日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
886 |
895 |
886 |
895 |
+1.24% |
5,400 |
2025/7/11 |
888 |
894 |
882 |
884 |
-0.45% |
17,200 |
2025/7/10 |
878 |
888 |
878 |
888 |
+1.14% |
5,900 |
2025/7/9 |
878 |
887 |
878 |
878 |
+0.00% |
12,400 |
2025/7/8 |
879 |
884 |
878 |
878 |
+0.00% |
4,800 |
2025/7/7 |
893 |
893 |
878 |
878 |
-0.79% |
10,600 |
2025/7/4 |
888 |
892 |
883 |
885 |
-0.11% |
9,000 |
2025/7/3 |
892 |
898 |
878 |
886 |
-1.12% |
26,900 |
2025/7/2 |
885 |
896 |
880 |
896 |
+0.90% |
9,700 |
2025/7/1 |
903 |
903 |
884 |
888 |
-0.78% |
17,900 |
2025/6/30 |
911 |
914 |
895 |
895 |
-2.08% |
24,600 |
2025/6/27 |
882 |
914 |
882 |
914 |
+3.98% |
56,600 |
2025/6/26 |
878 |
885 |
878 |
879 |
-0.23% |
9,000 |
2025/6/25 |
884 |
885 |
873 |
881 |
-0.23% |
16,300 |
2025/6/24 |
878 |
883 |
873 |
883 |
+0.91% |
6,900 |
2025/6/23 |
879 |
882 |
875 |
875 |
-0.57% |
8,400 |
2025/6/20 |
879 |
881 |
874 |
880 |
+0.23% |
6,000 |
2025/6/19 |
877 |
884 |
874 |
878 |
-0.23% |
11,200 |
2025/6/18 |
874 |
881 |
874 |
880 |
+0.80% |
9,100 |
2025/6/17 |
880 |
881 |
870 |
873 |
-1.02% |
17,900 |
2025/6/16 |
875 |
882 |
868 |
882 |
+0.80% |
21,500 |
2025/6/13 |
880 |
881 |
871 |
875 |
-0.57% |
17,500 |
2025/6/12 |
885 |
888 |
880 |
880 |
-0.56% |
7,600 |
2025/6/11 |
896 |
896 |
885 |
885 |
-0.11% |
10,900 |
2025/6/10 |
885 |
892 |
884 |
886 |
+0.23% |
19,600 |
2025/6/9 |
880 |
891 |
880 |
884 |
+0.91% |
12,700 |
2025/6/6 |
889 |
891 |
875 |
876 |
-0.68% |
14,000 |
2025/6/5 |
879 |
888 |
876 |
882 |
+0.46% |
10,600 |
2025/6/4 |
868 |
878 |
868 |
878 |
+1.39% |
9,800 |
2025/6/3 |
873 |
876 |
865 |
866 |
-0.80% |
18,200 |
2025/6/2 |
880 |
884 |
872 |
873 |
-0.57% |
21,400 |
2025/5/30 |
878 |
886 |
875 |
878 |
-0.23% |
17,300 |
2025/5/29 |
887 |
891 |
880 |
880 |
-0.56% |
12,000 |
2025/5/28 |
898 |
898 |
885 |
885 |
-0.23% |
12,300 |
2025/5/27 |
882 |
891 |
880 |
887 |
+0.80% |
15,600 |
2025/5/26 |
886 |
889 |
880 |
880 |
-0.68% |
19,400 |
2025/5/23 |
887 |
895 |
880 |
886 |
-0.34% |
18,400 |
2025/5/22 |
880 |
900 |
872 |
889 |
+0.68% |
28,600 |
2025/5/21 |
893 |
905 |
883 |
883 |
-1.12% |
32,200 |
2025/5/20 |
920 |
920 |
891 |
893 |
-3.35% |
50,200 |
2025/5/19 |
928 |
928 |
909 |
924 |
+1.20% |
25,600 |
2025/5/16 |
914 |
934 |
913 |
913 |
+0.11% |
49,500 |
2025/5/15 |
966 |
983 |
