日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
793 |
795 |
792 |
792 |
-0.13% |
10,400 |
2025/7/11 |
793 |
795 |
793 |
793 |
+0.13% |
15,400 |
2025/7/10 |
794 |
796 |
792 |
792 |
-0.13% |
24,000 |
2025/7/9 |
795 |
797 |
793 |
793 |
+0.00% |
12,100 |
2025/7/8 |
793 |
795 |
792 |
793 |
-0.38% |
23,800 |
2025/7/7 |
792 |
796 |
792 |
796 |
+0.51% |
40,500 |
2025/7/4 |
793 |
796 |
791 |
792 |
+0.00% |
43,100 |
2025/7/3 |
795 |
797 |
792 |
792 |
-0.38% |
31,500 |
2025/7/2 |
794 |
797 |
794 |
795 |
+0.00% |
47,000 |
2025/7/1 |
791 |
796 |
791 |
795 |
+0.38% |
50,500 |
2025/6/30 |
793 |
793 |
791 |
792 |
-0.13% |
32,600 |
2025/6/27 |
791 |
793 |
791 |
793 |
+0.25% |
48,300 |
2025/6/26 |
791 |
793 |
791 |
791 |
-0.13% |
24,900 |
2025/6/25 |
792 |
793 |
791 |
792 |
-0.38% |
43,700 |
2025/6/24 |
794 |
795 |
790 |
795 |
+0.38% |
136,700 |
2025/6/23 |
792 |
793 |
791 |
792 |
+0.25% |
45,600 |
2025/6/20 |
792 |
793 |
790 |
790 |
-0.25% |
51,700 |
2025/6/19 |
792 |
793 |
791 |
792 |
-0.13% |
31,200 |
2025/6/18 |
792 |
794 |
792 |
793 |
+0.13% |
232,300 |
2025/6/17 |
793 |
793 |
791 |
792 |
-0.13% |
386,800 |
2025/6/16 |
794 |
794 |
793 |
793 |
+0.00% |
93,600 |
2025/6/13 |
793 |
794 |
793 |
793 |
+0.00% |
581,300 |
2025/6/12 |
793 |
794 |
793 |
793 |
+0.00% |
137,100 |
2025/6/11 |
793 |
794 |
793 |
793 |
+0.00% |
181,100 |
2025/6/10 |
793 |
794 |
793 |
793 |
+0.00% |
237,700 |
2025/6/9 |
793 |
794 |
793 |
793 |
+0.00% |
63,300 |
2025/6/6 |
793 |
794 |
793 |
793 |
+0.13% |
62,700 |
2025/6/5 |
792 |
794 |
792 |
792 |
+0.00% |
218,200 |
2025/6/4 |
792 |
794 |
792 |
792 |
+0.00% |
144,200 |
2025/6/3 |
793 |
794 |
792 |
792 |
+0.00% |
169,300 |
2025/6/2 |
793 |
794 |
792 |
792 |
-0.13% |
359,200 |
2025/5/30 |
792 |
793 |
792 |
793 |
+0.13% |
81,800 |
2025/5/29 |
792 |
793 |
792 |
792 |
+0.00% |
109,800 |
2025/5/28 |
793 |
793 |
792 |
792 |
+0.00% |
146,300 |
2025/5/27 |
792 |
793 |
792 |
792 |
+0.00% |
81,900 |
2025/5/26 |
793 |
794 |
792 |
792 |
+0.00% |
165,800 |
2025/5/23 |
793 |
794 |
792 |
792 |
+0.00% |
728,800 |
2025/5/22 |
792 |
793 |
792 |
792 |
+0.00% |
401,800 |
2025/5/21 |
792 |
793 |
792 |
792 |
+0.00% |
487,600 |
2025/5/20 |
792 |
793 |
792 |
792 |
+0.00% |
187,800 |
2025/5/19 |
792 |
793 |
792 |
