日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
995 |
1,000 |
986 |
996 |
+0.61% |
42,100 |
2025/7/10 |
979 |
992 |
978 |
990 |
+1.54% |
42,900 |
2025/7/9 |
966 |
975 |
961 |
975 |
+1.46% |
31,100 |
2025/7/8 |
952 |
961 |
948 |
961 |
+1.05% |
24,800 |
2025/7/7 |
950 |
953 |
945 |
951 |
+0.42% |
23,000 |
2025/7/4 |
953 |
957 |
947 |
947 |
-0.63% |
22,400 |
2025/7/3 |
957 |
957 |
948 |
953 |
-0.42% |
23,500 |
2025/7/2 |
944 |
960 |
935 |
957 |
+1.70% |
69,500 |
2025/7/1 |
949 |
949 |
937 |
941 |
-1.05% |
27,100 |
2025/6/30 |
955 |
965 |
947 |
951 |
+1.17% |
39,500 |
2025/6/27 |
957 |
957 |
938 |
940 |
-1.26% |
46,500 |
2025/6/26 |
960 |
962 |
952 |
952 |
-0.73% |
42,600 |
2025/6/25 |
965 |
965 |
956 |
959 |
-0.42% |
15,100 |
2025/6/24 |
970 |
970 |
961 |
963 |
+0.00% |
12,000 |
2025/6/23 |
961 |
963 |
950 |
963 |
-0.21% |
28,800 |
2025/6/20 |
968 |
975 |
962 |
965 |
-0.10% |
34,000 |
2025/6/19 |
956 |
966 |
954 |
966 |
+1.36% |
29,100 |
2025/6/18 |
950 |
954 |
949 |
953 |
+0.32% |
10,000 |
2025/6/17 |
954 |
954 |
948 |
950 |
-0.11% |
7,300 |
2025/6/16 |
949 |
954 |
946 |
951 |
+0.42% |
23,600 |
2025/6/13 |
962 |
962 |
943 |
947 |
-1.46% |
39,400 |
2025/6/12 |
964 |
964 |
955 |
961 |
-0.52% |
15,400 |
2025/6/11 |
963 |
966 |
960 |
966 |
+0.62% |
20,200 |
2025/6/10 |
958 |
960 |
956 |
960 |
+0.52% |
17,200 |
2025/6/9 |
949 |
959 |
949 |
955 |
+1.92% |
47,200 |
2025/6/6 |
938 |
940 |
934 |
937 |
+0.32% |
18,500 |
2025/6/5 |
935 |
937 |
932 |
934 |
-0.21% |
7,400 |
2025/6/4 |
929 |
938 |
929 |
936 |
+0.75% |
17,400 |
2025/6/3 |
935 |
935 |
927 |
929 |
-0.64% |
24,300 |
2025/6/2 |
948 |
948 |
933 |
935 |
-1.37% |
23,400 |
2025/5/30 |
944 |
950 |
941 |
948 |
+0.42% |
29,300 |
2025/5/29 |
944 |
948 |
940 |
944 |
+0.00% |
40,300 |
2025/5/28 |
938 |
950 |
938 |
944 |
+0.64% |
38,700 |
2025/5/27 |
940 |
946 |
937 |
938 |
+0.54% |
61,200 |
2025/5/26 |
930 |
935 |
926 |
933 |
+0.54% |
29,800 |
2025/5/23 |
922 |
929 |
914 |
928 |
+0.11% |
37,600 |
2025/5/22 |
918 |
930 |
913 |
927 |
+0.87% |
58,300 |
2025/5/21 |
915 |
921 |
912 |
919 |
+0.33% |
38,200 |
2025/5/20 |
912 |
922 |
911 |
916 |
+1.22% |
44,300 |
2025/5/19 |
900 |
906 |
897 |
905 |
+0.78% |
43,300 |
2025/5/16 |
897 |
907 |
