日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
964 |
975 |
952 |
965 |
+0.31% |
397,100 |
2025/7/11 |
960 |
971 |
953 |
962 |
+0.73% |
313,500 |
2025/7/10 |
952 |
963 |
939 |
955 |
-0.31% |
490,500 |
2025/7/9 |
914 |
962 |
913 |
958 |
+4.81% |
622,300 |
2025/7/8 |
886 |
917 |
879 |
914 |
+3.39% |
467,200 |
2025/7/7 |
890 |
892 |
884 |
884 |
-0.90% |
133,000 |
2025/7/4 |
900 |
900 |
890 |
892 |
-0.89% |
133,200 |
2025/7/3 |
898 |
900 |
892 |
900 |
+1.01% |
183,300 |
2025/7/2 |
881 |
895 |
878 |
891 |
+1.14% |
173,300 |
2025/7/1 |
890 |
892 |
881 |
881 |
-0.90% |
150,700 |
2025/6/30 |
892 |
896 |
889 |
889 |
+0.45% |
205,500 |
2025/6/27 |
883 |
887 |
879 |
885 |
+0.00% |
136,500 |
2025/6/26 |
882 |
885 |
879 |
885 |
+0.34% |
145,300 |
2025/6/25 |
890 |
890 |
877 |
882 |
-1.12% |
173,400 |
2025/6/24 |
898 |
907 |
891 |
892 |
-0.34% |
200,900 |
2025/6/23 |
895 |
897 |
887 |
895 |
-0.11% |
210,700 |
2025/6/20 |
877 |
907 |
877 |
896 |
+2.40% |
414,800 |
2025/6/19 |
871 |
877 |
869 |
875 |
+0.92% |
106,800 |
2025/6/18 |
862 |
869 |
861 |
867 |
+0.35% |
127,900 |
2025/6/17 |
870 |
872 |
863 |
864 |
-1.03% |
219,900 |
2025/6/16 |
871 |
877 |
870 |
873 |
+0.11% |
134,100 |
2025/6/13 |
877 |
878 |
871 |
872 |
-1.02% |
205,600 |
2025/6/12 |
876 |
882 |
875 |
881 |
+0.57% |
169,900 |
2025/6/11 |
876 |
878 |
872 |
876 |
+0.11% |
176,800 |
2025/6/10 |
880 |
882 |
875 |
875 |
-0.79% |
236,400 |
2025/6/9 |
912 |
912 |
882 |
882 |
-2.43% |
258,200 |
2025/6/6 |
888 |
927 |
888 |
904 |
+2.03% |
502,200 |
2025/6/5 |
885 |
889 |
880 |
886 |
-0.45% |
190,800 |
2025/6/4 |
898 |
904 |
890 |
890 |
-0.45% |
138,900 |
2025/6/3 |
887 |
898 |
881 |
894 |
+0.56% |
253,100 |
2025/6/2 |
884 |
890 |
876 |
889 |
+0.45% |
297,400 |
2025/5/30 |
880 |
888 |
875 |
885 |
+0.57% |
220,900 |
2025/5/29 |
878 |
884 |
873 |
880 |
+0.11% |
148,700 |
2025/5/28 |
878 |
880 |
874 |
879 |
+0.46% |
142,700 |
2025/5/27 |
881 |
883 |
874 |
875 |
-0.34% |
101,800 |
2025/5/26 |
877 |
882 |
870 |
878 |
+0.34% |
188,700 |
2025/5/23 |
878 |
881 |
873 |
875 |
+0.46% |
133,000 |
2025/5/22 |
870 |
874 |
863 |
871 |
-0.34% |
168,000 |
2025/5/21 |
877 |
886 |
874 |
874 |
-0.23% |
181,700 |
2025/5/20 |
893 |
893 |
874 |
876 |
-2.12% |
311,800 |
2025/5/19 |
895 |
904 |
892 |
