日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
899 |
899 |
894 |
897 |
-0.22% |
34,300 |
2025/8/14 |
899 |
899 |
899 |
899 |
+0.00% |
51,300 |
2025/8/13 |
899 |
900 |
899 |
899 |
+0.00% |
10,400 |
2025/8/12 |
899 |
900 |
899 |
899 |
+0.00% |
8,300 |
2025/8/8 |
899 |
900 |
899 |
899 |
+0.00% |
22,400 |
2025/8/7 |
899 |
900 |
899 |
899 |
-0.11% |
1,900 |
2025/8/6 |
899 |
900 |
899 |
900 |
+0.11% |
15,500 |
2025/8/5 |
900 |
901 |
899 |
899 |
+0.00% |
79,000 |
2025/8/4 |
899 |
900 |
899 |
899 |
+0.00% |
31,400 |
2025/8/1 |
900 |
900 |
899 |
899 |
+0.00% |
4,500 |
2025/7/31 |
900 |
900 |
899 |
899 |
-0.11% |
19,600 |
2025/7/30 |
899 |
900 |
899 |
900 |
+0.11% |
14,700 |
2025/7/29 |
899 |
900 |
899 |
899 |
+0.00% |
9,100 |
2025/7/28 |
899 |
900 |
899 |
899 |
+0.00% |
9,900 |
2025/7/25 |
899 |
900 |
899 |
899 |
+0.00% |
7,900 |
2025/7/24 |
899 |
900 |
898 |
899 |
+0.00% |
80,900 |
2025/7/23 |
899 |
900 |
899 |
899 |
+0.00% |
12,200 |
2025/7/22 |
899 |
900 |
899 |
899 |
+0.00% |
92,900 |
2025/7/18 |
899 |
900 |
899 |
899 |
+0.11% |
173,100 |
2025/7/17 |
898 |
898 |
898 |
898 |
+0.00% |
32,800 |
2025/7/16 |
898 |
899 |
898 |
898 |
+0.00% |
94,800 |
2025/7/15 |
899 |
899 |
898 |
898 |
+0.00% |
119,200 |
2025/7/14 |
898 |
899 |
898 |
898 |
+0.00% |
71,700 |
2025/7/11 |
898 |
898 |
898 |
898 |
+0.00% |
88,100 |
2025/7/10 |
898 |
899 |
898 |
898 |
+0.00% |
80,100 |
2025/7/9 |
898 |
899 |
898 |
898 |
+0.00% |
126,800 |
2025/7/8 |
898 |
899 |
898 |
898 |
+16.32% |
824,200 |
2025/7/7 |
772 |
772 |
772 |
772 |
+14.88% |
3,600 |
2025/7/4 |
670 |
675 |
670 |
672 |
+0.30% |
2,600 |
2025/7/3 |
670 |
670 |
664 |
670 |
-0.15% |
600 |
2025/7/2 |
670 |
677 |
666 |
671 |
-0.45% |
3,000 |
2025/7/1 |
692 |
692 |
674 |
674 |
-2.32% |
5,700 |
2025/6/30 |
660 |
690 |
660 |
690 |
+3.76% |
41,100 |
2025/6/27 |
666 |
666 |
660 |
665 |
+0.61% |
1,800 |
2025/6/26 |
658 |
664 |
653 |
661 |
+1.23% |
4,300 |
2025/6/25 |
670 |
670 |
651 |
653 |
-2.39% |
3,500 |
2025/6/24 |
660 |
669 |
650 |
669 |
+2.14% |
10,900 |
2025/6/23 |
684 |
684 |
655 |
655 |
-4.24% |
15,100 |
2025/6/20 |
692 |
693 |
681 |
684 |
-1.01% |
9,600 |
2025/6/19 |
673 |
696 |
673 |
691 |
+2.67% |
9,300 |
2025/6/18 |
689 |
