日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
979 |
985 |
974 |
985 |
+0.61% |
51,400 |
2025/7/11 |
977 |
983 |
977 |
979 |
+0.41% |
33,600 |
2025/7/10 |
981 |
981 |
969 |
975 |
-0.31% |
44,600 |
2025/7/9 |
969 |
981 |
967 |
978 |
+0.31% |
73,600 |
2025/7/8 |
970 |
977 |
969 |
975 |
+0.52% |
27,100 |
2025/7/7 |
974 |
978 |
968 |
970 |
-0.10% |
23,500 |
2025/7/4 |
975 |
975 |
966 |
971 |
-0.72% |
47,800 |
2025/7/3 |
990 |
992 |
975 |
978 |
-1.31% |
68,900 |
2025/7/2 |
983 |
992 |
980 |
991 |
+0.81% |
79,600 |
2025/7/1 |
974 |
984 |
970 |
983 |
+0.92% |
41,900 |
2025/6/30 |
994 |
996 |
973 |
974 |
-2.01% |
141,800 |
2025/6/27 |
989 |
997 |
986 |
994 |
+0.91% |
83,300 |
2025/6/26 |
989 |
999 |
981 |
985 |
-0.51% |
120,700 |
2025/6/25 |
989 |
993 |
978 |
990 |
+0.51% |
149,300 |
2025/6/24 |
988 |
991 |
981 |
985 |
-0.30% |
38,200 |
2025/6/23 |
989 |
993 |
984 |
988 |
-0.20% |
52,900 |
2025/6/20 |
984 |
999 |
978 |
990 |
+1.12% |
483,300 |
2025/6/19 |
986 |
990 |
977 |
979 |
-0.81% |
50,200 |
2025/6/18 |
978 |
989 |
975 |
987 |
+0.92% |
70,000 |
2025/6/17 |
983 |
985 |
974 |
978 |
-0.51% |
39,500 |
2025/6/16 |
977 |
984 |
976 |
983 |
+0.51% |
57,400 |
2025/6/13 |
982 |
984 |
973 |
978 |
+0.10% |
58,800 |
2025/6/12 |
984 |
984 |
961 |
977 |
-0.71% |
62,000 |
2025/6/11 |
975 |
987 |
971 |
984 |
+0.92% |
162,000 |
2025/6/10 |
960 |
975 |
959 |
975 |
+1.46% |
127,600 |
2025/6/9 |
960 |
963 |
952 |
961 |
+0.10% |
45,800 |
2025/6/6 |
949 |
962 |
948 |
960 |
+1.27% |
62,500 |
2025/6/5 |
951 |
957 |
945 |
948 |
-0.32% |
61,700 |
2025/6/4 |
957 |
961 |
946 |
951 |
-0.63% |
60,800 |
2025/6/3 |
943 |
958 |
943 |
957 |
+1.48% |
74,500 |
2025/6/2 |
953 |
959 |
937 |
943 |
-0.42% |
122,500 |
2025/5/30 |
955 |
957 |
947 |
947 |
-0.94% |
89,800 |
2025/5/29 |
951 |
958 |
948 |
956 |
+0.74% |
87,500 |
2025/5/28 |
948 |
950 |
945 |
949 |
+0.32% |
78,900 |
2025/5/27 |
947 |
947 |
943 |
946 |
-0.11% |
37,000 |
2025/5/26 |
944 |
949 |
941 |
947 |
+0.64% |
77,600 |
2025/5/23 |
939 |
945 |
939 |
941 |
+0.43% |
63,200 |
2025/5/22 |
934 |
938 |
929 |
937 |
+0.21% |
51,800 |
2025/5/21 |
934 |
935 |
928 |
935 |
+0.21% |
58,700 |
2025/5/20 |
940 |
944 |
928 |
933 |
-0.64% |
61,700 |
2025/5/19 |
910 |
948 |
910 |
