日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
925 |
925 |
922 |
925 |
+0.00% |
5,600 |
2025/8/14 |
920 |
925 |
920 |
925 |
+0.54% |
6,200 |
2025/8/13 |
919 |
923 |
919 |
920 |
+0.44% |
10,700 |
2025/8/12 |
914 |
917 |
911 |
916 |
+0.33% |
14,200 |
2025/8/8 |
912 |
913 |
910 |
913 |
+0.00% |
5,300 |
2025/8/7 |
913 |
914 |
911 |
913 |
+0.00% |
5,800 |
2025/8/6 |
907 |
913 |
906 |
913 |
+0.77% |
12,600 |
2025/8/5 |
906 |
907 |
905 |
906 |
+0.22% |
5,800 |
2025/8/4 |
905 |
905 |
903 |
904 |
-0.22% |
6,200 |
2025/8/1 |
904 |
906 |
904 |
906 |
+0.22% |
9,500 |
2025/7/31 |
906 |
907 |
903 |
904 |
-0.33% |
6,500 |
2025/7/30 |
909 |
909 |
904 |
907 |
-0.11% |
12,400 |
2025/7/29 |
910 |
910 |
907 |
908 |
+0.00% |
6,200 |
2025/7/28 |
910 |
910 |
908 |
908 |
+0.00% |
9,500 |
2025/7/25 |
903 |
908 |
903 |
908 |
+0.67% |
10,500 |
2025/7/24 |
900 |
904 |
899 |
902 |
+0.45% |
14,600 |
2025/7/23 |
902 |
903 |
898 |
898 |
-0.11% |
12,200 |
2025/7/22 |
901 |
903 |
897 |
899 |
-0.22% |
18,600 |
2025/7/18 |
903 |
904 |
901 |
901 |
-0.11% |
7,700 |
2025/7/17 |
910 |
910 |
897 |
902 |
-0.88% |
56,300 |
2025/7/16 |
913 |
916 |
910 |
910 |
+0.00% |
8,500 |
2025/7/15 |
913 |
913 |
910 |
910 |
-0.33% |
8,900 |
2025/7/14 |
913 |
915 |
912 |
913 |
-0.11% |
10,600 |
2025/7/11 |
919 |
919 |
914 |
914 |
-0.22% |
6,500 |
2025/7/10 |
921 |
921 |
916 |
916 |
-0.33% |
8,200 |
2025/7/9 |
923 |
923 |
918 |
919 |
-0.22% |
8,200 |
2025/7/8 |
915 |
922 |
915 |
921 |
+0.44% |
7,400 |
2025/7/7 |
911 |
921 |
910 |
917 |
+1.21% |
11,400 |
2025/7/4 |
920 |
920 |
900 |
906 |
-2.58% |
46,300 |
2025/7/3 |
936 |
940 |
929 |
930 |
-1.06% |
40,300 |
2025/7/2 |
939 |
940 |
936 |
940 |
+0.21% |
6,600 |
2025/7/1 |
938 |
938 |
935 |
938 |
+0.11% |
4,100 |
2025/6/30 |
936 |
937 |
934 |
937 |
+0.11% |
11,000 |
2025/6/27 |
935 |
938 |
933 |
936 |
+0.00% |
4,800 |
2025/6/26 |
937 |
940 |
935 |
936 |
-0.11% |
10,100 |
2025/6/25 |
938 |
939 |
936 |
937 |
+0.11% |
6,200 |
2025/6/24 |
938 |
938 |
935 |
936 |
+0.00% |
3,700 |
2025/6/23 |
936 |
938 |
935 |
936 |
-0.43% |
3,600 |
2025/6/20 |
937 |
940 |
936 |
940 |
+0.43% |
5,300 |
2025/6/19 |
941 |
941 |
936 |
936 |
-0.11% |
6,500 |
2025/6/18 |
939 |
941 |
937 |
937 |
-0.11% |
7,200 |
2025/6/17 |
934 |
938 |
932 |
938 |
+0.86% |
8,400 |
2025/6/16 |
927 |
937 |
927 |
930 |
