日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,103 |
1,145 |
1,100 |
1,137 |
+3.18% |
42,100 |
2025/7/11 |
1,160 |
1,169 |
1,102 |
1,102 |
-5.73% |
28,200 |
2025/7/10 |
1,184 |
1,184 |
1,149 |
1,169 |
-1.35% |
27,300 |
2025/7/9 |
1,044 |
1,200 |
1,043 |
1,185 |
+15.84% |
147,400 |
2025/7/8 |
1,015 |
1,023 |
999 |
1,023 |
+0.69% |
11,300 |
2025/7/7 |
1,020 |
1,029 |
1,001 |
1,016 |
+0.40% |
10,800 |
2025/7/4 |
987 |
1,015 |
983 |
1,012 |
+2.74% |
10,800 |
2025/7/3 |
961 |
1,017 |
961 |
985 |
+3.03% |
14,100 |
2025/7/2 |
1,025 |
1,025 |
956 |
956 |
-6.27% |
19,600 |
2025/7/1 |
990 |
1,091 |
975 |
1,020 |
+3.34% |
60,200 |
2025/6/30 |
957 |
987 |
956 |
987 |
+3.46% |
7,300 |
2025/6/27 |
989 |
998 |
954 |
954 |
-3.93% |
15,000 |
2025/6/26 |
970 |
1,008 |
953 |
993 |
+3.98% |
35,100 |
2025/6/25 |
910 |
955 |
910 |
955 |
+5.18% |
14,300 |
2025/6/24 |
905 |
917 |
893 |
908 |
+0.44% |
5,700 |
2025/6/23 |
935 |
938 |
900 |
904 |
-2.59% |
11,800 |
2025/6/20 |
932 |
936 |
921 |
928 |
+1.20% |
6,400 |
2025/6/19 |
910 |
917 |
910 |
917 |
+0.99% |
3,700 |
2025/6/18 |
883 |
908 |
883 |
908 |
+2.60% |
11,600 |
2025/6/17 |
869 |
887 |
869 |
885 |
+1.84% |
1,300 |
2025/6/16 |
869 |
878 |
868 |
869 |
+0.00% |
5,300 |
2025/6/13 |
914 |
918 |
865 |
869 |
-4.08% |
18,700 |
2025/6/12 |
863 |
917 |
853 |
906 |
+5.84% |
19,800 |
2025/6/11 |
850 |
860 |
850 |
856 |
+0.71% |
4,400 |
2025/6/10 |
840 |
850 |
840 |
850 |
+0.71% |
2,400 |
2025/6/9 |
844 |
847 |
841 |
844 |
+0.36% |
3,200 |
2025/6/6 |
841 |
847 |
841 |
841 |
-0.71% |
4,600 |
2025/6/5 |
845 |
850 |
844 |
847 |
-0.12% |
4,200 |
2025/6/4 |
838 |
848 |
834 |
848 |
+0.95% |
6,800 |
2025/6/3 |
836 |
841 |
830 |
840 |
+0.24% |
6,700 |
2025/6/2 |
827 |
838 |
827 |
838 |
+0.24% |
7,200 |
2025/5/30 |
831 |
841 |
831 |
836 |
-0.36% |
9,800 |
2025/5/29 |
832 |
841 |
832 |
839 |
+0.12% |
3,000 |
2025/5/28 |
839 |
842 |
837 |
838 |
-0.24% |
3,100 |
2025/5/27 |
836 |
840 |
834 |
840 |
+0.24% |
4,700 |
2025/5/26 |
830 |
839 |
830 |
838 |
+0.60% |
2,400 |
2025/5/23 |
838 |
840 |
833 |
833 |
-0.48% |
2,900 |
2025/5/22 |
830 |
838 |
830 |
837 |
-0.24% |
3,600 |
2025/5/21 |
837 |
842 |
831 |
839 |
+0.24% |
7,000 |
2025/5/20 |
828 |
838 |
828 |
837 |
+1.09% |
5,700 |
2025/5/19 |
835 |
837 |
825 |
