.36% |
13,300 |
2025/7/3 |
832 |
837 |
830 |
836 |
+0.48% |
11,700 |
2025/7/2 |
837 |
842 |
832 |
832 |
-0.24% |
20,000 |
2025/7/1 |
835 |
838 |
832 |
834 |
+0.12% |
6,400 |
2025/6/30 |
845 |
845 |
833 |
833 |
-0.48% |
16,200 |
2025/6/27 |
846 |
847 |
833 |
837 |
-4.89% |
64,400 |
2025/6/26 |
877 |
884 |
877 |
880 |
+0.11% |
23,900 |
2025/6/25 |
878 |
883 |
875 |
879 |
-0.45% |
30,200 |
2025/6/24 |
878 |
883 |
873 |
883 |
+0.57% |
22,400 |
2025/6/23 |
870 |
879 |
870 |
878 |
+0.92% |
13,900 |
2025/6/20 |
867 |
874 |
867 |
870 |
-0.11% |
37,100 |
2025/6/19 |
869 |
871 |
866 |
871 |
+0.00% |
6,300 |
2025/6/18 |
865 |
871 |
865 |
871 |
+0.58% |
7,500 |
2025/6/17 |
867 |
870 |
865 |
866 |
-0.57% |
11,800 |
2025/6/16 |
854 |
877 |
854 |
871 |
+1.52% |
28,000 |
2025/6/13 |
855 |
859 |
854 |
858 |
+0.35% |
8,100 |
2025/6/12 |
858 |
864 |
855 |
855 |
-0.35% |
10,400 |
2025/6/11 |
857 |
862 |
856 |
858 |
+0.35% |
13,300 |
2025/6/10 |
855 |
858 |
855 |
855 |
-0.12% |
4,700 |
2025/6/9 |
857 |
862 |
856 |
856 |
-0.23% |
5,100 |
2025/6/6 |
858 |
858 |
855 |
858 |
+0.23% |
4,100 |
2025/6/5 |
853 |
857 |
852 |
856 |
+0.47% |
5,600 |
2025/6/4 |
850 |
853 |
849 |
852 |
+0.35% |
7,400 |
2025/6/3 |
845 |
849 |
843 |
849 |
+0.59% |
11,800 |
2025/6/2 |
840 |
845 |
840 |
844 |
+0.36% |
12,100 |
2025/5/30 |
838 |
843 |
838 |
841 |
+0.36% |
7,800 |
2025/5/29 |
837 |
845 |
837 |
838 |
+0.24% |
28,600 |
2025/5/28 |
839 |
840 |
835 |
836 |
-0.36% |
13,200 |
2025/5/27 |
835 |
840 |
835 |
839 |
+0.12% |
8,100 |
2025/5/26 |
834 |
839 |
834 |
838 |
+0.48% |
6,500 |
2025/5/23 |
833 |
835 |
831 |
834 |
+0.12% |
4,900 |
2025/5/22 |
832 |
835 |
832 |
833 |
+0.12% |
4,600 |
2025/5/21 |
833 |
835 |
832 |
832 |
+0.00% |
4,400 |
2025/5/20 |
835 |
836 |
832 |
832 |
-0.24% |
22,400 |
2025/5/19 |
834 |
838 |
832 |
834 |
+0.00% |
8,200 |
2025/5/16 |
832 |
834 |
825 |
834 |
+0.24% |
19,000 |
2025/5/15 |
832 |
833 |
830 |
832 |
+0.00% |
13,500 |
2025/5/14 |
836 |
838 |
832 |
832 |
-0.72% |
25,300 |
2025/5/13 |
839 |
841 |
832 |
838 |
+0.00% |
35,800 |
2025/5/12 |
836 |
839 |
835 |
838 |
+0.00% |
27,600 |
2025/5/9 |
834 |
847 |
832 |
838 |
+0.72% |
23,400 |
2025/5/8 |
839 |
878 |
831 |
832 |
-0.60% |
106,500 |
2025/5/7 |
836 |
841 |
835 |
837 |
+0.12% |
22,900 |
2025/5/2 |
835 |
836 |
834 |
836 |
+0.00% |
15,500 |
2025/5/1 |
835 |
838 |
832 |
836 |
+0.12% |
16,900 |
2025/4/30 |
837 |
837 |
830 |
835 |
+0.36% |
16,500 |
2025/4/28 |
837 |
837 |
832 |
832 |
+0.00% |
7,000 |
2025/4/25 |
834 |
835 |
830 |
832 |
-0.24% |
10,600 |
2025/4/24 |
831 |
834 |
831 |
834 |
+0.12% |
7,600 |
2025/4/23 |
836 |
836 |
832 |
833 |
-0.12% |
28,300 |
2025/4/22 |
825 |
838 |
825 |
834 |
+0.48% |
11,800 |
2025/4/21 |
827 |
830 |
826 |
830 |
+0.73% |
8,200 |
2025/4/18 |
819 |
826 |
816 |
824 |
+0.61% |
30,600 |
2025/4/17 |
818 |
820 |
813 |
819 |
+0.49% |
22,400 |
2025/4/16 |
819 |
819 |
811 |
815 |
-0.24% |
18,200 |
2025/4/15 |
820 |
820 |
814 |
817 |
+0.00% |
13,800 |
2025/4/14 |
820 |
820 |
812 |
817 |
-0.49% |
31,100 |
2025/4/11 |
824 |
824 |
801 |
821 |
+0.74% |
17,600 |
2025/4/10 |
817 |
822 |
807 |
815 |
+2.00% |
