日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
942 |
965 |
941 |
945 |
+0.32% |
12,600 |
2025/7/11 |
940 |
942 |
938 |
942 |
+0.21% |
6,800 |
2025/7/10 |
939 |
940 |
937 |
940 |
+0.11% |
4,000 |
2025/7/9 |
938 |
939 |
934 |
939 |
+0.32% |
4,700 |
2025/7/8 |
935 |
936 |
933 |
936 |
+0.21% |
5,500 |
2025/7/7 |
938 |
939 |
934 |
934 |
-0.32% |
6,900 |
2025/7/4 |
939 |
940 |
937 |
937 |
-0.32% |
5,900 |
2025/7/3 |
949 |
949 |
940 |
940 |
-0.32% |
6,700 |
2025/7/2 |
949 |
949 |
940 |
943 |
-0.32% |
7,500 |
2025/7/1 |
952 |
956 |
945 |
946 |
-0.42% |
10,400 |
2025/6/30 |
950 |
950 |
946 |
950 |
+0.53% |
12,400 |
2025/6/27 |
944 |
947 |
941 |
945 |
+0.53% |
8,100 |
2025/6/26 |
944 |
944 |
933 |
940 |
+0.11% |
7,800 |
2025/6/25 |
932 |
945 |
932 |
939 |
+0.86% |
9,400 |
2025/6/24 |
926 |
931 |
919 |
931 |
+1.31% |
10,700 |
2025/6/23 |
916 |
919 |
912 |
919 |
+0.88% |
10,600 |
2025/6/20 |
906 |
911 |
906 |
911 |
+0.44% |
6,300 |
2025/6/19 |
907 |
909 |
905 |
907 |
+0.00% |
5,700 |
2025/6/18 |
906 |
907 |
903 |
907 |
+0.44% |
7,300 |
2025/6/17 |
904 |
905 |
902 |
903 |
-0.11% |
6,000 |
2025/6/16 |
903 |
904 |
902 |
904 |
-0.11% |
4,500 |
2025/6/13 |
905 |
905 |
903 |
905 |
+0.22% |
3,600 |
2025/6/12 |
905 |
905 |
903 |
903 |
-0.22% |
3,200 |
2025/6/11 |
905 |
905 |
902 |
905 |
+0.22% |
3,900 |
2025/6/10 |
905 |
906 |
903 |
903 |
-0.22% |
4,800 |
2025/6/9 |
905 |
905 |
903 |
905 |
+0.33% |
5,000 |
2025/6/6 |
904 |
905 |
901 |
902 |
+0.00% |
5,000 |
2025/6/5 |
903 |
904 |
901 |
902 |
-0.11% |
4,000 |
2025/6/4 |
901 |
903 |
901 |
903 |
+0.22% |
5,900 |
2025/6/3 |
904 |
904 |
901 |
901 |
-0.22% |
4,600 |
2025/6/2 |
902 |
903 |
900 |
903 |
+0.33% |
6,300 |
2025/5/30 |
902 |
902 |
899 |
900 |
+0.00% |
5,400 |
2025/5/29 |
904 |
904 |
900 |
900 |
-0.11% |
3,700 |
2025/5/28 |
901 |
901 |
898 |
901 |
+0.11% |
4,300 |
2025/5/27 |
899 |
900 |
898 |
900 |
+0.22% |
6,100 |
2025/5/26 |
900 |
901 |
898 |
898 |
-0.22% |
7,900 |
2025/5/23 |
901 |
901 |
899 |
900 |
+0.00% |
3,500 |
2025/5/22 |
899 |
900 |
898 |
900 |
+0.11% |
5,300 |
2025/5/21 |
902 |
902 |
898 |
899 |
-0.33% |
2,000 |
2025/5/20 |
902 |
903 |
899 |
902 |
+0.11% |
6,600 |
2025/5/19 |
900 |
902 |
899 |
901 |
+0.11% |
6,300 |
2025/5/16 |
901 |
901 |
898 |
900 |
+0.00% |
4,200 |
