日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
960 |
963 |
957 |
957 |
-1.14% |
14,400 |
2025/7/11 |
968 |
969 |
954 |
968 |
+0.21% |
5,500 |
2025/7/10 |
965 |
966 |
962 |
966 |
+0.42% |
9,100 |
2025/7/9 |
961 |
962 |
960 |
962 |
+0.10% |
1,500 |
2025/7/8 |
960 |
961 |
959 |
961 |
+0.21% |
2,100 |
2025/7/7 |
962 |
962 |
959 |
959 |
+0.21% |
6,300 |
2025/7/4 |
959 |
959 |
950 |
957 |
-0.21% |
4,800 |
2025/7/3 |
957 |
959 |
954 |
959 |
+0.63% |
1,900 |
2025/7/2 |
957 |
958 |
950 |
953 |
-0.42% |
2,900 |
2025/7/1 |
956 |
957 |
954 |
957 |
+0.42% |
3,300 |
2025/6/30 |
953 |
955 |
953 |
953 |
+0.21% |
2,000 |
2025/6/27 |
948 |
951 |
943 |
951 |
+0.32% |
3,700 |
2025/6/26 |
950 |
950 |
948 |
948 |
+0.00% |
1,400 |
2025/6/25 |
952 |
952 |
942 |
948 |
-0.21% |
3,700 |
2025/6/24 |
950 |
950 |
948 |
950 |
+0.21% |
900 |
2025/6/23 |
945 |
949 |
943 |
948 |
+0.64% |
4,400 |
2025/6/20 |
945 |
945 |
940 |
942 |
-0.32% |
10,800 |
2025/6/19 |
952 |
953 |
942 |
945 |
-0.94% |
33,700 |
2025/6/18 |
955 |
960 |
953 |
954 |
-0.10% |
2,600 |
2025/6/17 |
955 |
955 |
953 |
955 |
+0.00% |
2,300 |
2025/6/16 |
954 |
958 |
952 |
955 |
+0.10% |
1,300 |
2025/6/13 |
960 |
960 |
952 |
954 |
-0.62% |
18,700 |
2025/6/12 |
959 |
960 |
958 |
960 |
+0.00% |
4,600 |
2025/6/11 |
957 |
960 |
957 |
960 |
+0.31% |
2,300 |
2025/6/10 |
955 |
957 |
955 |
957 |
+0.21% |
800 |
2025/6/9 |
957 |
957 |
955 |
955 |
+0.21% |
1,700 |
2025/6/6 |
954 |
958 |
952 |
953 |
-0.10% |
3,200 |
2025/6/5 |
958 |
958 |
953 |
954 |
-0.21% |
6,700 |
2025/6/4 |
957 |
957 |
954 |
956 |
+0.21% |
5,200 |
2025/6/3 |
952 |
956 |
952 |
954 |
+0.21% |
900 |
2025/6/2 |
953 |
954 |
952 |
952 |
-0.10% |
2,300 |
2025/5/30 |
956 |
960 |
950 |
953 |
-0.31% |
8,900 |
2025/5/29 |
957 |
957 |
955 |
956 |
-0.10% |
2,900 |
2025/5/28 |
954 |
957 |
954 |
957 |
+0.00% |
2,000 |
2025/5/27 |
955 |
957 |
955 |
957 |
+0.00% |
900 |
2025/5/26 |
958 |
958 |
956 |
957 |
+0.10% |
1,600 |
2025/5/23 |
952 |
957 |
952 |
956 |
+0.42% |
1,000 |
2025/5/22 |
954 |
958 |
952 |
952 |
-0.21% |
2,700 |
2025/5/21 |
955 |
955 |
953 |
954 |
-0.10% |
300 |
2025/5/20 |
952 |
959 |
952 |
955 |
+0.32% |
2,800 |
2025/5/19 |
953 |
955 |
952 |
