日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
860 |
870 |
858 |
865 |
+0.58% |
213,700 |
2025/7/11 |
846 |
865 |
846 |
860 |
+2.02% |
265,700 |
2025/7/10 |
842 |
844 |
835 |
843 |
-0.12% |
283,200 |
2025/7/9 |
838 |
860 |
834 |
844 |
+0.96% |
369,100 |
2025/7/8 |
820 |
843 |
817 |
836 |
+1.21% |
458,700 |
2025/7/7 |
828 |
835 |
824 |
826 |
+0.24% |
279,100 |
2025/7/4 |
817 |
830 |
816 |
824 |
+1.60% |
377,800 |
2025/7/3 |
805 |
813 |
802 |
811 |
+1.00% |
283,300 |
2025/7/2 |
792 |
805 |
787 |
803 |
+1.01% |
266,700 |
2025/7/1 |
798 |
801 |
791 |
795 |
-0.50% |
226,300 |
2025/6/30 |
795 |
804 |
793 |
799 |
+0.50% |
274,400 |
2025/6/27 |
794 |
803 |
791 |
795 |
+0.13% |
315,900 |
2025/6/26 |
785 |
794 |
781 |
794 |
+0.63% |
216,500 |
2025/6/25 |
789 |
791 |
784 |
789 |
+0.38% |
289,900 |
2025/6/24 |
790 |
791 |
783 |
786 |
+0.90% |
201,900 |
2025/6/23 |
789 |
790 |
774 |
779 |
-1.39% |
248,800 |
2025/6/20 |
801 |
802 |
790 |
790 |
-0.75% |
658,800 |
2025/6/19 |
803 |
806 |
796 |
796 |
-0.50% |
151,700 |
2025/6/18 |
795 |
803 |
794 |
800 |
+0.63% |
302,700 |
2025/6/17 |
800 |
802 |
794 |
795 |
-0.25% |
303,700 |
2025/6/16 |
805 |
808 |
796 |
797 |
-0.62% |
263,600 |
2025/6/13 |
805 |
807 |
794 |
802 |
-0.87% |
544,200 |
2025/6/12 |
812 |
816 |
804 |
809 |
-0.37% |
231,900 |
2025/6/11 |
806 |
813 |
803 |
812 |
+0.50% |
221,300 |
2025/6/10 |
824 |
827 |
804 |
808 |
-1.70% |
412,900 |
2025/6/9 |
823 |
824 |
815 |
822 |
+0.12% |
214,900 |
2025/6/6 |
825 |
827 |
820 |
821 |
-0.48% |
143,900 |
2025/6/5 |
821 |
825 |
816 |
825 |
-0.12% |
226,900 |
2025/6/4 |
824 |
837 |
821 |
826 |
+0.85% |
249,400 |
2025/6/3 |
821 |
828 |
819 |
819 |
-0.61% |
185,700 |
2025/6/2 |
830 |
832 |
824 |
824 |
-0.96% |
195,700 |
2025/5/30 |
835 |
837 |
829 |
832 |
-0.95% |
302,700 |
2025/5/29 |
846 |
846 |
837 |
840 |
+0.12% |
187,400 |
2025/5/28 |
852 |
853 |
838 |
839 |
-1.41% |
238,200 |
2025/5/27 |
843 |
855 |
843 |
851 |
+0.47% |
161,700 |
2025/5/26 |
833 |
848 |
830 |
847 |
+1.32% |
267,700 |
2025/5/23 |
828 |
844 |
828 |
836 |
+0.84% |
228,500 |
2025/5/22 |
827 |
836 |
825 |
829 |
-0.84% |
196,700 |
2025/5/21 |
835 |
845 |
833 |
836 |
+0.84% |
280,600 |
2025/5/20 |
847 |
852 |
827 |
829 |
-0.84% |
317,200 |
2025/5/19 |
839 |
863 |
832 |