2025/5/15 |
896 |
900 |
896 |
900 |
+0.56% |
5,300 |
2025/5/14 |
897 |
898 |
895 |
895 |
-0.11% |
2,600 |
2025/5/13 |
900 |
900 |
896 |
896 |
-0.11% |
6,500 |
2025/5/12 |
902 |
902 |
896 |
897 |
-0.33% |
6,200 |
2025/5/9 |
900 |
900 |
897 |
900 |
+0.00% |
4,200 |
2025/5/8 |
897 |
900 |
896 |
900 |
+0.67% |
5,300 |
2025/5/7 |
895 |
901 |
892 |
894 |
-0.22% |
9,900 |
2025/5/2 |
896 |
896 |
892 |
896 |
+0.22% |
5,700 |
2025/5/1 |
897 |
897 |
890 |
894 |
-0.33% |
7,100 |
2025/4/30 |
895 |
897 |
891 |
897 |
+0.67% |
6,600 |
2025/4/28 |
886 |
893 |
886 |
891 |
+0.91% |
9,100 |
2025/4/25 |
878 |
883 |
875 |
883 |
+0.23% |
10,500 |
2025/4/24 |
885 |
894 |
877 |
881 |
-0.45% |
16,000 |
2025/4/23 |
894 |
897 |
882 |
885 |
-0.45% |
15,700 |
2025/4/22 |
889 |
895 |
885 |
889 |
+1.37% |
17,700 |
2025/4/21 |
910 |
1,049 |
868 |
877 |
-3.73% |
328,500 |
2025/4/18 |
912 |
915 |
907 |
911 |
+0.11% |
6,100 |
2025/4/17 |
908 |
910 |
907 |
910 |
+0.22% |
3,600 |
2025/4/16 |
917 |
918 |
908 |
908 |
-0.33% |
7,000 |
2025/4/15 |
903 |
915 |
903 |
911 |
+0.89% |
7,100 |
2025/4/14 |
895 |
915 |
894 |
903 |
+4.27% |
23,200 |
2025/4/11 |
852 |
948 |
851 |
866 |
+1.29% |
41,500 |
2025/4/10 |
863 |
863 |
852 |
855 |
+0.35% |
14,600 |
2025/4/9 |
869 |
869 |
840 |
852 |
-2.07% |
25,200 |
2025/4/8 |
888 |
959 |
843 |
870 |
-1.14% |
107,600 |
2025/4/7 |
910 |
910 |
880 |
880 |
-4.56% |
27,100 |
2025/4/4 |
930 |
931 |
922 |
922 |
-0.97% |
15,000 |
2025/4/3 |
931 |
933 |
931 |
931 |
-0.11% |
5,300 |
2025/4/2 |
939 |
939 |
932 |
932 |
+0.00% |
4,200 |
2025/4/1 |
934 |
936 |
932 |
932 |
+0.00% |
3,600 |
2025/3/31 |
936 |
936 |
932 |
932 |
-0.32% |
5,400 |
2025/3/28 |
931 |
935 |
930 |
935 |
+0.54% |
5,000 |
2025/3/27 |
931 |
933 |
930 |
930 |
-0.11% |
7,800 |
2025/3/26 |
932 |
933 |
931 |
931 |
+0.00% |
7,200 |
2025/3/25 |
933 |
935 |
931 |
931 |
-0.11% |
7,400 |
2025/3/24 |
935 |
935 |
932 |
932 |
-0.32% |
10,700 |
2025/3/21 |
937 |
940 |
935 |
935 |
-0.32% |
7,400 |
2025/3/19 |
938 |
938 |
936 |
938 |
+0.00% |
6,300 |
2025/3/18 |
938 |
939 |
935 |
938 |
+0.11% |
6,500 |
2025/3/17 |
935 |
939 |
935 |
937 |
+0.00% |
6,700 |
2025/3/14 |
934 |
937 |
933 |
937 |
+0.54% |
9,300 |
2025/3/13 |
937 |
940 |
932 |
932 |
-0.21% |
8,800 |
2025/3/12 |
932 |
940 |
932 |
934 |
