日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
922 |
925 |
916 |
922 |
+0.00% |
260,700 |
2025/7/11 |
918 |
929 |
918 |
922 |
+0.66% |
336,500 |
2025/7/10 |
920 |
922 |
910 |
916 |
-0.11% |
469,100 |
2025/7/9 |
920 |
926 |
916 |
917 |
+0.00% |
280,600 |
2025/7/8 |
917 |
920 |
905 |
917 |
-0.11% |
376,000 |
2025/7/7 |
915 |
923 |
915 |
918 |
+0.44% |
252,500 |
2025/7/4 |
917 |
918 |
910 |
914 |
+0.11% |
276,600 |
2025/7/3 |
908 |
915 |
904 |
913 |
+0.55% |
335,500 |
2025/7/2 |
905 |
911 |
902 |
908 |
+0.33% |
250,100 |
2025/7/1 |
920 |
928 |
904 |
905 |
-1.95% |
426,900 |
2025/6/30 |
925 |
931 |
922 |
923 |
+0.11% |
274,000 |
2025/6/27 |
931 |
931 |
916 |
922 |
-1.07% |
424,200 |
2025/6/26 |
928 |
941 |
922 |
932 |
+0.22% |
449,700 |
2025/6/25 |
925 |
947 |
921 |
930 |
+0.43% |
655,600 |
2025/6/24 |
925 |
959 |
916 |
926 |
+4.40% |
2,157,600 |
2025/6/23 |
893 |
905 |
887 |
887 |
-0.89% |
878,500 |
2025/6/20 |
891 |
895 |
890 |
895 |
+0.56% |
560,500 |
2025/6/19 |
896 |
899 |
890 |
890 |
-0.56% |
242,000 |
2025/6/18 |
896 |
900 |
895 |
895 |
+0.00% |
275,000 |
2025/6/17 |
896 |
899 |
894 |
895 |
+0.00% |
234,800 |
2025/6/16 |
889 |
896 |
888 |
895 |
+1.02% |
284,600 |
2025/6/13 |
894 |
894 |
885 |
886 |
-1.34% |
543,400 |
2025/6/12 |
905 |
905 |
898 |
898 |
-0.55% |
445,100 |
2025/6/11 |
904 |
909 |
903 |
903 |
+0.00% |
215,400 |
2025/6/10 |
906 |
910 |
903 |
903 |
-0.33% |
208,800 |
2025/6/9 |
905 |
907 |
900 |
906 |
+0.55% |
277,100 |
2025/6/6 |
905 |
911 |
900 |
901 |
-0.22% |
229,800 |
2025/6/5 |
906 |
906 |
900 |
903 |
-0.66% |
285,800 |
2025/6/4 |
903 |
911 |
902 |
909 |
+0.66% |
265,000 |
2025/6/3 |
907 |
910 |
903 |
903 |
-0.44% |
217,300 |
2025/6/2 |
909 |
912 |
903 |
907 |
-0.33% |
256,200 |
2025/5/30 |
910 |
912 |
903 |
910 |
-0.22% |
286,200 |
2025/5/29 |
911 |
915 |
909 |
912 |
+0.00% |
175,100 |
2025/5/28 |
912 |
914 |
908 |
912 |
+0.33% |
161,600 |
2025/5/27 |
911 |
911 |
907 |
909 |
+0.33% |
110,100 |
2025/5/26 |
908 |
912 |
904 |
906 |
+0.33% |
219,700 |
2025/5/23 |
905 |
909 |
903 |
903 |
+0.00% |
251,300 |
2025/5/22 |
906 |
912 |
901 |
903 |
-0.44% |
286,700 |
2025/5/21 |
916 |
921 |
907 |
907 |
-0.87% |
320,800 |
2025/5/20 |
934 |
934 |
915 |
915 |
-1.61% |
363,400 |
2025/5/19 |
930 |
935 |
925 |
