日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
907 |
919 |
907 |
913 |
+0.77% |
218,400 |
2025/7/10 |
909 |
909 |
902 |
906 |
+0.00% |
142,100 |
2025/7/9 |
901 |
908 |
899 |
906 |
+0.55% |
114,500 |
2025/7/8 |
891 |
902 |
891 |
901 |
+1.01% |
132,500 |
2025/7/7 |
896 |
897 |
890 |
892 |
-0.45% |
107,500 |
2025/7/4 |
895 |
898 |
892 |
896 |
+0.34% |
85,200 |
2025/7/3 |
884 |
893 |
884 |
893 |
+0.90% |
84,000 |
2025/7/2 |
882 |
889 |
880 |
885 |
+0.34% |
97,500 |
2025/7/1 |
891 |
891 |
879 |
882 |
-1.12% |
144,700 |
2025/6/30 |
900 |
902 |
890 |
892 |
-0.78% |
172,700 |
2025/6/27 |
893 |
902 |
893 |
899 |
+0.90% |
216,900 |
2025/6/26 |
878 |
892 |
878 |
891 |
+1.60% |
195,800 |
2025/6/25 |
881 |
881 |
872 |
877 |
+0.46% |
140,900 |
2025/6/24 |
874 |
876 |
871 |
873 |
+0.69% |
100,100 |
2025/6/23 |
873 |
873 |
860 |
867 |
-1.03% |
125,300 |
2025/6/20 |
879 |
884 |
876 |
876 |
-0.23% |
146,900 |
2025/6/19 |
884 |
886 |
876 |
878 |
-0.45% |
86,300 |
2025/6/18 |
880 |
884 |
880 |
882 |
+0.46% |
103,000 |
2025/6/17 |
880 |
883 |
875 |
878 |
+0.00% |
120,900 |
2025/6/16 |
869 |
880 |
869 |
878 |
+1.27% |
106,600 |
2025/6/13 |
870 |
872 |
864 |
867 |
-0.69% |
134,900 |
2025/6/12 |
875 |
876 |
870 |
873 |
-0.23% |
93,500 |
2025/6/11 |
878 |
878 |
870 |
875 |
-0.23% |
92,400 |
2025/6/10 |
882 |
888 |
877 |
877 |
-0.23% |
97,100 |
2025/6/9 |
883 |
886 |
876 |
879 |
-0.23% |
87,500 |
2025/6/6 |
876 |
881 |
876 |
881 |
+0.34% |
77,500 |
2025/6/5 |
884 |
892 |
877 |
878 |
-0.79% |
143,600 |
2025/6/4 |
878 |
888 |
876 |
885 |
+1.03% |
126,400 |
2025/6/3 |
880 |
883 |
875 |
876 |
-0.34% |
134,300 |
2025/6/2 |
877 |
880 |
874 |
879 |
-0.34% |
93,800 |
2025/5/30 |
871 |
883 |
871 |
882 |
+0.80% |
107,400 |
2025/5/29 |
871 |
878 |
871 |
875 |
+0.57% |
111,800 |
2025/5/28 |
873 |
881 |
870 |
870 |
+0.23% |
171,600 |
2025/5/27 |
867 |
871 |
865 |
868 |
+0.46% |
114,900 |
2025/5/26 |
861 |
866 |
860 |
864 |
+0.58% |
97,800 |
2025/5/23 |
863 |
866 |
857 |
859 |
+0.70% |
102,700 |
2025/5/22 |
846 |
858 |
843 |
853 |
+0.12% |
114,800 |
2025/5/21 |
850 |
859 |
850 |
852 |
+0.35% |
141,700 |
2025/5/20 |
864 |
867 |
849 |
849 |
-1.39% |
220,700 |
2025/5/19 |
861 |
866 |
858 |
861 |
-0.92% |
198,400 |
2025/5/16 |
871 |
873 |
859 |
869 |
-0.57% |
162,000 |
2025/5/15 |
884 |
884 |
869 |