+0.32% |
19,500 |
2025/6/13 |
939 |
940 |
925 |
927 |
-1.28% |
23,200 |
2025/6/12 |
937 |
940 |
937 |
939 |
+0.21% |
3,200 |
2025/6/11 |
940 |
943 |
937 |
937 |
-0.21% |
7,100 |
2025/6/10 |
940 |
946 |
938 |
939 |
+0.21% |
20,600 |
2025/6/9 |
933 |
941 |
933 |
937 |
+0.54% |
16,000 |
2025/6/6 |
924 |
934 |
924 |
932 |
+0.87% |
18,500 |
2025/6/5 |
935 |
935 |
922 |
924 |
-0.65% |
17,600 |
2025/6/4 |
928 |
932 |
917 |
930 |
+0.98% |
41,600 |
2025/6/3 |
932 |
933 |
921 |
921 |
-0.97% |
30,400 |
2025/6/2 |
945 |
945 |
930 |
930 |
-1.59% |
36,000 |
2025/5/30 |
947 |
950 |
941 |
945 |
-0.21% |
27,600 |
2025/5/29 |
940 |
955 |
934 |
947 |
-6.70% |
137,000 |
2025/5/28 |
1,018 |
1,020 |
1,011 |
1,015 |
+0.30% |
57,600 |
2025/5/27 |
1,008 |
1,016 |
1,008 |
1,012 |
+0.40% |
35,000 |
2025/5/26 |
1,006 |
1,009 |
1,006 |
1,008 |
+0.20% |
27,900 |
2025/5/23 |
1,008 |
1,009 |
1,005 |
1,006 |
-0.49% |
22,200 |
2025/5/22 |
1,013 |
1,013 |
1,010 |
1,011 |
-0.20% |
21,200 |
2025/5/21 |
1,024 |
1,025 |
1,010 |
1,013 |
-0.98% |
39,400 |
2025/5/20 |
1,026 |
1,026 |
1,021 |
1,023 |
-0.29% |
18,800 |
2025/5/19 |
1,026 |
1,029 |
1,022 |
1,026 |
+0.00% |
32,300 |
2025/5/16 |
1,027 |
1,027 |
1,022 |
1,026 |
+0.00% |
15,500 |
2025/5/15 |
1,026 |
1,027 |
1,024 |
1,026 |
+0.10% |
10,900 |
2025/5/14 |
1,028 |
1,028 |
1,023 |
1,025 |
-0.39% |
23,400 |
2025/5/13 |
1,029 |
1,029 |
1,026 |
1,029 |
+0.10% |
13,500 |
2025/5/12 |
1,027 |
1,029 |
1,024 |
1,028 |
+0.29% |
25,000 |
2025/5/9 |
1,029 |
1,030 |
1,025 |
1,025 |
-0.29% |
22,200 |
2025/5/8 |
1,028 |
1,029 |
1,026 |
1,028 |
+0.29% |
8,900 |
2025/5/7 |
1,030 |
1,030 |
1,024 |
1,025 |
-0.19% |
29,100 |
2025/5/2 |
1,030 |
1,030 |
1,027 |
1,027 |
-0.10% |
18,000 |
2025/5/1 |
1,030 |
1,031 |
1,028 |
1,028 |
-0.29% |
16,300 |
2025/4/30 |
1,027 |
1,034 |
1,027 |
1,031 |
+0.49% |
13,400 |
2025/4/28 |
1,030 |
1,030 |
1,024 |
1,026 |
+0.10% |
16,700 |
2025/4/25 |
1,028 |
1,033 |
1,025 |
1,025 |
-0.29% |
8,100 |
2025/4/24 |
1,030 |
1,036 |
1,028 |
1,028 |
-0.19% |
11,500 |
2025/4/23 |
1,026 |
1,035 |
1,026 |
1,030 |
+0.49% |
17,300 |
2025/4/22 |
1,023 |
1,028 |
1,020 |
1,025 |
+0.20% |
11,300 |
2025/4/21 |
1,016 |
1,026 |
1,014 |
1,023 |
+0.69% |
13,500 |
2025/4/18 |
1,016 |
1,021 |
1,014 |
1,016 |
+0.10% |
13,800 |
2025/4/17 |
1,087 |
1,087 |
1,015 |