895 |
+0.34% |
197,900 |
2025/5/16 |
891 |
896 |
877 |
892 |
+0.56% |
310,000 |
2025/5/15 |
896 |
896 |
882 |
887 |
-2.10% |
323,300 |
2025/5/14 |
915 |
916 |
888 |
906 |
-4.73% |
598,600 |
2025/5/13 |
945 |
956 |
938 |
951 |
+1.17% |
323,500 |
2025/5/12 |
944 |
949 |
934 |
940 |
-0.53% |
162,100 |
2025/5/9 |
932 |
949 |
932 |
945 |
+1.18% |
179,000 |
2025/5/8 |
932 |
936 |
919 |
934 |
+0.00% |
207,200 |
2025/5/7 |
935 |
939 |
930 |
934 |
+0.00% |
163,400 |
2025/5/2 |
956 |
962 |
926 |
934 |
-2.51% |
253,800 |
2025/5/1 |
972 |
972 |
956 |
958 |
-2.24% |
311,100 |
2025/4/30 |
975 |
984 |
967 |
980 |
+0.51% |
264,600 |
2025/4/28 |
972 |
980 |
964 |
975 |
+0.83% |
266,000 |
2025/4/25 |
954 |
970 |
953 |
967 |
+1.15% |
282,100 |
2025/4/24 |
990 |
990 |
954 |
956 |
-3.14% |
361,400 |
2025/4/23 |
956 |
994 |
951 |
987 |
+3.24% |
594,600 |
2025/4/22 |
941 |
958 |
941 |
956 |
+0.95% |
218,300 |
2025/4/21 |
937 |
948 |
926 |
947 |
+0.53% |
203,300 |
2025/4/18 |
919 |
942 |
919 |
942 |
+3.06% |
129,700 |
2025/4/17 |
900 |
916 |
899 |
914 |
+1.33% |
202,600 |
2025/4/16 |
888 |
902 |
886 |
902 |
+1.69% |
197,500 |
2025/4/15 |
885 |
894 |
883 |
887 |
+0.11% |
164,600 |
2025/4/14 |
891 |
895 |
885 |
886 |
+0.23% |
277,200 |
2025/4/11 |
891 |
892 |
867 |
884 |
-1.23% |
211,700 |
2025/4/10 |
907 |
910 |
888 |
895 |
+4.56% |
308,400 |
2025/4/9 |
858 |
865 |
847 |
856 |
-1.95% |
405,800 |
2025/4/8 |
846 |
880 |
841 |
873 |
+6.99% |
316,600 |
2025/4/7 |
800 |
838 |
791 |
816 |
-6.53% |
782,700 |
2025/4/4 |
868 |
877 |
854 |
873 |
-2.78% |
642,400 |
2025/4/3 |
881 |
905 |
870 |
898 |
-2.18% |
357,300 |
2025/4/2 |
921 |
922 |
912 |
918 |
-0.54% |
235,100 |
2025/4/1 |
950 |
966 |
923 |
923 |
-2.43% |
330,800 |
2025/3/31 |
934 |
960 |
925 |
946 |
+0.00% |
376,500 |
2025/3/28 |
937 |
955 |
937 |
946 |
-1.15% |
505,100 |
2025/3/27 |
944 |
957 |
941 |
957 |
+0.53% |
950,600 |
2025/3/26 |
957 |
957 |
945 |
952 |
+0.11% |
526,100 |
2025/3/25 |
943 |
954 |
937 |
951 |
+1.39% |
325,500 |
2025/3/24 |
960 |
960 |
938 |
938 |
-1.37% |
569,400 |
2025/3/21 |
942 |
960 |
941 |
951 |
+0.42% |
478,000 |
2025/3/19 |
945 |
953 |
937 |
947 |
-0.11% |
323,500 |
2025/3/18 |
944 |
954 |
938 |
948 |
+1.61% |
366,400 |
2025/3/17 |
942 |
945 |
933 |
933 |
-0.32% |