939 |
+3.19% |
262,300 |
2025/5/16 |
915 |
916 |
906 |
910 |
-0.66% |
30,500 |
2025/5/15 |
913 |
923 |
913 |
916 |
+0.33% |
192,900 |
2025/5/14 |
908 |
914 |
902 |
913 |
+1.22% |
154,500 |
2025/5/13 |
903 |
910 |
899 |
902 |
+0.00% |
128,400 |
2025/5/12 |
901 |
904 |
899 |
902 |
+0.11% |
34,000 |
2025/5/9 |
901 |
904 |
897 |
901 |
+0.00% |
37,200 |
2025/5/8 |
904 |
904 |
899 |
901 |
-0.33% |
32,600 |
2025/5/7 |
903 |
908 |
902 |
904 |
-0.44% |
30,800 |
2025/5/2 |
910 |
910 |
902 |
908 |
-0.33% |
26,500 |
2025/5/1 |
903 |
912 |
900 |
911 |
+1.11% |
114,900 |
2025/4/30 |
901 |
904 |
896 |
901 |
+0.00% |
67,600 |
2025/4/28 |
900 |
904 |
898 |
901 |
+0.33% |
26,600 |
2025/4/25 |
898 |
904 |
892 |
898 |
+0.00% |
49,800 |
2025/4/24 |
906 |
906 |
897 |
898 |
-0.55% |
30,600 |
2025/4/23 |
902 |
907 |
899 |
903 |
+0.22% |
63,800 |
2025/4/22 |
899 |
903 |
896 |
901 |
-0.11% |
65,400 |
2025/4/21 |
896 |
904 |
896 |
902 |
+0.56% |
55,700 |
2025/4/18 |
891 |
898 |
890 |
897 |
+0.34% |
38,500 |
2025/4/17 |
892 |
898 |
889 |
894 |
-0.56% |
56,300 |
2025/4/16 |
894 |
899 |
890 |
899 |
+0.56% |
69,700 |
2025/4/15 |
894 |
897 |
888 |
894 |
+0.11% |
45,700 |
2025/4/14 |
891 |
897 |
890 |
893 |
+0.22% |
37,400 |
2025/4/11 |
882 |
891 |
879 |
891 |
-0.45% |
47,400 |
2025/4/10 |
884 |
899 |
878 |
895 |
+2.99% |
97,600 |
2025/4/9 |
883 |
885 |
857 |
869 |
-2.36% |
107,700 |
2025/4/8 |
884 |
894 |
868 |
890 |
+3.61% |
182,300 |
2025/4/7 |
840 |
876 |
836 |
859 |
-1.15% |
284,400 |
2025/4/4 |
875 |
875 |
858 |
869 |
-1.03% |
158,800 |
2025/4/3 |
874 |
878 |
866 |
878 |
+0.11% |
124,300 |
2025/4/2 |
889 |
889 |
873 |
877 |
-0.68% |
101,300 |
2025/4/1 |
891 |
894 |
883 |
883 |
-1.23% |
126,300 |
2025/3/31 |
900 |
900 |
890 |
894 |
-0.56% |
173,200 |
2025/3/28 |
901 |
906 |
897 |
899 |
-2.28% |
185,600 |
2025/3/27 |
912 |
923 |
912 |
920 |
+0.99% |
429,400 |
2025/3/26 |
920 |
921 |
909 |
911 |
-0.33% |
222,000 |
2025/3/25 |
918 |
928 |
914 |
914 |
-0.22% |
186,200 |
2025/3/24 |
916 |
918 |
912 |
916 |
+0.11% |
119,300 |
2025/3/21 |
911 |
918 |
911 |
915 |
+0.22% |
80,300 |
2025/3/19 |
915 |
917 |
911 |
913 |
+0.11% |
44,700 |
2025/3/18 |
912 |
915 |
908 |
912 |
+0.22% |
61,500 |
2025/3/17 |
909 |
915 |
907 |
910 |