909 |
912 |
-7.03% |
123,900 |
2025/5/14 |
990 |
1,024 |
953 |
981 |
-0.20% |
195,000 |
2025/5/13 |
1,001 |
1,005 |
968 |
983 |
-0.91% |
53,100 |
2025/5/12 |
997 |
997 |
985 |
992 |
+0.00% |
19,700 |
2025/5/9 |
997 |
1,004 |
990 |
992 |
-0.50% |
28,000 |
2025/5/8 |
1,004 |
1,006 |
995 |
997 |
-0.70% |
22,200 |
2025/5/7 |
996 |
1,011 |
991 |
1,004 |
+0.80% |
28,100 |
2025/5/2 |
1,003 |
1,005 |
990 |
996 |
-0.90% |
17,900 |
2025/5/1 |
1,025 |
1,025 |
1,001 |
1,005 |
-1.76% |
19,700 |
2025/4/30 |
1,037 |
1,055 |
1,020 |
1,023 |
+0.29% |
64,000 |
2025/4/28 |
1,052 |
1,069 |
1,020 |
1,020 |
-2.86% |
93,400 |
2025/4/25 |
1,020 |
1,050 |
1,002 |
1,050 |
+2.94% |
224,500 |
2025/4/24 |
1,007 |
1,022 |
984 |
1,020 |
+1.29% |
110,800 |
2025/4/23 |
981 |
1,007 |
974 |
1,007 |
+3.60% |
98,500 |
2025/4/22 |
958 |
984 |
953 |
972 |
+0.73% |
53,600 |
2025/4/21 |
956 |
976 |
951 |
965 |
+2.01% |
33,900 |
2025/4/18 |
950 |
958 |
942 |
946 |
-0.42% |
19,400 |
2025/4/17 |
945 |
959 |
937 |
950 |
-0.94% |
29,400 |
2025/4/16 |
969 |
980 |
949 |
959 |
-1.03% |
26,100 |
2025/4/15 |
974 |
986 |
963 |
969 |
+1.04% |
25,000 |
2025/4/14 |
951 |
984 |
948 |
959 |
+4.13% |
54,400 |
2025/4/11 |
907 |
921 |
896 |
921 |
+0.77% |
21,200 |
2025/4/10 |
930 |
930 |
911 |
914 |
+1.67% |
24,100 |
2025/4/9 |
886 |
909 |
861 |
899 |
+1.47% |
55,800 |
2025/4/8 |
825 |
900 |
825 |
886 |
+11.45% |
35,500 |
2025/4/7 |
785 |
817 |
767 |
795 |
-7.23% |
72,500 |
2025/4/4 |
879 |
885 |
836 |
857 |
-4.14% |
57,500 |
2025/4/3 |
890 |
899 |
863 |
894 |
-1.87% |
42,900 |
2025/4/2 |
912 |
923 |
905 |
911 |
+0.44% |
20,500 |
2025/4/1 |
940 |
941 |
905 |
907 |
-2.79% |
55,400 |
2025/3/31 |
951 |
960 |
933 |
933 |
-3.22% |
61,700 |
2025/3/28 |
969 |
979 |
963 |
964 |
-2.53% |
26,500 |
2025/3/27 |
988 |
997 |
975 |
989 |
+0.10% |
42,000 |
2025/3/26 |
994 |
994 |
975 |
988 |
+0.51% |
34,700 |
2025/3/25 |
1,004 |
1,004 |
974 |
983 |
-0.81% |
48,000 |
2025/3/24 |
990 |
1,010 |
990 |
991 |
+0.71% |
43,700 |
2025/3/21 |
980 |
985 |
967 |
984 |
+0.82% |
34,300 |
2025/3/19 |
990 |
990 |
975 |
976 |
-1.31% |
37,500 |
2025/3/18 |
970 |
990 |
945 |
989 |
+1.85% |
115,300 |
2025/3/17 |
986 |
993 |
965 |
971 |
-2.90% |
126,800 |
2025/3/14 |
987 |
1,010 |
983 |
1,000 |
-1.19% |
76,800 |
2025/3/13 |
1,034 |
1,034 |
1,012 |
1,012 |