381,500 |
2025/3/14 |
928 |
942 |
928 |
936 |
+1.19% |
235,400 |
2025/3/13 |
922 |
931 |
919 |
925 |
-0.22% |
262,800 |
2025/3/12 |
920 |
931 |
917 |
927 |
+0.00% |
272,100 |
2025/3/11 |
924 |
930 |
916 |
927 |
-1.28% |
295,500 |
2025/3/10 |
958 |
959 |
938 |
939 |
-1.16% |
286,300 |
2025/3/7 |
943 |
956 |
936 |
950 |
+0.11% |
337,000 |
2025/3/6 |
953 |
961 |
942 |
949 |
+0.21% |
330,800 |
2025/3/5 |
942 |
957 |
938 |
947 |
+0.42% |
330,500 |
2025/3/4 |
934 |
946 |
925 |
943 |
+0.96% |
459,500 |
2025/3/3 |
930 |
947 |
930 |
934 |
+1.74% |
275,300 |
2025/2/28 |
914 |
937 |
910 |
918 |
+0.33% |
439,700 |
2025/2/27 |
902 |
919 |
901 |
915 |
+2.01% |
328,800 |
2025/2/26 |
891 |
899 |
883 |
897 |
+0.56% |
198,000 |
2025/2/25 |
885 |
896 |
880 |
892 |
+0.79% |
190,300 |
2025/2/21 |
908 |
910 |
883 |
885 |
-2.75% |
232,100 |
2025/2/20 |
925 |
931 |
909 |
910 |
-1.30% |
267,600 |
2025/2/19 |
914 |
931 |
907 |
922 |
+0.44% |
271,000 |
2025/2/18 |
926 |
949 |
916 |
918 |
-0.11% |
505,500 |
2025/2/17 |
910 |
928 |
903 |
919 |
+2.00% |
313,700 |
2025/2/14 |
890 |
905 |
886 |
901 |
+1.24% |
232,900 |
2025/2/13 |
860 |
896 |
860 |
890 |
+3.73% |
385,800 |
2025/2/12 |
871 |
873 |
858 |
858 |
-0.69% |
242,600 |
2025/2/10 |
870 |
870 |
863 |
864 |
-0.69% |
118,000 |
2025/2/7 |
872 |
875 |
865 |
870 |
-0.23% |
175,800 |
2025/2/6 |
875 |
877 |
868 |
872 |
+0.11% |
172,500 |
2025/2/5 |
880 |
880 |
862 |
871 |
-0.57% |
362,500 |
2025/2/4 |
876 |
885 |
865 |
876 |
+0.11% |
346,900 |
2025/2/3 |
880 |
881 |
861 |
875 |
-0.46% |
389,400 |
2025/1/31 |
884 |
884 |
875 |
879 |
-1.12% |
268,300 |
2025/1/30 |
876 |
889 |
876 |
889 |
+0.11% |
309,200 |
2025/1/29 |
869 |
889 |
860 |
888 |
+2.66% |
626,300 |
2025/1/28 |
853 |
870 |
853 |
865 |
-0.35% |
396,200 |
2025/1/27 |
815 |
872 |
811 |
868 |
+7.43% |
804,100 |
2025/1/24 |
815 |
815 |
806 |
808 |
-0.12% |
191,400 |
2025/1/23 |
810 |
812 |
799 |
809 |
+0.75% |
345,700 |
2025/1/22 |
805 |
808 |
799 |
803 |
+0.00% |
174,900 |
2025/1/21 |
799 |
809 |
798 |
803 |
+0.75% |
275,500 |
2025/1/20 |
795 |
797 |
783 |
797 |
+0.63% |
162,100 |
2025/1/17 |
783 |
794 |
776 |
792 |
+1.41% |
199,900 |
2025/1/16 |
783 |
790 |
779 |
781 |
+0.51% |
288,400 |
2025/1/15 |
766 |
778 |
766 |
777 |
+1.57% |
180,600 |
|