952 |
-0.10% |
3,300 |
2025/5/16 |
954 |
956 |
953 |
953 |
-0.31% |
4,600 |
2025/5/15 |
957 |
959 |
955 |
956 |
-0.10% |
5,600 |
2025/5/14 |
956 |
958 |
956 |
957 |
-0.10% |
1,800 |
2025/5/13 |
959 |
960 |
957 |
958 |
-0.21% |
8,600 |
2025/5/12 |
959 |
962 |
959 |
960 |
+0.10% |
8,900 |
2025/5/9 |
960 |
962 |
959 |
959 |
+0.10% |
2,600 |
2025/5/8 |
957 |
960 |
957 |
958 |
+0.10% |
700 |
2025/5/7 |
958 |
960 |
956 |
957 |
-0.31% |
4,600 |
2025/5/2 |
958 |
960 |
957 |
960 |
+0.21% |
3,700 |
2025/5/1 |
960 |
960 |
958 |
958 |
-0.10% |
1,600 |
2025/4/30 |
960 |
963 |
959 |
959 |
-0.10% |
2,600 |
2025/4/28 |
959 |
963 |
959 |
960 |
-0.10% |
2,000 |
2025/4/25 |
966 |
966 |
960 |
961 |
-0.10% |
4,300 |
2025/4/24 |
960 |
962 |
960 |
962 |
+0.21% |
1,300 |
2025/4/23 |
964 |
964 |
959 |
960 |
-0.52% |
2,700 |
2025/4/22 |
955 |
965 |
955 |
965 |
+0.63% |
1,300 |
2025/4/21 |
957 |
964 |
956 |
959 |
+0.31% |
2,800 |
2025/4/18 |
956 |
957 |
955 |
956 |
-0.31% |
2,300 |
2025/4/17 |
959 |
959 |
956 |
959 |
+0.42% |
1,500 |
2025/4/16 |
963 |
963 |
955 |
955 |
-0.83% |
2,400 |
2025/4/15 |
969 |
969 |
958 |
963 |
-0.72% |
1,100 |
2025/4/14 |
954 |
971 |
950 |
970 |
+1.78% |
14,600 |
2025/4/11 |
945 |
953 |
939 |
953 |
+0.85% |
3,700 |
2025/4/10 |
947 |
947 |
939 |
945 |
+1.39% |
3,700 |
2025/4/9 |
936 |
939 |
932 |
932 |
-0.53% |
3,900 |
2025/4/8 |
929 |
947 |
929 |
937 |
+0.54% |
7,400 |
2025/4/7 |
940 |
947 |
925 |
932 |
-2.10% |
11,100 |
2025/4/4 |
956 |
958 |
950 |
952 |
-0.63% |
10,800 |
2025/4/3 |
960 |
961 |
957 |
958 |
-0.31% |
3,600 |
2025/4/2 |
963 |
963 |
959 |
961 |
-0.10% |
3,400 |
2025/4/1 |
963 |
964 |
961 |
962 |
-0.10% |
1,500 |
2025/3/31 |
963 |
963 |
958 |
963 |
+0.10% |
8,800 |
2025/3/28 |
962 |
965 |
962 |
962 |
+0.00% |
5,800 |
2025/3/27 |
964 |
964 |
962 |
962 |
+0.00% |
5,400 |
2025/3/26 |
962 |
964 |
962 |
962 |
+0.00% |
3,000 |
2025/3/25 |
966 |
966 |
962 |
962 |
-0.10% |
7,200 |
2025/3/24 |
964 |
964 |
962 |
963 |
+0.21% |
2,200 |
2025/3/21 |
960 |
962 |
959 |
961 |
+0.00% |
4,300 |
2025/3/19 |
961 |
964 |
961 |
961 |
+0.00% |
4,000 |
2025/3/18 |
959 |
965 |
958 |
961 |
+0.21% |
4,100 |
2025/3/17 |
960 |
961 |
959 |
959 |
+0.00% |