874 |
-1.58% |
152,500 |
2025/5/14 |
877 |
890 |
869 |
888 |
+1.02% |
196,700 |
2025/5/13 |
879 |
887 |
877 |
879 |
+0.23% |
179,600 |
2025/5/12 |
870 |
877 |
865 |
877 |
+1.15% |
179,800 |
2025/5/9 |
858 |
869 |
858 |
867 |
+1.40% |
190,800 |
2025/5/8 |
855 |
856 |
846 |
855 |
+0.12% |
145,600 |
2025/5/7 |
847 |
854 |
839 |
854 |
+0.83% |
515,300 |
2025/5/2 |
854 |
858 |
847 |
847 |
-1.28% |
275,100 |
2025/5/1 |
860 |
860 |
853 |
858 |
+0.00% |
460,100 |
2025/4/30 |
861 |
869 |
855 |
858 |
-0.46% |
214,800 |
2025/4/28 |
869 |
879 |
851 |
862 |
-0.81% |
377,000 |
2025/4/25 |
869 |
875 |
867 |
869 |
+0.35% |
212,000 |
2025/4/24 |
871 |
875 |
864 |
866 |
-0.23% |
153,100 |
2025/4/23 |
865 |
870 |
862 |
868 |
+1.17% |
258,200 |
2025/4/22 |
852 |
858 |
851 |
858 |
+0.35% |
124,400 |
2025/4/21 |
857 |
858 |
845 |
855 |
-0.23% |
220,100 |
2025/4/18 |
843 |
857 |
841 |
857 |
+2.39% |
177,000 |
2025/4/17 |
831 |
838 |
828 |
837 |
+1.21% |
174,000 |
2025/4/16 |
851 |
853 |
826 |
827 |
-3.27% |
477,400 |
2025/4/15 |
867 |
867 |
855 |
855 |
-0.47% |
168,100 |
2025/4/14 |
867 |
868 |
859 |
859 |
+0.59% |
162,700 |
2025/4/11 |
840 |
855 |
820 |
854 |
-0.12% |
380,200 |
2025/4/10 |
879 |
879 |
846 |
855 |
+7.41% |
496,800 |
2025/4/9 |
808 |
809 |
784 |
796 |
-4.56% |
532,300 |
2025/4/8 |
801 |
845 |
801 |
834 |
+9.16% |
455,600 |
2025/4/7 |
744 |
788 |
735 |
764 |
-6.72% |
691,400 |
2025/4/4 |
842 |
847 |
799 |
819 |
-6.08% |
882,500 |
2025/4/3 |
874 |
886 |
864 |
872 |
-3.22% |
617,700 |
2025/4/2 |
907 |
907 |
896 |
901 |
-0.33% |
288,100 |
2025/4/1 |
908 |
914 |
900 |
904 |
+0.11% |
369,300 |
2025/3/31 |
915 |
915 |
897 |
903 |
-3.42% |
806,100 |
2025/3/28 |
947 |
952 |
935 |
935 |
-5.46% |
1,025,500 |
2025/3/27 |
984 |
993 |
980 |
989 |
+1.12% |
1,439,300 |
2025/3/26 |
976 |
981 |
972 |
978 |
+0.31% |
786,000 |
2025/3/25 |
978 |
982 |
975 |
975 |
+0.00% |
594,500 |
2025/3/24 |
989 |
989 |
975 |
975 |
-1.12% |
892,900 |
2025/3/21 |
981 |
989 |
980 |
986 |
+0.61% |
456,300 |
2025/3/19 |
981 |
986 |
980 |
980 |
+0.00% |
502,500 |
2025/3/18 |
982 |
984 |
977 |
980 |
-0.61% |
595,900 |
2025/3/17 |
979 |
986 |
974 |
986 |
+1.75% |
366,800 |
2025/3/14 |
963 |
972 |
961 |
969 |
+0.62% |
215,900 |
2025/3/13 |
973 |
975 |
963 |
963 |
-0.31% |
253,800 |
2025/3/12 |
961 |
969 |
961 |
966 |