1,015 |
-11.51% |
136,900 |
2025/4/16 |
998 |
1,147 |
997 |
1,147 |
+15.05% |
304,100 |
2025/4/15 |
998 |
999 |
996 |
997 |
+0.00% |
7,000 |
2025/4/14 |
991 |
998 |
991 |
997 |
+1.22% |
8,500 |
2025/4/11 |
985 |
993 |
978 |
985 |
+0.00% |
11,200 |
2025/4/10 |
986 |
990 |
976 |
985 |
+1.03% |
14,600 |
2025/4/9 |
970 |
975 |
965 |
975 |
+0.52% |
6,800 |
2025/4/8 |
960 |
977 |
950 |
970 |
+4.19% |
11,100 |
2025/4/7 |
933 |
948 |
921 |
931 |
-3.62% |
32,900 |
2025/4/4 |
988 |
990 |
955 |
966 |
-3.30% |
35,000 |
2025/4/3 |
990 |
1,001 |
990 |
999 |
-0.20% |
20,900 |
2025/4/2 |
1,001 |
1,002 |
996 |
1,001 |
-0.20% |
10,000 |
2025/4/1 |
1,003 |
1,004 |
995 |
1,003 |
+0.00% |
22,900 |
2025/3/31 |
1,004 |
1,004 |
996 |
1,003 |
-0.10% |
18,400 |
2025/3/28 |
1,004 |
1,005 |
1,002 |
1,004 |
+0.00% |
16,300 |
2025/3/27 |
1,004 |
1,005 |
1,001 |
1,004 |
+0.00% |
8,200 |
2025/3/26 |
1,004 |
1,004 |
1,001 |
1,004 |
+0.10% |
8,700 |
2025/3/25 |
1,004 |
1,004 |
1,002 |
1,003 |
-0.10% |
4,800 |
2025/3/24 |
1,003 |
1,004 |
1,001 |
1,004 |
+0.10% |
10,400 |
2025/3/21 |
1,003 |
1,004 |
1,001 |
1,003 |
+0.00% |
10,700 |
2025/3/19 |
1,004 |
1,004 |
1,000 |
1,003 |
+0.00% |
6,000 |
2025/3/18 |
1,003 |
1,003 |
1,000 |
1,003 |
+0.10% |
6,100 |
2025/3/17 |
1,002 |
1,004 |
1,000 |
1,002 |
+0.20% |
7,500 |
2025/3/14 |
998 |
1,002 |
995 |
1,000 |
+0.60% |
19,800 |
2025/3/13 |
995 |
997 |
993 |
994 |
-0.10% |
3,700 |
2025/3/12 |
993 |
995 |
992 |
995 |
+0.20% |
2,500 |
2025/3/11 |
992 |
996 |
992 |
993 |
-0.30% |
3,900 |
2025/3/10 |
996 |
996 |
992 |
996 |
+0.30% |
3,200 |
2025/3/7 |
993 |
995 |
991 |
993 |
+0.10% |
3,900 |
2025/3/6 |
993 |
994 |
991 |
992 |
+0.00% |
2,600 |
2025/3/5 |
995 |
995 |
991 |
992 |
-0.30% |
2,900 |
2025/3/4 |
996 |
996 |
991 |
995 |
+0.00% |
6,500 |
2025/3/3 |
995 |
996 |
991 |
995 |
+0.20% |
8,300 |
2025/2/28 |
995 |
998 |
990 |
993 |
-0.20% |
8,600 |
2025/2/27 |
989 |
995 |
989 |
995 |
+0.81% |
8,100 |
2025/2/26 |
990 |
990 |
983 |
987 |
-0.20% |
4,800 |
2025/2/25 |
982 |
989 |
980 |
989 |
+0.71% |
9,900 |
2025/2/21 |
983 |
984 |
981 |
982 |
+0.00% |
3,400 |
2025/2/20 |
981 |
983 |
980 |
982 |
+0.10% |
5,000 |
2025/2/19 |
980 |
982 |
979 |
981 |
-0.10% |
3,400 |
2025/2/18 |
982 |
983 |
980 |
982 |
-0.10% |
4,100 |
2025/2/17 |
982 |
983 |
977 |
983 |
+0.10% |
7,000 |
|