4,900 |
2025/3/14 |
960 |
960 |
958 |
959 |
-0.10% |
2,400 |
2025/3/13 |
957 |
962 |
957 |
960 |
-0.21% |
9,200 |
2025/3/12 |
959 |
963 |
959 |
962 |
+0.31% |
3,700 |
2025/3/11 |
960 |
961 |
957 |
959 |
-0.21% |
2,400 |
2025/3/10 |
961 |
962 |
960 |
961 |
-0.10% |
3,400 |
2025/3/7 |
960 |
962 |
957 |
962 |
+0.10% |
8,700 |
2025/3/6 |
960 |
964 |
960 |
961 |
-0.21% |
11,600 |
2025/3/5 |
961 |
965 |
961 |
963 |
+0.00% |
5,500 |
2025/3/4 |
969 |
969 |
963 |
963 |
+0.10% |
4,100 |
2025/3/3 |
964 |
967 |
962 |
962 |
-0.10% |
6,600 |
2025/2/28 |
962 |
965 |
960 |
963 |
-0.21% |
6,800 |
2025/2/27 |
968 |
978 |
964 |
965 |
-2.53% |
27,900 |
2025/2/26 |
1,000 |
1,000 |
989 |
990 |
-0.50% |
19,000 |
2025/2/25 |
999 |
999 |
994 |
995 |
+0.10% |
7,500 |
2025/2/21 |
998 |
998 |
994 |
994 |
-0.10% |
7,800 |
2025/2/20 |
992 |
996 |
992 |
995 |
+0.10% |
3,300 |
2025/2/19 |
991 |
994 |
991 |
994 |
+0.20% |
2,800 |
2025/2/18 |
997 |
997 |
989 |
992 |
-0.50% |
3,100 |
2025/2/17 |
998 |
998 |
990 |
997 |
+0.40% |
3,800 |
2025/2/14 |
992 |
994 |
992 |
993 |
+0.20% |
1,500 |
2025/2/13 |
989 |
994 |
988 |
991 |
+0.20% |
7,500 |
2025/2/12 |
987 |
989 |
987 |
989 |
+0.30% |
2,300 |
2025/2/10 |
986 |
987 |
985 |
986 |
+0.00% |
3,400 |
2025/2/7 |
983 |
986 |
983 |
986 |
+0.31% |
1,700 |
2025/2/6 |
985 |
987 |
983 |
983 |
-0.20% |
5,300 |
2025/2/5 |
986 |
989 |
985 |
985 |
+0.10% |
4,300 |
2025/2/4 |
986 |
988 |
984 |
984 |
-0.20% |
4,600 |
2025/2/3 |
988 |
988 |
985 |
986 |
-0.10% |
3,600 |
2025/1/31 |
986 |
987 |
985 |
987 |
+0.10% |
5,000 |
2025/1/30 |
988 |
988 |
985 |
986 |
-0.10% |
5,700 |
2025/1/29 |
988 |
988 |
985 |
987 |
+0.00% |
3,200 |
2025/1/28 |
988 |
988 |
986 |
987 |
-0.10% |
4,500 |
2025/1/27 |
994 |
994 |
985 |
988 |
+0.10% |
4,000 |
2025/1/24 |
987 |
989 |
986 |
987 |
+0.10% |
2,400 |
2025/1/23 |
989 |
989 |
986 |
986 |
+0.00% |
2,000 |
2025/1/22 |
986 |
988 |
985 |
986 |
+0.10% |
3,700 |
2025/1/21 |
984 |
988 |
984 |
985 |
+0.10% |
3,400 |
2025/1/20 |
987 |
988 |
983 |
984 |
-0.30% |
2,500 |
2025/1/17 |
985 |
999 |
985 |
987 |
+0.00% |
3,200 |
2025/1/16 |
989 |
989 |
987 |
987 |
+0.00% |
2,500 |
2025/1/15 |
991 |
991 |
987 |
987 |
-0.40% |
4,300 |
|