894 |
898 |
+0.22% |
37,500 |
2025/5/15 |
901 |
909 |
893 |
896 |
-2.08% |
70,900 |
2025/5/14 |
906 |
918 |
903 |
915 |
+0.88% |
44,100 |
2025/5/13 |
912 |
912 |
900 |
907 |
+0.00% |
29,300 |
2025/5/12 |
914 |
914 |
905 |
907 |
-0.11% |
16,900 |
2025/5/9 |
900 |
912 |
900 |
908 |
+0.89% |
24,400 |
2025/5/8 |
890 |
900 |
886 |
900 |
+0.78% |
54,900 |
2025/5/7 |
892 |
893 |
890 |
893 |
+0.22% |
39,300 |
2025/5/2 |
888 |
893 |
885 |
891 |
+0.11% |
22,100 |
2025/5/1 |
894 |
894 |
888 |
890 |
-0.34% |
6,200 |
2025/4/30 |
886 |
893 |
884 |
893 |
+0.45% |
15,300 |
2025/4/28 |
883 |
892 |
883 |
889 |
+0.00% |
37,700 |
2025/4/25 |
883 |
890 |
883 |
889 |
+1.02% |
11,700 |
2025/4/24 |
886 |
888 |
876 |
880 |
-0.11% |
42,900 |
2025/4/23 |
886 |
887 |
877 |
881 |
+0.46% |
27,100 |
2025/4/22 |
893 |
893 |
877 |
877 |
-1.35% |
69,600 |
2025/4/21 |
896 |
898 |
889 |
889 |
-0.78% |
21,800 |
2025/4/18 |
890 |
898 |
890 |
896 |
+0.67% |
25,500 |
2025/4/17 |
888 |
895 |
888 |
890 |
+0.23% |
14,900 |
2025/4/16 |
892 |
894 |
887 |
888 |
-0.22% |
24,900 |
2025/4/15 |
893 |
894 |
886 |
890 |
-0.67% |
16,000 |
2025/4/14 |
896 |
898 |
892 |
896 |
+0.11% |
28,300 |
2025/4/11 |
876 |
895 |
868 |
895 |
+0.56% |
29,800 |
2025/4/10 |
897 |
898 |
887 |
890 |
+2.89% |
45,600 |
2025/4/9 |
860 |
872 |
851 |
865 |
-0.92% |
44,000 |
2025/4/8 |
861 |
884 |
859 |
873 |
+5.05% |
65,900 |
2025/4/7 |
820 |
851 |
811 |
831 |
-5.25% |
163,500 |
2025/4/4 |
887 |
890 |
860 |
877 |
-2.56% |
99,500 |
2025/4/3 |
896 |
907 |
887 |
900 |
-1.21% |
55,700 |
2025/4/2 |
920 |
920 |
909 |
911 |
-0.65% |
15,000 |
2025/4/1 |
916 |
922 |
910 |
917 |
+0.77% |
27,200 |
2025/3/31 |
917 |
917 |
904 |
910 |
-1.41% |
62,500 |
2025/3/28 |
916 |
930 |
911 |
923 |
-3.75% |
94,400 |
2025/3/27 |
953 |
960 |
948 |
959 |
+0.84% |
68,600 |
2025/3/26 |
950 |
951 |
941 |
951 |
+0.63% |
40,100 |
2025/3/25 |
946 |
947 |
938 |
945 |
+0.11% |
28,900 |
2025/3/24 |
949 |
950 |
936 |
944 |
-0.53% |
30,500 |
2025/3/21 |
943 |
949 |
942 |
949 |
+1.39% |
38,600 |
2025/3/19 |
936 |
942 |
933 |
936 |
-0.21% |
30,500 |
2025/3/18 |
932 |
938 |
927 |
938 |
+1.08% |
21,800 |
2025/3/17 |
933 |
934 |
927 |
928 |
-0.22% |
29,500 |
2025/3/14 |
924 |
930 |
920 |
930 |
+0.65% |