792 |
+0.00% |
312,700 |
2025/5/16 |
792 |
793 |
792 |
792 |
+0.00% |
714,200 |
2025/5/15 |
793 |
794 |
792 |
792 |
+0.00% |
1,068,600 |
2025/5/14 |
793 |
795 |
792 |
792 |
+4.76% |
3,892,700 |
2025/5/13 |
756 |
756 |
756 |
756 |
+15.24% |
121,400 |
2025/5/12 |
656 |
656 |
656 |
656 |
+17.99% |
58,800 |
2025/5/9 |
558 |
567 |
551 |
556 |
-0.54% |
119,200 |
2025/5/8 |
553 |
560 |
547 |
559 |
+0.18% |
150,300 |
2025/5/7 |
547 |
562 |
542 |
558 |
+2.57% |
92,100 |
2025/5/2 |
546 |
553 |
538 |
544 |
-1.27% |
166,500 |
2025/5/1 |
558 |
560 |
544 |
551 |
-2.65% |
68,100 |
2025/4/30 |
566 |
567 |
553 |
566 |
+0.00% |
88,700 |
2025/4/28 |
544 |
575 |
544 |
566 |
+4.04% |
385,600 |
2025/4/25 |
551 |
552 |
544 |
544 |
-1.27% |
66,000 |
2025/4/24 |
555 |
558 |
551 |
551 |
-1.25% |
74,800 |
2025/4/23 |
548 |
559 |
548 |
558 |
+1.45% |
116,200 |
2025/4/22 |
521 |
550 |
521 |
550 |
+5.16% |
131,900 |
2025/4/21 |
517 |
523 |
513 |
523 |
+0.19% |
137,900 |
2025/4/18 |
513 |
522 |
510 |
522 |
+1.75% |
109,100 |
2025/4/17 |
509 |
522 |
503 |
513 |
+0.00% |
191,800 |
2025/4/16 |
515 |
530 |
504 |
513 |
+0.20% |
124,200 |
2025/4/15 |
523 |
528 |
511 |
512 |
-2.10% |
60,700 |
2025/4/14 |
535 |
544 |
522 |
523 |
-1.51% |
97,100 |
2025/4/11 |
476 |
535 |
474 |
531 |
+7.27% |
224,900 |
2025/4/10 |
490 |
500 |
485 |
495 |
+5.32% |
74,800 |
2025/4/9 |
473 |
473 |
457 |
470 |
-3.89% |
118,300 |
2025/4/8 |
475 |
489 |
474 |
489 |
+7.00% |
128,200 |
2025/4/7 |
476 |
480 |
453 |
457 |
-10.74% |
235,500 |
2025/4/4 |
505 |
517 |
502 |
512 |
-0.58% |
227,800 |
2025/4/3 |
500 |
517 |
490 |
515 |
-0.39% |
114,400 |
2025/4/2 |
516 |
517 |
510 |
517 |
+0.98% |
54,600 |
2025/4/1 |
526 |
528 |
512 |
512 |
-0.78% |
85,800 |
2025/3/31 |
527 |
529 |
510 |
516 |
-3.73% |
118,800 |
2025/3/28 |
548 |
558 |
534 |
536 |
-3.42% |
98,000 |
2025/3/27 |
542 |
558 |
542 |
555 |
+0.91% |
133,800 |
2025/3/26 |
556 |
559 |
542 |
550 |
+1.10% |
170,600 |
2025/3/25 |
520 |
551 |
520 |
544 |
+6.04% |
360,500 |
2025/3/24 |
520 |
528 |
513 |
513 |
+2.19% |
155,900 |
2025/3/21 |
502 |
507 |
499 |
502 |
-0.59% |
102,300 |
2025/3/19 |
503 |
506 |
500 |
505 |
+0.00% |
108,500 |
2025/3/18 |
500 |
509 |
499 |
505 |
+1.20% |
122,800 |
2025/3/17 |
500 |
509 |
496 |