699 |
669 |
673 |
-3.86% |
29,500 |
2025/6/17 |
745 |
745 |
692 |
700 |
-6.17% |
28,600 |
2025/6/16 |
682 |
749 |
680 |
746 |
+1.50% |
60,900 |
2025/6/13 |
747 |
758 |
719 |
735 |
-1.47% |
78,900 |
2025/6/12 |
748 |
749 |
720 |
746 |
+1.50% |
21,700 |
2025/6/11 |
718 |
739 |
718 |
735 |
+3.67% |
16,700 |
2025/6/10 |
714 |
716 |
706 |
709 |
+0.42% |
3,200 |
2025/6/9 |
721 |
721 |
701 |
706 |
-3.16% |
25,700 |
2025/6/6 |
707 |
750 |
705 |
729 |
+4.29% |
19,400 |
2025/6/5 |
707 |
709 |
690 |
699 |
-0.57% |
10,300 |
2025/6/4 |
699 |
750 |
696 |
703 |
+2.03% |
65,700 |
2025/6/3 |
680 |
689 |
678 |
689 |
+1.47% |
8,700 |
2025/6/2 |
677 |
683 |
671 |
679 |
+1.19% |
12,900 |
2025/5/30 |
670 |
674 |
666 |
671 |
+1.67% |
9,000 |
2025/5/29 |
656 |
662 |
656 |
660 |
+0.00% |
4,400 |
2025/5/28 |
666 |
670 |
658 |
660 |
-0.90% |
13,700 |
2025/5/27 |
657 |
666 |
655 |
666 |
+0.76% |
2,700 |
2025/5/26 |
665 |
670 |
657 |
661 |
-0.90% |
10,700 |
2025/5/23 |
675 |
675 |
665 |
667 |
+0.15% |
6,200 |
2025/5/22 |
654 |
673 |
654 |
666 |
+1.83% |
12,600 |
2025/5/21 |
663 |
665 |
653 |
654 |
+0.15% |
4,700 |
2025/5/20 |
664 |
664 |
649 |
653 |
-0.76% |
7,200 |
2025/5/19 |
648 |
660 |
644 |
658 |
+1.70% |
7,000 |
2025/5/16 |
646 |
648 |
638 |
647 |
-0.46% |
7,400 |
2025/5/15 |
650 |
654 |
638 |
650 |
-0.91% |
10,900 |
2025/5/14 |
657 |
659 |
651 |
656 |
-0.15% |
2,800 |
2025/5/13 |
660 |
660 |
652 |
657 |
-0.15% |
8,600 |
2025/5/12 |
657 |
659 |
653 |
658 |
+0.77% |
8,200 |
2025/5/9 |
654 |
655 |
649 |
653 |
+0.46% |
3,900 |
2025/5/8 |
655 |
659 |
650 |
650 |
+0.00% |
3,900 |
2025/5/7 |
645 |
650 |
645 |
650 |
+1.09% |
12,500 |
2025/5/2 |
645 |
645 |
635 |
643 |
+0.16% |
4,300 |
2025/5/1 |
629 |
642 |
628 |
642 |
+0.78% |
5,600 |
2025/4/30 |
632 |
637 |
618 |
637 |
+0.16% |
5,000 |
2025/4/28 |
640 |
640 |
634 |
636 |
-0.31% |
5,900 |
2025/4/25 |
626 |
638 |
625 |
638 |
+2.41% |
7,500 |
2025/4/24 |
616 |
629 |
616 |
623 |
+1.47% |
9,000 |
2025/4/23 |
613 |
614 |
609 |
614 |
+0.33% |
2,800 |
2025/4/22 |
603 |
614 |
603 |
612 |
+0.99% |
3,900 |
2025/4/21 |
603 |
610 |
603 |
606 |
+0.00% |
800 |
2025/4/18 |
607 |
611 |
600 |
606 |
-0.16% |
11,700 |
2025/4/17 |
599 |
607 |
599 |
607 |
+2.36% |