828 |
+0.00% |
3,700 |
2025/5/16 |
830 |
841 |
828 |
828 |
+0.36% |
4,400 |
2025/5/15 |
822 |
835 |
820 |
825 |
-0.36% |
5,900 |
2025/5/14 |
841 |
841 |
828 |
828 |
-1.66% |
14,200 |
2025/5/13 |
842 |
847 |
841 |
842 |
+0.00% |
8,000 |
2025/5/12 |
846 |
851 |
842 |
842 |
-0.47% |
2,300 |
2025/5/9 |
842 |
852 |
842 |
846 |
+0.48% |
2,900 |
2025/5/8 |
858 |
858 |
842 |
842 |
-1.98% |
8,800 |
2025/5/7 |
845 |
859 |
843 |
859 |
+2.51% |
14,500 |
2025/5/2 |
821 |
842 |
821 |
838 |
+2.07% |
26,900 |
2025/5/1 |
817 |
822 |
811 |
821 |
+0.24% |
14,600 |
2025/4/30 |
816 |
819 |
811 |
819 |
+0.37% |
12,700 |
2025/4/28 |
822 |
824 |
816 |
816 |
-0.73% |
19,000 |
2025/4/25 |
824 |
834 |
822 |
822 |
-0.24% |
28,000 |
2025/4/24 |
820 |
827 |
820 |
824 |
+0.49% |
7,400 |
2025/4/23 |
828 |
828 |
820 |
820 |
-0.24% |
25,300 |
2025/4/22 |
839 |
840 |
822 |
822 |
-0.24% |
125,700 |
2025/4/21 |
809 |
974 |
803 |
824 |
-0.24% |
283,600 |
2025/4/18 |
833 |
835 |
823 |
826 |
-0.48% |
24,600 |
2025/4/17 |
858 |
858 |
829 |
830 |
-2.58% |
11,300 |
2025/4/16 |
849 |
867 |
830 |
852 |
+0.35% |
31,500 |
2025/4/15 |
878 |
896 |
848 |
849 |
-14.93% |
111,400 |
2025/4/14 |
959 |
998 |
957 |
998 |
+4.07% |
8,900 |
2025/4/11 |
940 |
959 |
925 |
959 |
+3.68% |
3,500 |
2025/4/10 |
981 |
981 |
900 |
925 |
+0.43% |
6,000 |
2025/4/9 |
899 |
921 |
872 |
921 |
-2.85% |
18,200 |
2025/4/8 |
883 |
988 |
878 |
948 |
+13.13% |
6,700 |
2025/4/7 |
804 |
845 |
780 |
838 |
-7.81% |
21,600 |
2025/4/4 |
920 |
950 |
880 |
909 |
-5.71% |
20,300 |
2025/4/3 |
925 |
989 |
925 |
964 |
-0.62% |
4,900 |
2025/4/2 |
1,012 |
1,015 |
963 |
970 |
-2.71% |
6,200 |
2025/4/1 |
937 |
1,028 |
928 |
997 |
+8.13% |
14,900 |
2025/3/31 |
921 |
928 |
906 |
922 |
-1.91% |
5,400 |
2025/3/28 |
919 |
940 |
914 |
940 |
+1.73% |
3,300 |
2025/3/27 |
915 |
924 |
910 |
924 |
+0.00% |
5,200 |
2025/3/26 |
908 |
924 |
908 |
924 |
+1.20% |
5,600 |
2025/3/25 |
914 |
936 |
913 |
913 |
-0.44% |
3,800 |
2025/3/24 |
897 |
920 |
897 |
917 |
+1.55% |
4,900 |
2025/3/21 |
899 |
914 |
893 |
903 |
+1.23% |
8,800 |
2025/3/19 |
891 |
899 |
881 |
892 |
-0.78% |
11,500 |
2025/3/18 |
915 |
923 |
860 |
899 |
-1.75% |
15,200 |
2025/3/17 |
912 |
918 |
907 |
915 |
+0.33% |
3,900 |
2025/3/14 |
909 |
919 |
907 |
912 |
-1.30% |
