日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
970 |
970 |
970 |
970 |
-1.52% |
100 |
2025/7/11 |
993 |
1,000 |
983 |
985 |
+0.61% |
7,700 |
2025/7/10 |
957 |
979 |
949 |
979 |
+2.30% |
2,200 |
2025/7/9 |
947 |
965 |
944 |
957 |
+1.16% |
13,900 |
2025/7/8 |
931 |
954 |
931 |
946 |
+0.00% |
800 |
2025/7/7 |
952 |
967 |
946 |
946 |
-2.17% |
2,400 |
2025/7/4 |
976 |
981 |
963 |
967 |
-1.63% |
1,200 |
2025/7/3 |
981 |
983 |
968 |
983 |
+0.00% |
1,800 |
2025/7/2 |
970 |
989 |
969 |
983 |
-0.20% |
1,100 |
2025/6/30 |
975 |
985 |
965 |
985 |
+1.03% |
600 |
2025/6/27 |
975 |
975 |
975 |
975 |
-1.52% |
100 |
2025/6/26 |
954 |
991 |
954 |
990 |
+3.45% |
7,400 |
2025/6/25 |
962 |
973 |
957 |
957 |
-0.52% |
2,000 |
2025/6/24 |
962 |
963 |
949 |
962 |
+0.73% |
700 |
2025/6/23 |
959 |
960 |
945 |
955 |
+1.17% |
1,300 |
2025/6/20 |
943 |
961 |
943 |
944 |
-1.05% |
2,500 |
2025/6/19 |
953 |
962 |
946 |
954 |
-0.62% |
1,300 |
2025/6/18 |
941 |
960 |
941 |
960 |
+0.73% |
3,000 |
2025/6/17 |
943 |
953 |
924 |
953 |
+0.53% |
2,500 |
2025/6/16 |
949 |
957 |
933 |
948 |
+3.16% |
6,700 |
2025/6/13 |
904 |
919 |
903 |
919 |
+1.21% |
1,400 |
2025/6/11 |
908 |
908 |
908 |
908 |
-1.20% |
800 |
2025/6/10 |
908 |
919 |
908 |
919 |
+1.32% |
4,700 |
2025/6/9 |
893 |
908 |
893 |
907 |
+0.67% |
1,300 |
2025/6/6 |
893 |
908 |
893 |
901 |
-0.11% |
1,600 |
2025/6/5 |
905 |
907 |
896 |
902 |
-0.66% |
2,100 |
2025/6/4 |
888 |
918 |
888 |
908 |
+2.37% |
1,000 |
2025/6/3 |
870 |
906 |
870 |
887 |
+2.07% |
4,600 |
2025/6/2 |
880 |
882 |
869 |
869 |
-1.81% |
3,300 |
2025/5/30 |
884 |
887 |
884 |
885 |
-0.23% |
1,400 |
2025/5/29 |
886 |
897 |
886 |
887 |
-0.22% |
700 |
2025/5/28 |
893 |
895 |
889 |
889 |
-0.34% |
2,700 |
2025/5/27 |
909 |
923 |
885 |
892 |
-3.15% |
5,500 |
2025/5/26 |
910 |
921 |
903 |
921 |
+1.21% |
800 |
2025/5/23 |
899 |
910 |
899 |
910 |
+1.68% |
1,000 |
2025/5/22 |
900 |
902 |
895 |
895 |
-2.08% |
1,500 |
2025/5/21 |
914 |
927 |
913 |
914 |
+0.22% |
700 |
2025/5/20 |
918 |
918 |
895 |
912 |
+0.55% |
5,000 |
2025/5/19 |
922 |
922 |
895 |
907 |
-1.95% |
4,800 |
2025/5/16 |
889 |
1,017 |
871 |
925 |
+2.78% |
93,900 |
2025/5/15 |
875 |
922 |
875 |