-0.11% |
7,100 |
2025/3/11 |
935 |
940 |
933 |
935 |
-0.21% |
8,500 |
2025/3/10 |
945 |
945 |
935 |
937 |
-0.32% |
12,700 |
2025/3/7 |
945 |
947 |
938 |
940 |
-0.53% |
10,400 |
2025/3/6 |
950 |
950 |
940 |
945 |
+0.21% |
9,900 |
2025/3/5 |
942 |
946 |
940 |
943 |
+0.11% |
11,300 |
2025/3/4 |
958 |
958 |
941 |
942 |
-1.67% |
33,500 |
2025/3/3 |
963 |
963 |
957 |
958 |
-0.62% |
13,400 |
2025/2/28 |
965 |
966 |
957 |
964 |
-0.10% |
20,200 |
2025/2/27 |
955 |
993 |
955 |
965 |
-4.64% |
53,600 |
2025/2/26 |
1,017 |
1,017 |
1,010 |
1,012 |
-0.39% |
38,700 |
2025/2/25 |
1,016 |
1,018 |
1,014 |
1,016 |
+0.00% |
20,500 |
2025/2/21 |
1,015 |
1,017 |
1,013 |
1,016 |
-0.20% |
10,500 |
2025/2/20 |
1,017 |
1,018 |
1,015 |
1,018 |
+0.20% |
6,900 |
2025/2/19 |
1,019 |
1,019 |
1,016 |
1,016 |
-0.29% |
5,200 |
2025/2/18 |
1,017 |
1,019 |
1,015 |
1,019 |
+0.30% |
6,400 |
2025/2/17 |
1,015 |
1,018 |
1,015 |
1,016 |
+0.30% |
7,000 |
2025/2/14 |
1,014 |
1,016 |
1,012 |
1,013 |
+0.10% |
6,500 |
2025/2/13 |
1,012 |
1,016 |
1,012 |
1,012 |
+0.00% |
7,700 |
2025/2/12 |
1,016 |
1,016 |
1,010 |
1,012 |
+0.10% |
7,200 |
2025/2/10 |
1,008 |
1,015 |
1,007 |
1,011 |
+0.30% |
11,500 |
2025/2/7 |
1,013 |
1,013 |
1,007 |
1,008 |
+0.00% |
7,200 |
2025/2/6 |
1,009 |
1,010 |
1,007 |
1,008 |
-0.10% |
5,700 |
2025/2/5 |
1,013 |
1,013 |
1,006 |
1,009 |
-0.10% |
8,000 |
2025/2/4 |
1,014 |
1,015 |
1,010 |
1,010 |
-0.49% |
8,600 |
2025/2/3 |
1,013 |
1,015 |
1,011 |
1,015 |
+0.50% |
8,500 |
2025/1/31 |
1,016 |
1,017 |
1,010 |
1,010 |
-0.59% |
8,300 |
2025/1/30 |
1,018 |
1,018 |
1,010 |
1,016 |
-0.29% |
11,800 |
2025/1/29 |
1,018 |
1,019 |
1,015 |
1,019 |
-0.10% |
7,600 |
2025/1/28 |
1,019 |
1,020 |
1,012 |
1,020 |
+0.10% |
6,700 |
2025/1/27 |
1,018 |
1,019 |
1,014 |
1,019 |
+0.39% |
7,100 |
2025/1/24 |
1,012 |
1,018 |
1,012 |
1,015 |
-0.20% |
4,500 |
2025/1/23 |
1,020 |
1,020 |
1,014 |
1,017 |
-0.39% |
6,100 |
2025/1/22 |
1,025 |
1,025 |
1,019 |
1,021 |
+0.00% |
4,500 |
2025/1/21 |
1,028 |
1,028 |
1,019 |
1,021 |
-0.49% |
6,500 |
2025/1/20 |
1,020 |
1,026 |
1,020 |
1,026 |
+0.69% |
6,700 |
2025/1/17 |
1,025 |
1,025 |
1,013 |
1,019 |
-0.49% |
4,800 |
2025/1/16 |
1,020 |
1,025 |
1,019 |
1,024 |
+0.49% |
4,900 |
2025/1/15 |
1,010 |
1,019 |
1,006 |
1,019 |
+1.49% |
6,400 |
|