930 |
-0.75% |
369,800 |
2025/5/16 |
931 |
939 |
928 |
937 |
+0.21% |
270,100 |
2025/5/15 |
935 |
937 |
930 |
935 |
+0.00% |
214,100 |
2025/5/14 |
936 |
939 |
930 |
935 |
-0.53% |
340,200 |
2025/5/13 |
945 |
948 |
938 |
940 |
-0.32% |
206,100 |
2025/5/12 |
950 |
953 |
942 |
943 |
-0.42% |
195,700 |
2025/5/9 |
945 |
953 |
943 |
947 |
+0.00% |
180,300 |
2025/5/8 |
942 |
949 |
937 |
947 |
+0.11% |
227,800 |
2025/5/7 |
938 |
948 |
938 |
946 |
+0.42% |
233,300 |
2025/5/2 |
948 |
953 |
938 |
942 |
-0.63% |
259,800 |
2025/5/1 |
953 |
954 |
945 |
948 |
-0.42% |
183,700 |
2025/4/30 |
965 |
965 |
952 |
952 |
-1.14% |
240,300 |
2025/4/28 |
962 |
966 |
956 |
963 |
+0.84% |
286,900 |
2025/4/25 |
970 |
972 |
953 |
955 |
-2.15% |
289,400 |
2025/4/24 |
995 |
995 |
971 |
976 |
-1.91% |
201,900 |
2025/4/23 |
997 |
999 |
992 |
995 |
+0.00% |
207,100 |
2025/4/22 |
995 |
997 |
990 |
995 |
+0.30% |
220,900 |
2025/4/21 |
988 |
994 |
984 |
992 |
+0.71% |
260,400 |
2025/4/18 |
976 |
987 |
975 |
985 |
+1.23% |
233,900 |
2025/4/17 |
978 |
979 |
969 |
973 |
-0.51% |
190,100 |
2025/4/16 |
960 |
980 |
960 |
978 |
+1.24% |
267,800 |
2025/4/15 |
965 |
969 |
959 |
966 |
+0.62% |
223,100 |
2025/4/14 |
950 |
960 |
950 |
960 |
+1.05% |
216,000 |
2025/4/11 |
920 |
952 |
920 |
950 |
+1.71% |
424,900 |
2025/4/10 |
924 |
934 |
913 |
934 |
+2.64% |
394,900 |
2025/4/9 |
904 |
915 |
899 |
910 |
+0.00% |
366,100 |
2025/4/8 |
902 |
914 |
897 |
910 |
+2.36% |
481,400 |
2025/4/7 |
884 |
910 |
865 |
889 |
-2.20% |
882,700 |
2025/4/4 |
906 |
912 |
900 |
909 |
-0.33% |
467,100 |
2025/4/3 |
909 |
916 |
898 |
912 |
+0.00% |
474,900 |
2025/4/2 |
928 |
928 |
912 |
912 |
-0.76% |
336,500 |
2025/4/1 |
930 |
933 |
919 |
919 |
-0.86% |
384,200 |
2025/3/31 |
950 |
952 |
927 |
927 |
-2.63% |
568,200 |
2025/3/28 |
961 |
963 |
948 |
952 |
-1.14% |
284,300 |
2025/3/27 |
959 |
966 |
955 |
963 |
+0.84% |
337,400 |
2025/3/26 |
954 |
957 |
951 |
955 |
+0.32% |
273,400 |
2025/3/25 |
955 |
956 |
947 |
952 |
+0.21% |
202,500 |
2025/3/24 |
960 |
960 |
948 |
950 |
-1.14% |
286,800 |
2025/3/21 |
958 |
961 |
955 |
961 |
-0.10% |
162,900 |
2025/3/19 |
955 |
962 |
955 |
962 |
+0.84% |
221,800 |
2025/3/18 |
956 |
962 |
954 |
954 |
-0.21% |
187,700 |
2025/3/17 |
957 |
959 |
953 |
956 |
+0.31% |
208,700 |