17,900 |
2025/4/9 |
809 |
809 |
785 |
799 |
-1.24% |
39,700 |
2025/4/8 |
720 |
820 |
720 |
809 |
+14.10% |
78,200 |
2025/4/7 |
821 |
825 |
709 |
709 |
-15.09% |
121,600 |
2025/4/4 |
845 |
846 |
832 |
835 |
-1.76% |
34,200 |
2025/4/3 |
855 |
856 |
850 |
850 |
-0.58% |
25,300 |
2025/4/2 |
863 |
865 |
855 |
855 |
-0.81% |
21,100 |
2025/4/1 |
867 |
868 |
862 |
862 |
-0.23% |
8,600 |
2025/3/31 |
872 |
874 |
862 |
864 |
-0.92% |
19,100 |
2025/3/28 |
871 |
875 |
868 |
872 |
+0.23% |
14,200 |
2025/3/27 |
868 |
874 |
867 |
870 |
+0.35% |
13,600 |
2025/3/26 |
870 |
871 |
863 |
867 |
-0.34% |
15,100 |
2025/3/25 |
874 |
874 |
867 |
870 |
+0.23% |
14,700 |
2025/3/24 |
865 |
870 |
863 |
868 |
+0.46% |
14,900 |
2025/3/21 |
859 |
864 |
854 |
864 |
+0.70% |
18,800 |
2025/3/19 |
857 |
859 |
854 |
858 |
+0.23% |
10,100 |
2025/3/18 |
853 |
856 |
850 |
856 |
+0.71% |
7,000 |
2025/3/17 |
856 |
857 |
845 |
850 |
-0.23% |
13,200 |
2025/3/14 |
853 |
857 |
850 |
852 |
-0.70% |
4,800 |
2025/3/13 |
859 |
859 |
852 |
858 |
+0.35% |
4,600 |
2025/3/12 |
848 |
856 |
848 |
855 |
+0.94% |
9,800 |
2025/3/11 |
853 |
853 |
845 |
847 |
-0.82% |
10,900 |
2025/3/10 |
850 |
860 |
846 |
854 |
+0.47% |
10,200 |
2025/3/7 |
847 |
850 |
843 |
850 |
+0.24% |
10,900 |
2025/3/6 |
844 |
848 |
844 |
848 |
+0.47% |
4,200 |
2025/3/5 |
843 |
846 |
842 |
844 |
+0.24% |
7,000 |
2025/3/4 |
846 |
847 |
842 |
842 |
-0.12% |
9,200 |
2025/3/3 |
847 |
847 |
840 |
843 |
-0.12% |
4,100 |
2025/2/28 |
844 |
844 |
840 |
844 |
+0.36% |
8,300 |
2025/2/27 |
842 |
845 |
841 |
841 |
-0.12% |
3,600 |
2025/2/26 |
844 |
845 |
841 |
842 |
-0.24% |
5,800 |
2025/2/25 |
843 |
849 |
843 |
844 |
-0.59% |
6,300 |
2025/2/21 |
842 |
849 |
840 |
849 |
+0.71% |
9,600 |
2025/2/20 |
849 |
850 |
843 |
843 |
-0.71% |
16,300 |
2025/2/19 |
848 |
851 |
848 |
849 |
+0.12% |
4,500 |
2025/2/18 |
853 |
853 |
847 |
848 |
+0.00% |
3,300 |
2025/2/17 |
853 |
853 |
847 |
848 |
-0.59% |
8,400 |
2025/2/14 |
848 |
853 |
848 |
853 |
+0.59% |
8,700 |
2025/2/13 |
856 |
856 |
845 |
848 |
+0.00% |
12,300 |
2025/2/12 |
859 |
859 |
846 |
848 |
-0.47% |
18,100 |
2025/2/10 |
844 |
864 |
840 |
852 |
+1.19% |
51,200 |
2025/2/7 |
843 |
843 |
840 |
842 |
+0.00% |
3,500 |
2025/2/6 |
839 |
843 |
835 |
842 |
+0.36% |
8,800 |
2025/2/5 |
833 |
839 |
832 |
839 |
+0.84% |
9,900 |
2025/2/4 |
839 |
839 |
831 |
832 |
-0.36% |
13,100 |
2025/2/3 |
835 |
838 |
830 |
835 |
-0.12% |
17,800 |
2025/1/31 |
845 |
845 |
830 |
836 |
+1.95% |
30,700 |
2025/1/30 |
845 |
847 |
820 |
820 |
-2.84% |
159,700 |
2025/1/29 |
847 |
853 |
840 |
844 |
-0.35% |
27,600 |
2025/1/28 |
843 |
850 |
843 |
847 |
+0.59% |
10,300 |
2025/1/27 |
845 |
847 |
842 |
842 |
-0.36% |
11,900 |
2025/1/24 |
845 |
849 |
844 |
845 |
+0.00% |
6,100 |
2025/1/23 |
847 |
848 |
843 |
845 |
-0.24% |
8,700 |
2025/1/22 |
848 |
852 |
846 |
847 |
+0.00% |
9,900 |
2025/1/21 |
850 |
851 |
832 |
847 |
-0.35% |
36,700 |
2025/1/20 |
830 |
850 |
830 |
850 |
+2.53% |
12,800 |
2025/1/17 |
841 |
842 |
821 |
829 |
-1.89% |
61,800 |
2025/1/16 |
855 |
856 |
845 |
845 |
-1.05% |
29,900 |
2025/1/15 |
856 |
861 |
853 |
854 |
-0.23% |
14,700 |
|