日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
920 |
932 |
910 |
910 |
-0.76% |
97,900 |
2025/7/10 |
939 |
956 |
891 |
917 |
-2.13% |
324,300 |
2025/7/9 |
940 |
941 |
929 |
937 |
+0.11% |
24,700 |
2025/7/8 |
943 |
943 |
930 |
936 |
-0.74% |
21,700 |
2025/7/7 |
938 |
944 |
932 |
943 |
+1.18% |
27,700 |
2025/7/4 |
925 |
934 |
925 |
932 |
+0.32% |
59,700 |
2025/7/3 |
924 |
929 |
922 |
929 |
+0.43% |
15,300 |
2025/7/2 |
925 |
929 |
922 |
925 |
-0.22% |
13,700 |
2025/7/1 |
923 |
927 |
921 |
927 |
+0.32% |
14,800 |
2025/6/30 |
924 |
927 |
923 |
924 |
+0.11% |
7,800 |
2025/6/27 |
931 |
931 |
921 |
923 |
-0.54% |
6,500 |
2025/6/26 |
922 |
938 |
921 |
928 |
+0.54% |
21,000 |
2025/6/25 |
929 |
929 |
921 |
923 |
+0.11% |
10,200 |
2025/6/24 |
922 |
928 |
922 |
922 |
+0.00% |
5,700 |
2025/6/23 |
926 |
928 |
922 |
922 |
-0.43% |
7,200 |
2025/6/20 |
929 |
929 |
920 |
926 |
+0.00% |
13,000 |
2025/6/19 |
925 |
929 |
923 |
926 |
+0.11% |
5,800 |
2025/6/18 |
926 |
930 |
925 |
925 |
+0.00% |
3,800 |
2025/6/17 |
928 |
931 |
924 |
925 |
-0.32% |
3,600 |
2025/6/16 |
929 |
930 |
923 |
928 |
+0.65% |
4,900 |
2025/6/13 |
945 |
945 |
920 |
922 |
-2.23% |
107,900 |
2025/6/12 |
943 |
950 |
930 |
943 |
+0.11% |
28,700 |
2025/6/11 |
933 |
943 |
932 |
942 |
+0.96% |
23,000 |
2025/6/10 |
931 |
934 |
925 |
933 |
+0.32% |
12,200 |
2025/6/9 |
925 |
930 |
922 |
930 |
+1.09% |
24,400 |
2025/6/6 |
919 |
922 |
919 |
920 |
+0.11% |
4,300 |
2025/6/5 |
920 |
922 |
919 |
919 |
-0.22% |
3,500 |
2025/6/4 |
918 |
921 |
918 |
921 |
+0.11% |
3,600 |
2025/6/3 |
925 |
925 |
918 |
920 |
-0.76% |
15,600 |
2025/6/2 |
912 |
927 |
908 |
927 |
+1.64% |
14,900 |
2025/5/30 |
906 |
912 |
905 |
912 |
+0.55% |
9,600 |
2025/5/29 |
903 |
907 |
903 |
907 |
+0.55% |
4,300 |
2025/5/28 |
904 |
906 |
902 |
902 |
-0.22% |
9,700 |
2025/5/27 |
903 |
904 |
901 |
904 |
+0.00% |
4,300 |
2025/5/26 |
904 |
905 |
901 |
904 |
+0.11% |
2,900 |
2025/5/23 |
903 |
906 |
901 |
903 |
+0.00% |
2,900 |
2025/5/22 |
900 |
903 |
899 |
903 |
+0.33% |
6,100 |
2025/5/21 |
905 |
905 |
900 |
900 |
-0.22% |
2,900 |
2025/5/20 |
905 |
905 |
902 |
902 |
-0.22% |
2,700 |
2025/5/19 |
900 |
905 |
900 |
904 |
+0.56% |
3,600 |
2025/5/16 |
903 |
904 |
897 |
899 |