900 |
+0.78% |
3,400 |
2025/5/14 |
879 |
893 |
879 |
893 |
+1.59% |
2,500 |
2025/5/13 |
894 |
895 |
876 |
879 |
-0.90% |
2,400 |
2025/5/12 |
887 |
887 |
887 |
887 |
+0.80% |
300 |
2025/5/9 |
876 |
880 |
876 |
880 |
+0.57% |
600 |
2025/5/8 |
871 |
875 |
871 |
875 |
-0.68% |
400 |
2025/5/1 |
881 |
881 |
881 |
881 |
+0.11% |
400 |
2025/4/30 |
899 |
909 |
864 |
880 |
-1.35% |
5,600 |
2025/4/28 |
886 |
898 |
878 |
892 |
+0.79% |
3,300 |
2025/4/25 |
902 |
902 |
882 |
885 |
-1.78% |
2,600 |
2025/4/24 |
884 |
901 |
884 |
901 |
+2.04% |
4,300 |
2025/4/23 |
910 |
910 |
883 |
883 |
+0.00% |
3,100 |
2025/4/22 |
914 |
914 |
882 |
883 |
-2.00% |
11,900 |
2025/4/21 |
855 |
1,007 |
855 |
901 |
+5.13% |
103,400 |
2025/4/18 |
851 |
887 |
851 |
857 |
+0.71% |
3,400 |
2025/4/17 |
850 |
851 |
850 |
851 |
-0.70% |
500 |
2025/4/16 |
838 |
871 |
838 |
857 |
+0.94% |
2,500 |
2025/4/15 |
836 |
849 |
836 |
849 |
+0.00% |
600 |
2025/4/14 |
847 |
850 |
847 |
849 |
+2.04% |
2,700 |
2025/4/11 |
823 |
838 |
823 |
832 |
-2.46% |
700 |
2025/4/10 |
868 |
868 |
848 |
853 |
+1.55% |
2,500 |
2025/4/9 |
836 |
847 |
824 |
840 |
-1.29% |
2,100 |
2025/4/8 |
838 |
852 |
835 |
851 |
+3.40% |
1,700 |
2025/4/7 |
835 |
871 |
822 |
823 |
-6.16% |
9,900 |
2025/4/4 |
887 |
887 |
860 |
877 |
-2.34% |
9,100 |
2025/4/3 |
908 |
930 |
882 |
898 |
-1.43% |
9,600 |
2025/4/2 |
923 |
923 |
909 |
911 |
-2.88% |
2,700 |
2025/4/1 |
935 |
938 |
927 |
938 |
+0.21% |
1,500 |
2025/3/31 |
923 |
960 |
923 |
936 |
+1.41% |
6,100 |
2025/3/28 |
909 |
923 |
909 |
923 |
-1.18% |
1,700 |
2025/3/27 |
940 |
940 |
934 |
934 |
+0.32% |
300 |
2025/3/26 |
931 |
931 |
931 |
931 |
+0.00% |
700 |
2025/3/25 |
930 |
931 |
929 |
931 |
-0.21% |
2,800 |
2025/3/24 |
932 |
934 |
932 |
933 |
+0.21% |
800 |
2025/3/21 |
932 |
934 |
931 |
931 |
+0.00% |
800 |
2025/3/19 |
939 |
940 |
931 |
931 |
+0.22% |
1,500 |
2025/3/18 |
929 |
932 |
929 |
929 |
+0.00% |
500 |
2025/3/17 |
936 |
948 |
929 |
929 |
-0.75% |
2,100 |
2025/3/14 |
930 |
946 |
930 |
936 |
+0.65% |
800 |
2025/3/13 |
933 |
936 |
930 |
930 |
-0.32% |
2,000 |
2025/3/12 |
933 |
933 |
933 |
933 |
-1.58% |
200 |
2025/3/11 |
948 |
948 |
948 |
948 |
+0.00% |
400 |