3,700 |
2025/4/16 |
589 |
600 |
585 |
593 |
-0.67% |
9,000 |
2025/4/15 |
594 |
598 |
586 |
597 |
+2.23% |
6,700 |
2025/4/14 |
566 |
590 |
561 |
584 |
+4.29% |
23,900 |
2025/4/11 |
531 |
567 |
530 |
560 |
+2.75% |
16,100 |
2025/4/10 |
553 |
557 |
545 |
545 |
+2.83% |
19,100 |
2025/4/9 |
520 |
534 |
516 |
530 |
-0.75% |
3,900 |
2025/4/8 |
522 |
534 |
520 |
534 |
+6.37% |
12,600 |
2025/4/7 |
499 |
548 |
482 |
502 |
-13.30% |
32,100 |
2025/4/4 |
582 |
582 |
550 |
579 |
-2.85% |
42,100 |
2025/4/3 |
624 |
624 |
587 |
596 |
-4.94% |
20,400 |
2025/4/2 |
630 |
634 |
616 |
627 |
-0.48% |
10,000 |
2025/4/1 |
639 |
643 |
630 |
630 |
-1.41% |
8,900 |
2025/3/31 |
647 |
653 |
631 |
639 |
-3.91% |
32,900 |
2025/3/28 |
658 |
670 |
657 |
665 |
+1.06% |
4,100 |
2025/3/27 |
669 |
671 |
658 |
658 |
-1.64% |
8,300 |
2025/3/26 |
650 |
671 |
650 |
669 |
+2.92% |
21,200 |
2025/3/25 |
659 |
659 |
649 |
650 |
-0.91% |
6,200 |
2025/3/24 |
655 |
657 |
648 |
656 |
+1.71% |
13,100 |
2025/3/21 |
656 |
657 |
643 |
645 |
-0.46% |
10,900 |
2025/3/19 |
630 |
653 |
622 |
648 |
+4.01% |
31,200 |
2025/3/18 |
644 |
645 |
619 |
623 |
-3.41% |
42,100 |
2025/3/17 |
651 |
672 |
637 |
645 |
-3.87% |
107,100 |
2025/3/14 |
658 |
677 |
640 |
671 |
+2.29% |
58,500 |
2025/3/13 |
645 |
670 |
639 |
656 |
+2.66% |
35,100 |
2025/3/12 |
633 |
644 |
632 |
639 |
+1.27% |
10,600 |
2025/3/11 |
634 |
635 |
626 |
631 |
+0.32% |
3,800 |
2025/3/10 |
628 |
635 |
623 |
629 |
+0.16% |
3,500 |
2025/3/7 |
622 |
636 |
620 |
628 |
-0.16% |
3,400 |
2025/3/6 |
620 |
630 |
613 |
629 |
+1.45% |
13,300 |
2025/3/5 |
631 |
640 |
617 |
620 |
-2.36% |
12,900 |
2025/3/4 |
632 |
637 |
615 |
635 |
-0.47% |
11,000 |
2025/3/3 |
630 |
639 |
622 |
638 |
+1.27% |
2,300 |
2025/2/28 |
628 |
634 |
619 |
630 |
+0.32% |
12,700 |
2025/2/27 |
630 |
630 |
622 |
628 |
+0.64% |
2,900 |
2025/2/26 |
617 |
640 |
608 |
624 |
+0.81% |
12,500 |
2025/2/25 |
617 |
619 |
609 |
619 |
+1.98% |
6,100 |
2025/2/21 |
605 |
613 |
605 |
607 |
+0.00% |
5,100 |
2025/2/20 |
607 |
614 |
603 |
607 |
-0.49% |
5,500 |
2025/2/19 |
607 |
611 |
605 |
610 |
+0.16% |
2,400 |
2025/2/18 |
604 |
610 |
604 |
609 |
+0.00% |
2,500 |
2025/2/17 |
610 |
612 |
600 |
609 |
+0.33% |
7,400 |
|