+0.44% |
82,400 |
2025/3/14 |
905 |
907 |
903 |
906 |
+0.33% |
32,800 |
2025/3/13 |
902 |
909 |
902 |
903 |
+0.11% |
49,800 |
2025/3/12 |
902 |
907 |
901 |
902 |
+0.11% |
47,900 |
2025/3/11 |
902 |
904 |
899 |
901 |
+0.11% |
69,100 |
2025/3/10 |
903 |
904 |
900 |
900 |
-0.11% |
87,100 |
2025/3/7 |
902 |
906 |
901 |
901 |
-0.44% |
83,800 |
2025/3/6 |
899 |
909 |
899 |
905 |
+0.56% |
81,800 |
2025/3/5 |
899 |
903 |
899 |
900 |
+0.11% |
48,400 |
2025/3/4 |
900 |
901 |
898 |
899 |
-0.11% |
105,100 |
2025/3/3 |
903 |
905 |
900 |
900 |
-0.11% |
89,600 |
2025/2/28 |
908 |
911 |
898 |
901 |
-0.77% |
155,800 |
2025/2/27 |
910 |
913 |
906 |
908 |
+0.22% |
37,000 |
2025/2/26 |
907 |
912 |
904 |
906 |
-0.11% |
45,400 |
2025/2/25 |
909 |
910 |
903 |
907 |
+0.11% |
56,100 |
2025/2/21 |
905 |
910 |
904 |
906 |
+0.22% |
38,500 |
2025/2/20 |
906 |
910 |
904 |
904 |
-0.22% |
47,200 |
2025/2/19 |
910 |
910 |
905 |
906 |
-0.33% |
26,200 |
2025/2/18 |
910 |
910 |
906 |
909 |
+0.44% |
33,500 |
2025/2/17 |
914 |
914 |
905 |
905 |
-0.33% |
54,000 |
2025/2/14 |
910 |
911 |
906 |
908 |
-0.22% |
45,100 |
2025/2/13 |
911 |
916 |
907 |
910 |
+0.11% |
45,700 |
2025/2/12 |
916 |
916 |
906 |
909 |
-0.76% |
34,300 |
2025/2/10 |
908 |
918 |
908 |
916 |
+1.10% |
38,400 |
2025/2/7 |
902 |
908 |
902 |
906 |
+0.44% |
18,600 |
2025/2/6 |
910 |
910 |
902 |
902 |
+0.11% |
43,400 |
2025/2/5 |
907 |
911 |
900 |
901 |
-0.33% |
51,900 |
2025/2/4 |
915 |
915 |
904 |
904 |
-0.44% |
79,100 |
2025/2/3 |
916 |
916 |
908 |
908 |
-0.77% |
77,100 |
2025/1/31 |
921 |
925 |
915 |
915 |
-0.65% |
63,100 |
2025/1/30 |
920 |
924 |
916 |
921 |
+0.55% |
38,500 |
2025/1/29 |
925 |
925 |
913 |
916 |
-0.97% |
59,400 |
2025/1/28 |
923 |
936 |
911 |
925 |
-0.11% |
162,400 |
2025/1/27 |
916 |
927 |
910 |
926 |
+1.76% |
58,000 |
2025/1/24 |
915 |
915 |
910 |
910 |
+0.00% |
40,800 |
2025/1/23 |
915 |
917 |
909 |
910 |
-0.55% |
28,600 |
2025/1/22 |
936 |
937 |
906 |
915 |
-2.24% |
121,800 |
2025/1/21 |
919 |
937 |
918 |
936 |
+1.85% |
163,100 |
2025/1/20 |
916 |
919 |
913 |
919 |
+0.99% |
29,800 |
2025/1/17 |
916 |
916 |
909 |
910 |
-0.66% |
30,900 |
2025/1/16 |
916 |
921 |
915 |
916 |
+0.00% |
35,700 |
2025/1/15 |
908 |
917 |
908 |
916 |
+0.99% |
53,300 |
|