2025/3/14 |
960 |
961 |
953 |
953 |
-0.63% |
180,300 |
2025/3/13 |
965 |
965 |
952 |
959 |
+0.10% |
249,900 |
2025/3/12 |
976 |
978 |
954 |
958 |
-2.84% |
368,700 |
2025/3/11 |
975 |
987 |
969 |
986 |
+0.72% |
269,400 |
2025/3/10 |
977 |
984 |
968 |
979 |
+1.03% |
467,000 |
2025/3/7 |
962 |
972 |
957 |
969 |
+0.73% |
269,500 |
2025/3/6 |
972 |
973 |
958 |
962 |
-0.10% |
273,200 |
2025/3/5 |
964 |
971 |
961 |
963 |
+0.31% |
208,200 |
2025/3/4 |
965 |
973 |
959 |
960 |
-0.10% |
317,300 |
2025/3/3 |
960 |
972 |
958 |
961 |
-0.10% |
280,000 |
2025/2/28 |
974 |
981 |
956 |
962 |
-1.43% |
600,700 |
2025/2/27 |
946 |
988 |
942 |
976 |
+0.83% |
1,531,400 |
2025/2/26 |
958 |
968 |
956 |
968 |
+1.04% |
1,659,600 |
2025/2/25 |
965 |
965 |
955 |
958 |
+0.84% |
830,300 |
2025/2/21 |
940 |
952 |
937 |
950 |
+0.96% |
675,700 |
2025/2/20 |
950 |
952 |
940 |
941 |
-1.57% |
909,700 |
2025/2/19 |
961 |
963 |
955 |
956 |
-0.62% |
469,700 |
2025/2/18 |
963 |
966 |
959 |
962 |
-0.31% |
405,700 |
2025/2/17 |
980 |
981 |
965 |
965 |
-1.63% |
557,500 |
2025/2/14 |
988 |
988 |
978 |
981 |
-0.30% |
318,600 |
2025/2/13 |
968 |
985 |
966 |
984 |
+1.76% |
347,700 |
2025/2/12 |
975 |
975 |
962 |
967 |
-0.31% |
470,900 |
2025/2/10 |
975 |
977 |
969 |
970 |
-0.31% |
408,800 |
2025/2/7 |
978 |
982 |
973 |
973 |
-0.51% |
362,900 |
2025/2/6 |
971 |
983 |
971 |
978 |
+0.20% |
313,800 |
2025/2/5 |
986 |
988 |
976 |
976 |
-0.91% |
421,500 |
2025/2/4 |
995 |
999 |
984 |
985 |
-0.81% |
267,200 |
2025/2/3 |
994 |
1,002 |
988 |
993 |
-0.10% |
439,200 |
2025/1/31 |
1,003 |
1,003 |
992 |
994 |
-0.50% |
259,400 |
2025/1/30 |
991 |
1,001 |
991 |
999 |
+0.71% |
269,300 |
2025/1/29 |
995 |
995 |
987 |
992 |
-0.30% |
208,600 |
2025/1/28 |
988 |
996 |
986 |
995 |
+1.02% |
287,200 |
2025/1/27 |
985 |
988 |
982 |
985 |
+0.82% |
271,500 |
2025/1/24 |
973 |
982 |
973 |
977 |
+0.41% |
225,300 |
2025/1/23 |
970 |
976 |
966 |
973 |
+0.21% |
212,600 |
2025/1/22 |
970 |
973 |
967 |
971 |
+0.52% |
169,900 |
2025/1/21 |
955 |
970 |
954 |
966 |
+1.58% |
273,200 |
2025/1/20 |
950 |
953 |
939 |
951 |
+0.32% |
383,800 |
2025/1/17 |
966 |
967 |
948 |
948 |
-1.86% |
488,400 |
2025/1/16 |
971 |
977 |
964 |
966 |
-0.51% |
268,100 |
2025/1/15 |
960 |
973 |
959 |
971 |
+1.57% |
308,500 |
|