8,800 |
2025/3/13 |
928 |
928 |
919 |
924 |
+0.54% |
19,900 |
2025/3/12 |
923 |
927 |
918 |
919 |
-0.11% |
26,200 |
2025/3/11 |
929 |
929 |
915 |
920 |
-1.60% |
44,200 |
2025/3/10 |
929 |
935 |
922 |
935 |
+0.75% |
37,000 |
2025/3/7 |
931 |
931 |
922 |
928 |
-0.43% |
17,600 |
2025/3/6 |
931 |
936 |
926 |
932 |
+0.43% |
13,000 |
2025/3/5 |
928 |
930 |
920 |
928 |
-0.11% |
26,200 |
2025/3/4 |
932 |
935 |
926 |
929 |
-0.75% |
28,800 |
2025/3/3 |
938 |
941 |
933 |
936 |
+0.43% |
26,900 |
2025/2/28 |
943 |
943 |
927 |
932 |
-1.17% |
49,000 |
2025/2/27 |
937 |
947 |
932 |
943 |
+0.86% |
19,200 |
2025/2/26 |
948 |
950 |
933 |
935 |
-1.37% |
51,600 |
2025/2/25 |
936 |
948 |
936 |
948 |
+0.85% |
10,300 |
2025/2/21 |
946 |
946 |
938 |
940 |
-0.74% |
9,700 |
2025/2/20 |
947 |
947 |
935 |
947 |
+0.00% |
29,600 |
2025/2/19 |
953 |
956 |
946 |
947 |
+0.00% |
36,100 |
2025/2/18 |
940 |
962 |
936 |
947 |
+0.64% |
33,100 |
2025/2/17 |
950 |
959 |
940 |
941 |
-1.26% |
34,700 |
2025/2/14 |
967 |
972 |
948 |
953 |
-1.85% |
47,200 |
2025/2/13 |
982 |
987 |
971 |
971 |
-0.72% |
35,400 |
2025/2/12 |
970 |
981 |
964 |
978 |
+1.35% |
67,600 |
2025/2/10 |
942 |
975 |
942 |
965 |
+3.88% |
167,600 |
2025/2/7 |
919 |
935 |
904 |
929 |
+1.42% |
84,200 |
2025/2/6 |
902 |
916 |
902 |
916 |
+1.33% |
21,400 |
2025/2/5 |
904 |
907 |
896 |
904 |
+0.11% |
40,500 |
2025/2/4 |
916 |
916 |
903 |
903 |
-0.55% |
18,000 |
2025/2/3 |
903 |
908 |
901 |
908 |
+0.55% |
33,500 |
2025/1/31 |
904 |
909 |
895 |
903 |
+1.01% |
34,300 |
2025/1/30 |
901 |
908 |
887 |
894 |
-0.89% |
210,100 |
2025/1/29 |
909 |
909 |
901 |
902 |
-0.33% |
26,700 |
2025/1/28 |
910 |
912 |
900 |
905 |
-0.98% |
29,900 |
2025/1/27 |
909 |
915 |
908 |
914 |
+0.99% |
23,400 |
2025/1/24 |
911 |
912 |
902 |
905 |
-0.77% |
21,800 |
2025/1/23 |
915 |
915 |
905 |
912 |
-0.44% |
14,600 |
2025/1/22 |
912 |
916 |
903 |
916 |
+0.77% |
18,400 |
2025/1/21 |
896 |
909 |
894 |
909 |
+1.45% |
22,100 |
2025/1/20 |
896 |
902 |
894 |
896 |
+0.90% |
21,200 |
2025/1/17 |
884 |
888 |
878 |
888 |
+0.23% |
36,400 |
2025/1/16 |
897 |
903 |
885 |
886 |
-1.23% |
46,000 |
2025/1/15 |
909 |
910 |
894 |
897 |
-0.88% |
31,400 |
2025/1/14 |
913 |
913 |
893 |
905 |
-1.09% |
50,200 |
|