836 |
+0.48% |
410,600 |
2025/5/16 |
860 |
868 |
830 |
832 |
-4.15% |
402,200 |
2025/5/15 |
855 |
930 |
841 |
868 |
-0.69% |
1,583,700 |
2025/5/14 |
872 |
874 |
855 |
874 |
+0.69% |
287,600 |
2025/5/13 |
880 |
883 |
861 |
868 |
-1.48% |
210,800 |
2025/5/12 |
895 |
895 |
874 |
881 |
-0.68% |
244,800 |
2025/5/9 |
889 |
899 |
885 |
887 |
-0.34% |
282,300 |
2025/5/8 |
901 |
903 |
887 |
890 |
-1.77% |
154,800 |
2025/5/7 |
905 |
916 |
904 |
906 |
+0.00% |
222,700 |
2025/5/2 |
905 |
909 |
899 |
906 |
-0.44% |
178,600 |
2025/5/1 |
910 |
916 |
904 |
910 |
-0.11% |
223,200 |
2025/4/30 |
930 |
930 |
908 |
911 |
-1.19% |
245,900 |
2025/4/28 |
915 |
922 |
903 |
922 |
+0.55% |
431,200 |
2025/4/25 |
919 |
922 |
907 |
917 |
-0.22% |
313,000 |
2025/4/24 |
939 |
944 |
911 |
919 |
-2.23% |
527,100 |
2025/4/23 |
925 |
953 |
909 |
940 |
+0.86% |
1,123,800 |
2025/4/22 |
885 |
937 |
885 |
932 |
+9.01% |
2,024,800 |
2025/4/21 |
838 |
855 |
835 |
855 |
+2.52% |
235,600 |
2025/4/18 |
825 |
834 |
825 |
834 |
+2.21% |
136,500 |
2025/4/17 |
815 |
822 |
815 |
816 |
+0.25% |
116,700 |
2025/4/16 |
812 |
816 |
810 |
814 |
+0.37% |
130,800 |
2025/4/15 |
814 |
816 |
810 |
811 |
+0.87% |
102,700 |
2025/4/14 |
800 |
813 |
794 |
804 |
+1.39% |
184,900 |
2025/4/11 |
777 |
795 |
761 |
793 |
+0.38% |
255,500 |
2025/4/10 |
800 |
800 |
780 |
790 |
+4.22% |
326,400 |
2025/4/9 |
760 |
765 |
746 |
758 |
-1.56% |
293,100 |
2025/4/8 |
757 |
783 |
750 |
770 |
+3.77% |
337,500 |
2025/4/7 |
744 |
759 |
732 |
742 |
-5.84% |
468,200 |
2025/4/4 |
797 |
797 |
776 |
788 |
-2.48% |
480,000 |
2025/4/3 |
805 |
812 |
798 |
808 |
-1.22% |
341,300 |
2025/4/2 |
829 |
832 |
815 |
818 |
-0.85% |
215,600 |
2025/4/1 |
838 |
839 |
823 |
825 |
+0.24% |
271,000 |
2025/3/31 |
824 |
830 |
808 |
823 |
-0.96% |
1,647,000 |
2025/3/28 |
846 |
846 |
831 |
831 |
-3.82% |
561,600 |
2025/3/27 |
860 |
864 |
851 |
864 |
+0.00% |
440,600 |
2025/3/26 |
862 |
866 |
857 |
864 |
+0.35% |
364,800 |
2025/3/25 |
866 |
866 |
856 |
861 |
-0.46% |
219,700 |
2025/3/24 |
875 |
877 |
859 |
865 |
-1.14% |
208,800 |
2025/3/21 |
873 |
880 |
872 |
875 |
-0.57% |
242,700 |
2025/3/19 |
861 |
881 |
861 |
880 |
+2.21% |
246,800 |
2025/3/18 |
860 |
870 |
858 |
861 |
+0.70% |
213,600 |
2025/3/17 |
851 |
860 |
851 |
855 |