2025/3/10 |
941 |
948 |
935 |
948 |
+2.38% |
3,300 |
2025/3/7 |
925 |
926 |
925 |
926 |
-0.11% |
800 |
2025/3/5 |
942 |
942 |
927 |
927 |
+0.00% |
2,800 |
2025/3/4 |
925 |
927 |
920 |
927 |
+0.22% |
2,300 |
2025/3/3 |
929 |
930 |
925 |
925 |
+0.00% |
500 |
2025/2/28 |
932 |
938 |
915 |
925 |
-0.75% |
5,300 |
2025/2/27 |
938 |
938 |
932 |
932 |
+0.22% |
300 |
2025/2/26 |
946 |
946 |
930 |
930 |
-0.53% |
2,700 |
2025/2/25 |
928 |
944 |
928 |
935 |
+0.43% |
2,400 |
2025/2/21 |
938 |
938 |
931 |
931 |
-0.96% |
1,500 |
2025/2/20 |
945 |
945 |
940 |
940 |
-1.05% |
4,500 |
2025/2/19 |
946 |
950 |
946 |
950 |
+0.00% |
2,100 |
2025/2/18 |
945 |
950 |
943 |
950 |
+0.64% |
1,900 |
2025/2/17 |
968 |
968 |
943 |
944 |
-2.38% |
9,400 |
2025/2/14 |
955 |
968 |
952 |
967 |
+1.26% |
12,900 |
2025/2/13 |
959 |
969 |
953 |
955 |
-0.42% |
6,600 |
2025/2/12 |
949 |
960 |
945 |
959 |
+1.59% |
8,600 |
2025/2/10 |
946 |
953 |
944 |
944 |
-0.11% |
1,900 |
2025/2/7 |
945 |
956 |
944 |
945 |
+0.00% |
1,300 |
2025/2/6 |
949 |
956 |
944 |
945 |
-0.42% |
3,900 |
2025/2/5 |
946 |
952 |
946 |
949 |
-0.11% |
600 |
2025/2/4 |
945 |
954 |
945 |
950 |
+0.53% |
1,000 |
2025/2/3 |
944 |
948 |
944 |
945 |
-0.11% |
4,300 |
2025/1/31 |
945 |
946 |
944 |
946 |
+0.11% |
900 |
2025/1/30 |
942 |
955 |
942 |
945 |
+0.32% |
1,900 |
2025/1/29 |
951 |
951 |
939 |
942 |
-0.95% |
8,800 |
2025/1/28 |
946 |
951 |
945 |
951 |
-0.11% |
1,800 |
2025/1/27 |
959 |
959 |
944 |
952 |
+0.00% |
900 |
2025/1/24 |
950 |
952 |
938 |
952 |
+0.32% |
5,600 |
2025/1/23 |
949 |
956 |
949 |
949 |
-0.21% |
1,900 |
2025/1/22 |
953 |
959 |
950 |
951 |
+0.32% |
2,400 |
2025/1/21 |
948 |
953 |
944 |
948 |
+0.00% |
3,200 |
2025/1/20 |
946 |
952 |
944 |
948 |
+0.32% |
3,100 |
2025/1/17 |
955 |
955 |
945 |
945 |
-0.42% |
6,000 |
2025/1/16 |
951 |
964 |
947 |
949 |
+0.21% |
10,800 |
2025/1/15 |
957 |
967 |
947 |
947 |
+0.32% |
9,700 |
2025/1/14 |
950 |
963 |
938 |
944 |
-0.63% |
8,300 |
2025/1/10 |
955 |
962 |
950 |
950 |
-1.45% |
10,400 |
2025/1/9 |
998 |
998 |
964 |
964 |
-3.21% |
30,400 |
2025/1/8 |
1,007 |
1,011 |
993 |
996 |
-1.58% |
37,900 |
2025/1/7 |
1,058 |
1,074 |
1,000 |
1,012 |
-18.26% |
195,800 |
|