-0.44% |
22,500 |
2025/5/15 |
903 |
904 |
901 |
903 |
+0.00% |
6,100 |
2025/5/14 |
909 |
909 |
903 |
903 |
-0.66% |
8,500 |
2025/5/13 |
907 |
913 |
907 |
909 |
+0.33% |
20,500 |
2025/5/12 |
901 |
906 |
901 |
906 |
+0.33% |
13,900 |
2025/5/9 |
901 |
903 |
898 |
903 |
+0.67% |
9,400 |
2025/5/8 |
897 |
900 |
896 |
897 |
-0.33% |
7,600 |
2025/5/7 |
897 |
901 |
897 |
900 |
+0.33% |
7,300 |
2025/5/2 |
900 |
900 |
895 |
897 |
+0.11% |
7,200 |
2025/5/1 |
897 |
900 |
896 |
896 |
-0.44% |
15,200 |
2025/4/30 |
896 |
900 |
896 |
900 |
+0.56% |
8,500 |
2025/4/28 |
895 |
900 |
895 |
895 |
+0.00% |
11,900 |
2025/4/25 |
900 |
900 |
895 |
895 |
-0.22% |
17,200 |
2025/4/24 |
901 |
902 |
897 |
897 |
-0.77% |
10,500 |
2025/4/23 |
902 |
904 |
899 |
904 |
+0.22% |
14,900 |
2025/4/22 |
895 |
902 |
891 |
902 |
+0.33% |
27,600 |
2025/4/21 |
902 |
902 |
897 |
899 |
-0.33% |
18,100 |
2025/4/18 |
891 |
903 |
890 |
902 |
+1.92% |
100,900 |
2025/4/17 |
875 |
895 |
873 |
885 |
+1.61% |
29,500 |
2025/4/16 |
881 |
882 |
870 |
871 |
-0.80% |
40,600 |
2025/4/15 |
871 |
880 |
871 |
878 |
+0.92% |
10,500 |
2025/4/14 |
874 |
882 |
868 |
870 |
+0.23% |
35,800 |
2025/4/11 |
864 |
868 |
850 |
868 |
-0.69% |
32,700 |
2025/4/10 |
875 |
894 |
869 |
874 |
+1.39% |
51,300 |
2025/4/9 |
857 |
864 |
845 |
862 |
+0.47% |
41,200 |
2025/4/8 |
853 |
864 |
846 |
858 |
+2.75% |
76,600 |
2025/4/7 |
852 |
873 |
826 |
835 |
-4.57% |
134,200 |
2025/4/4 |
875 |
881 |
865 |
875 |
-0.79% |
39,400 |
2025/4/3 |
885 |
888 |
876 |
882 |
-0.90% |
21,700 |
2025/4/2 |
897 |
897 |
889 |
890 |
-0.56% |
14,600 |
2025/4/1 |
897 |
898 |
892 |
895 |
+0.11% |
11,100 |
2025/3/31 |
895 |
901 |
893 |
894 |
-0.11% |
17,900 |
2025/3/28 |
898 |
902 |
894 |
895 |
-0.22% |
14,300 |
2025/3/27 |
900 |
901 |
897 |
897 |
-0.33% |
19,200 |
2025/3/26 |
897 |
904 |
897 |
900 |
+0.22% |
26,900 |
2025/3/25 |
900 |
901 |
898 |
898 |
-0.22% |
13,700 |
2025/3/24 |
904 |
904 |
897 |
900 |
-0.11% |
7,700 |
2025/3/21 |
901 |
904 |
899 |
901 |
+0.00% |
14,800 |
2025/3/19 |
900 |
902 |
897 |
901 |
+0.11% |
21,500 |
2025/3/18 |
900 |
904 |
900 |
900 |
+0.00% |
9,300 |
2025/3/17 |
898 |
902 |
897 |
900 |
+0.22% |
18,400 |
2025/3/14 |
898 |
898 |
893 |
898 |
+0.00% |