-2.69% |
49,400 |
2025/3/12 |
1,078 |
1,078 |
1,037 |
1,040 |
-3.61% |
15,900 |
2025/3/11 |
1,044 |
1,108 |
1,015 |
1,079 |
+3.25% |
53,100 |
2025/3/10 |
1,055 |
1,055 |
1,023 |
1,045 |
-0.95% |
18,100 |
2025/3/7 |
1,062 |
1,073 |
1,035 |
1,055 |
-2.76% |
15,100 |
2025/3/6 |
1,043 |
1,100 |
1,042 |
1,085 |
+4.93% |
14,300 |
2025/3/5 |
1,014 |
1,047 |
1,009 |
1,034 |
+1.97% |
15,900 |
2025/3/4 |
1,029 |
1,040 |
1,000 |
1,014 |
-3.52% |
40,300 |
2025/3/3 |
1,130 |
1,155 |
1,044 |
1,051 |
-6.41% |
57,000 |
2025/2/28 |
1,150 |
1,150 |
1,123 |
1,123 |
-2.35% |
15,300 |
2025/2/27 |
1,155 |
1,160 |
1,143 |
1,150 |
+0.17% |
10,600 |
2025/2/26 |
1,154 |
1,161 |
1,138 |
1,148 |
-0.52% |
12,600 |
2025/2/25 |
1,102 |
1,167 |
1,102 |
1,154 |
+2.30% |
21,400 |
2025/2/21 |
1,176 |
1,179 |
1,100 |
1,128 |
-4.16% |
30,500 |
2025/2/20 |
1,185 |
1,197 |
1,166 |
1,177 |
-0.59% |
13,200 |
2025/2/19 |
1,196 |
1,198 |
1,169 |
1,184 |
+0.51% |
21,500 |
2025/2/18 |
1,168 |
1,183 |
1,162 |
1,178 |
-1.67% |
47,600 |
2025/2/17 |
1,188 |
1,260 |
1,150 |
1,198 |
+11.23% |
136,700 |
2025/2/14 |
1,094 |
1,094 |
1,059 |
1,077 |
-1.64% |
12,000 |
2025/2/13 |
1,061 |
1,115 |
1,053 |
1,095 |
+3.69% |
23,000 |
2025/2/12 |
1,048 |
1,056 |
1,038 |
1,056 |
+1.93% |
12,100 |
2025/2/10 |
1,025 |
1,047 |
1,025 |
1,036 |
+1.07% |
5,300 |
2025/2/7 |
1,030 |
1,042 |
1,021 |
1,025 |
+0.59% |
11,500 |
2025/2/6 |
1,015 |
1,026 |
1,010 |
1,019 |
+0.10% |
5,500 |
2025/2/5 |
1,008 |
1,023 |
1,007 |
1,018 |
+1.39% |
6,100 |
2025/2/4 |
1,016 |
1,023 |
1,004 |
1,004 |
-0.89% |
6,800 |
2025/2/3 |
1,010 |
1,028 |
993 |
1,013 |
+0.00% |
14,000 |
2025/1/31 |
985 |
1,019 |
980 |
1,013 |
+3.16% |
19,200 |
2025/1/30 |
968 |
982 |
968 |
982 |
+1.97% |
7,900 |
2025/1/29 |
960 |
963 |
958 |
963 |
+0.84% |
10,000 |
2025/1/28 |
955 |
958 |
951 |
955 |
+0.00% |
9,500 |
2025/1/27 |
945 |
955 |
945 |
955 |
+0.74% |
6,000 |
2025/1/24 |
953 |
953 |
941 |
948 |
+0.85% |
3,900 |
2025/1/23 |
942 |
945 |
940 |
940 |
-0.21% |
1,900 |
2025/1/22 |
945 |
950 |
942 |
942 |
-0.32% |
2,900 |
2025/1/21 |
945 |
950 |
940 |
945 |
+0.64% |
3,400 |
2025/1/20 |
950 |
950 |
936 |
939 |
-0.11% |
6,100 |
2025/1/17 |
942 |
949 |
938 |
940 |
+0.00% |
6,100 |
2025/1/16 |
944 |
948 |
940 |
940 |
-0.21% |
5,200 |
2025/1/15 |
940 |
949 |
940 |
942 |
+0.21% |
3,800 |
|