499 |
+0.40% |
135,600 |
2025/3/14 |
495 |
499 |
492 |
497 |
-0.60% |
75,900 |
2025/3/13 |
500 |
504 |
497 |
500 |
+0.20% |
61,500 |
2025/3/12 |
504 |
509 |
498 |
499 |
-0.99% |
60,100 |
2025/3/11 |
505 |
508 |
496 |
504 |
-1.75% |
42,200 |
2025/3/10 |
501 |
513 |
497 |
513 |
+2.60% |
60,700 |
2025/3/7 |
506 |
508 |
497 |
500 |
-2.53% |
52,300 |
2025/3/6 |
513 |
519 |
504 |
513 |
+0.39% |
53,900 |
2025/3/5 |
517 |
526 |
509 |
511 |
-0.20% |
71,300 |
2025/3/4 |
514 |
516 |
501 |
512 |
+0.00% |
36,700 |
2025/3/3 |
516 |
521 |
512 |
512 |
+0.59% |
67,000 |
2025/2/28 |
514 |
519 |
508 |
509 |
-0.97% |
35,800 |
2025/2/27 |
505 |
515 |
503 |
514 |
+3.42% |
45,800 |
2025/2/26 |
495 |
501 |
491 |
497 |
-0.60% |
48,400 |
2025/2/25 |
493 |
500 |
489 |
500 |
+1.42% |
26,100 |
2025/2/21 |
497 |
502 |
492 |
493 |
-1.20% |
63,300 |
2025/2/20 |
506 |
515 |
497 |
499 |
-2.16% |
60,800 |
2025/2/19 |
519 |
524 |
508 |
510 |
-1.16% |
65,000 |
2025/2/18 |
519 |
522 |
514 |
516 |
-0.58% |
52,900 |
2025/2/17 |
518 |
525 |
516 |
519 |
+0.00% |
40,400 |
2025/2/14 |
525 |
532 |
518 |
519 |
-0.57% |
53,900 |
2025/2/13 |
522 |
526 |
516 |
522 |
-0.57% |
49,900 |
2025/2/12 |
551 |
552 |
518 |
525 |
-4.55% |
155,600 |
2025/2/10 |
532 |
551 |
530 |
550 |
+2.80% |
79,200 |
2025/2/7 |
542 |
548 |
529 |
535 |
-2.73% |
163,900 |
2025/2/6 |
557 |
567 |
543 |
550 |
-1.43% |
152,800 |
2025/2/5 |
540 |
579 |
534 |
558 |
+5.08% |
520,400 |
2025/2/4 |
538 |
538 |
514 |
531 |
+0.19% |
164,100 |
2025/2/3 |
540 |
546 |
526 |
530 |
-3.64% |
104,300 |
2025/1/31 |
542 |
550 |
540 |
550 |
+0.00% |
80,300 |
2025/1/30 |
541 |
550 |
533 |
550 |
+0.18% |
74,700 |
2025/1/29 |
543 |
552 |
538 |
549 |
+1.10% |
110,900 |
2025/1/28 |
540 |
543 |
534 |
543 |
+0.00% |
99,700 |
2025/1/27 |
544 |
545 |
536 |
543 |
+0.56% |
83,300 |
2025/1/24 |
536 |
543 |
533 |
540 |
+0.56% |
137,000 |
2025/1/23 |
533 |
540 |
533 |
537 |
+0.00% |
96,800 |
2025/1/22 |
537 |
542 |
533 |
537 |
+0.19% |
48,600 |
2025/1/21 |
530 |
536 |
529 |
536 |
+0.00% |
47,100 |
2025/1/20 |
524 |
536 |
521 |
536 |
+2.88% |
58,300 |
2025/1/17 |
528 |
528 |
517 |
521 |
-1.70% |
43,700 |
2025/1/16 |
529 |
531 |
523 |
530 |
-0.19% |
51,600 |
2025/1/15 |
531 |
537 |
525 |
531 |
-0.38% |
63,100 |
|