5,900 |
2025/3/13 |
894 |
900 |
894 |
898 |
+0.79% |
13,800 |
2025/3/12 |
889 |
896 |
889 |
891 |
+0.00% |
7,500 |
2025/3/11 |
893 |
896 |
885 |
891 |
-0.45% |
38,800 |
2025/3/10 |
899 |
899 |
895 |
895 |
-0.11% |
10,900 |
2025/3/7 |
896 |
898 |
896 |
896 |
-0.44% |
3,600 |
2025/3/6 |
897 |
900 |
894 |
900 |
+0.33% |
10,900 |
2025/3/5 |
899 |
899 |
894 |
897 |
-0.11% |
9,900 |
2025/3/4 |
899 |
899 |
894 |
898 |
-0.11% |
97,500 |
2025/3/3 |
897 |
905 |
897 |
899 |
+0.22% |
11,100 |
2025/2/28 |
898 |
898 |
892 |
897 |
-0.11% |
9,200 |
2025/2/27 |
896 |
898 |
894 |
898 |
+0.11% |
11,700 |
2025/2/26 |
902 |
903 |
895 |
897 |
-0.55% |
18,900 |
2025/2/25 |
900 |
902 |
897 |
902 |
+0.22% |
12,300 |
2025/2/21 |
901 |
901 |
896 |
900 |
-0.11% |
11,000 |
2025/2/20 |
900 |
902 |
898 |
901 |
+0.22% |
15,700 |
2025/2/19 |
900 |
903 |
899 |
899 |
+0.00% |
8,800 |
2025/2/18 |
900 |
904 |
899 |
899 |
+0.00% |
11,300 |
2025/2/17 |
899 |
904 |
899 |
899 |
+0.11% |
7,500 |
2025/2/14 |
900 |
903 |
898 |
898 |
+0.11% |
14,400 |
2025/2/13 |
902 |
904 |
897 |
897 |
-0.66% |
8,600 |
2025/2/12 |
900 |
904 |
895 |
903 |
+0.22% |
12,400 |
2025/2/10 |
901 |
904 |
900 |
901 |
+0.11% |
13,800 |
2025/2/7 |
906 |
906 |
900 |
900 |
-0.44% |
11,600 |
2025/2/6 |
898 |
905 |
898 |
904 |
+0.56% |
6,200 |
2025/2/5 |
901 |
905 |
898 |
899 |
-0.22% |
13,300 |
2025/2/4 |
899 |
904 |
894 |
901 |
+0.45% |
23,300 |
2025/2/3 |
890 |
897 |
887 |
897 |
+0.34% |
16,700 |
2025/1/31 |
887 |
895 |
884 |
894 |
+1.82% |
25,300 |
2025/1/30 |
892 |
893 |
878 |
878 |
-1.90% |
132,800 |
2025/1/29 |
896 |
898 |
893 |
895 |
+0.22% |
24,900 |
2025/1/28 |
893 |
900 |
893 |
893 |
-0.45% |
20,000 |
2025/1/27 |
893 |
901 |
893 |
897 |
+0.79% |
24,400 |
2025/1/24 |
890 |
898 |
890 |
890 |
+0.11% |
12,000 |
2025/1/23 |
891 |
893 |
889 |
889 |
-0.22% |
19,000 |
2025/1/22 |
891 |
892 |
888 |
891 |
+0.34% |
15,800 |
2025/1/21 |
892 |
892 |
887 |
888 |
-0.45% |
10,800 |
2025/1/20 |
891 |
895 |
889 |
892 |
+1.02% |
15,700 |
2025/1/17 |
890 |
897 |
880 |
883 |
-0.34% |
33,700 |
2025/1/16 |
896 |
898 |
886 |
886 |
-1.01% |
49,400 |
2025/1/15 |
901 |
901 |
890 |
895 |
-1.10% |
53,300 |
2025/1/14 |
900 |
905 |
895 |
905 |
+0.56% |
27,500 |
|