+0.47% |
200,900 |
2025/3/14 |
851 |
856 |
848 |
851 |
-0.93% |
261,800 |
2025/3/13 |
859 |
864 |
855 |
859 |
+0.00% |
193,500 |
2025/3/12 |
870 |
870 |
850 |
859 |
-1.15% |
388,200 |
2025/3/11 |
866 |
872 |
855 |
869 |
+0.35% |
437,100 |
2025/3/10 |
860 |
867 |
859 |
866 |
+1.05% |
306,000 |
2025/3/7 |
850 |
860 |
849 |
857 |
-1.04% |
321,500 |
2025/3/6 |
842 |
872 |
841 |
866 |
+3.71% |
380,200 |
2025/3/5 |
830 |
839 |
828 |
835 |
+0.85% |
265,500 |
2025/3/4 |
848 |
851 |
828 |
828 |
-2.24% |
230,300 |
2025/3/3 |
839 |
848 |
836 |
847 |
+2.05% |
196,600 |
2025/2/28 |
834 |
842 |
829 |
830 |
-0.36% |
297,200 |
2025/2/27 |
825 |
833 |
821 |
833 |
+0.97% |
203,700 |
2025/2/26 |
817 |
826 |
810 |
825 |
+0.24% |
267,700 |
2025/2/25 |
818 |
823 |
809 |
823 |
+0.98% |
247,500 |
2025/2/21 |
822 |
822 |
809 |
815 |
-0.97% |
321,400 |
2025/2/20 |
833 |
836 |
822 |
823 |
-1.56% |
244,500 |
2025/2/19 |
835 |
841 |
830 |
836 |
+0.12% |
189,500 |
2025/2/18 |
842 |
842 |
834 |
835 |
-0.60% |
184,900 |
2025/2/17 |
853 |
862 |
839 |
840 |
-1.29% |
235,200 |
2025/2/14 |
886 |
890 |
839 |
851 |
-4.70% |
524,700 |
2025/2/13 |
884 |
898 |
882 |
893 |
+1.25% |
331,000 |
2025/2/12 |
880 |
883 |
873 |
882 |
+0.57% |
183,000 |
2025/2/10 |
859 |
882 |
853 |
877 |
+2.69% |
310,800 |
2025/2/7 |
851 |
859 |
849 |
854 |
+0.47% |
149,200 |
2025/2/6 |
846 |
851 |
845 |
850 |
+1.19% |
118,400 |
2025/2/5 |
840 |
848 |
836 |
840 |
-0.12% |
155,100 |
2025/2/4 |
851 |
853 |
838 |
841 |
-0.59% |
147,500 |
2025/2/3 |
860 |
860 |
835 |
846 |
-1.86% |
290,400 |
2025/1/31 |
872 |
873 |
856 |
862 |
-0.81% |
139,600 |
2025/1/30 |
860 |
869 |
857 |
869 |
+1.16% |
187,400 |
2025/1/29 |
855 |
863 |
853 |
859 |
+0.35% |
121,300 |
2025/1/28 |
859 |
860 |
855 |
856 |
-0.35% |
131,300 |
2025/1/27 |
856 |
865 |
855 |
859 |
+1.06% |
161,300 |
2025/1/24 |
857 |
857 |
844 |
850 |
+0.71% |
137,600 |
2025/1/23 |
850 |
852 |
842 |
844 |
-0.59% |
216,400 |
2025/1/22 |
856 |
857 |
846 |
849 |
-1.16% |
156,300 |
2025/1/21 |
856 |
860 |
849 |
859 |
+1.06% |
139,500 |
2025/1/20 |
852 |
856 |
846 |
850 |
-0.23% |
240,400 |
2025/1/17 |
837 |
852 |
835 |
852 |
+1.67% |
254,200 |
2025/1/16 |
825 |
839 |
825 |
838 |
+1.82% |
253,100 |
2025/1/15 |
823 |
829 |
816 |
823 |
-0.72% |
213,800 |
|