+0.31% |
193,800 |
2025/3/11 |
962 |
966 |
951 |
963 |
-0.72% |
418,000 |
2025/3/10 |
981 |
981 |
968 |
970 |
-0.82% |
381,700 |
2025/3/7 |
982 |
988 |
977 |
978 |
-1.01% |
397,000 |
2025/3/6 |
986 |
990 |
984 |
988 |
+0.82% |
223,100 |
2025/3/5 |
980 |
983 |
975 |
980 |
+0.10% |
174,500 |
2025/3/4 |
986 |
986 |
973 |
979 |
-0.81% |
247,400 |
2025/3/3 |
983 |
988 |
979 |
987 |
+1.33% |
197,100 |
2025/2/28 |
977 |
983 |
969 |
974 |
-0.61% |
319,000 |
2025/2/27 |
971 |
980 |
967 |
980 |
+0.93% |
153,400 |
2025/2/26 |
974 |
976 |
963 |
971 |
-0.41% |
313,100 |
2025/2/25 |
971 |
980 |
968 |
975 |
+0.00% |
210,600 |
2025/2/21 |
984 |
986 |
974 |
975 |
-1.42% |
413,200 |
2025/2/20 |
993 |
996 |
983 |
989 |
-0.40% |
314,600 |
2025/2/19 |
999 |
1,002 |
993 |
993 |
-0.70% |
216,800 |
2025/2/18 |
1,002 |
1,004 |
997 |
1,000 |
+0.10% |
125,800 |
2025/2/17 |
1,003 |
1,007 |
999 |
999 |
-0.10% |
119,700 |
2025/2/14 |
1,008 |
1,008 |
1,000 |
1,000 |
-0.40% |
128,600 |
2025/2/13 |
1,001 |
1,007 |
997 |
1,004 |
+0.90% |
115,400 |
2025/2/12 |
1,005 |
1,005 |
993 |
995 |
-0.60% |
155,400 |
2025/2/10 |
1,001 |
1,003 |
998 |
1,001 |
+0.10% |
123,800 |
2025/2/7 |
1,009 |
1,012 |
1,000 |
1,000 |
-0.89% |
121,900 |
2025/2/6 |
1,015 |
1,020 |
1,009 |
1,009 |
-0.20% |
107,500 |
2025/2/5 |
1,011 |
1,021 |
1,007 |
1,011 |
+0.70% |
144,600 |
2025/2/4 |
1,017 |
1,018 |
1,002 |
1,004 |
-0.40% |
142,800 |
2025/2/3 |
1,011 |
1,017 |
1,006 |
1,008 |
-0.98% |
189,000 |
2025/1/31 |
1,029 |
1,029 |
1,013 |
1,018 |
-1.74% |
241,900 |
2025/1/30 |
1,050 |
1,054 |
1,030 |
1,036 |
-1.43% |
261,400 |
2025/1/29 |
1,054 |
1,060 |
1,050 |
1,051 |
+0.00% |
184,500 |
2025/1/28 |
1,040 |
1,054 |
1,039 |
1,051 |
+0.57% |
199,800 |
2025/1/27 |
1,023 |
1,047 |
1,023 |
1,045 |
+2.75% |
397,600 |
2025/1/24 |
1,020 |
1,028 |
1,016 |
1,017 |
+0.10% |
159,400 |
2025/1/23 |
1,024 |
1,025 |
1,016 |
1,016 |
-0.88% |
174,300 |
2025/1/22 |
1,014 |
1,027 |
1,014 |
1,025 |
+1.08% |
254,100 |
2025/1/21 |
1,009 |
1,015 |
998 |
1,014 |
+0.90% |
197,900 |
2025/1/20 |
999 |
1,007 |
997 |
1,005 |
+1.31% |
203,000 |
2025/1/17 |
978 |
993 |
974 |
992 |
+1.02% |
212,300 |
2025/1/16 |
985 |
994 |
981 |
982 |
+0.00% |
188,000 |
2025/1/15 |
975 |
987 |
975 |
982 |
+1.87% |
214,000 |
2025/1/14 |
978 |
980 |
961 |
964 |
-1.43% |
257,600 |
|