2,100 |
2025/3/13 |
928 |
932 |
916 |
924 |
-0.43% |
2,800 |
2025/3/12 |
938 |
938 |
903 |
928 |
-1.28% |
3,900 |
2025/3/11 |
966 |
966 |
880 |
940 |
-3.19% |
23,700 |
2025/3/10 |
954 |
975 |
954 |
971 |
+1.89% |
2,800 |
2025/3/7 |
939 |
958 |
935 |
953 |
+0.32% |
2,800 |
2025/3/6 |
945 |
960 |
944 |
950 |
+1.60% |
1,100 |
2025/3/5 |
932 |
946 |
932 |
935 |
+0.21% |
900 |
2025/3/4 |
973 |
973 |
933 |
933 |
-4.11% |
6,500 |
2025/3/3 |
982 |
990 |
960 |
973 |
-0.92% |
3,200 |
2025/2/28 |
965 |
982 |
965 |
982 |
+1.24% |
1,500 |
2025/2/27 |
990 |
996 |
964 |
970 |
-2.12% |
3,300 |
2025/2/26 |
995 |
1,004 |
960 |
991 |
-0.30% |
7,100 |
2025/2/25 |
999 |
999 |
982 |
994 |
-0.60% |
3,100 |
2025/2/21 |
980 |
1,000 |
974 |
1,000 |
+1.83% |
2,200 |
2025/2/20 |
1,007 |
1,007 |
978 |
982 |
-2.48% |
2,200 |
2025/2/19 |
1,000 |
1,007 |
975 |
1,007 |
+0.50% |
4,700 |
2025/2/18 |
1,029 |
1,029 |
998 |
1,002 |
-2.05% |
7,400 |
2025/2/17 |
1,001 |
1,024 |
1,000 |
1,023 |
+2.10% |
4,400 |
2025/2/14 |
1,000 |
1,011 |
995 |
1,002 |
+0.20% |
4,400 |
2025/2/13 |
1,001 |
1,010 |
990 |
1,000 |
+0.00% |
5,300 |
2025/2/12 |
1,008 |
1,015 |
986 |
1,000 |
-0.79% |
4,600 |
2025/2/10 |
985 |
1,008 |
975 |
1,008 |
+0.80% |
5,700 |
2025/2/7 |
990 |
1,009 |
975 |
1,000 |
+0.10% |
3,300 |
2025/2/6 |
982 |
999 |
982 |
999 |
+1.83% |
1,700 |
2025/2/5 |
981 |
1,000 |
955 |
981 |
-2.97% |
6,500 |
2025/2/4 |
977 |
1,012 |
977 |
1,011 |
+2.95% |
1,000 |
2025/2/3 |
986 |
996 |
973 |
982 |
-1.60% |
1,500 |
2025/1/31 |
982 |
1,004 |
965 |
998 |
+1.63% |
9,000 |
2025/1/30 |
1,068 |
1,068 |
980 |
982 |
-5.39% |
8,400 |
2025/1/29 |
993 |
1,068 |
993 |
1,038 |
+6.13% |
11,000 |
2025/1/28 |
947 |
1,000 |
943 |
978 |
+1.66% |
5,900 |
2025/1/27 |
968 |
1,015 |
948 |
962 |
-0.82% |
11,200 |
2025/1/24 |
1,000 |
1,000 |
960 |
970 |
-3.39% |
7,500 |
2025/1/23 |
1,006 |
1,021 |
1,004 |
1,004 |
-1.57% |
2,600 |
2025/1/22 |
1,010 |
1,026 |
1,006 |
1,020 |
+0.00% |
2,900 |
2025/1/21 |
1,071 |
1,071 |
1,020 |
1,020 |
-2.76% |
5,300 |
2025/1/20 |
1,101 |
1,101 |
1,034 |
1,049 |
+0.77% |
5,500 |
2025/1/17 |
1,108 |
1,113 |
1,027 |
1,041 |
-5.28% |
9,700 |
2025/1/16 |
1,030 |
1,099 |
1,009 |
1,099 |
+6.70% |
13,200 |
2025/1/15 |
1,000 |
1,030 |
979 |
1,030 |
+10.52% |
36,100 |
|