日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/5 |
968 |
972 |
966 |
972 |
+0.62% |
15,200 |
2025/8/4 |
962 |
966 |
961 |
966 |
+0.52% |
18,100 |
2025/8/1 |
965 |
965 |
960 |
961 |
+0.10% |
14,500 |
2025/7/31 |
965 |
965 |
958 |
960 |
+0.00% |
14,300 |
2025/7/30 |
966 |
966 |
959 |
960 |
+0.00% |
15,200 |
2025/7/29 |
965 |
965 |
957 |
960 |
+0.10% |
15,100 |
2025/7/28 |
960 |
962 |
956 |
959 |
+0.00% |
18,300 |
2025/7/25 |
960 |
960 |
955 |
959 |
-0.10% |
14,100 |
2025/7/24 |
970 |
970 |
960 |
960 |
+0.00% |
24,000 |
2025/7/23 |
963 |
967 |
960 |
960 |
-0.52% |
17,600 |
2025/7/22 |
970 |
970 |
963 |
965 |
+0.10% |
18,100 |
2025/7/18 |
968 |
969 |
961 |
964 |
-0.21% |
11,500 |
2025/7/17 |
966 |
967 |
962 |
966 |
+0.73% |
15,700 |
2025/7/16 |
964 |
964 |
955 |
959 |
+0.00% |
11,900 |
2025/7/15 |
969 |
970 |
954 |
959 |
-0.52% |
23,800 |
2025/7/14 |
969 |
972 |
964 |
964 |
+0.31% |
25,600 |
2025/7/11 |
960 |
961 |
955 |
961 |
+0.52% |
19,100 |
2025/7/10 |
955 |
958 |
945 |
956 |
+0.21% |
23,400 |
2025/7/9 |
946 |
954 |
945 |
954 |
+1.06% |
15,400 |
2025/7/8 |
943 |
946 |
941 |
944 |
+0.21% |
9,100 |
2025/7/7 |
946 |
946 |
942 |
942 |
+0.00% |
13,800 |
2025/7/4 |
945 |
946 |
942 |
942 |
+0.00% |
12,000 |
2025/7/3 |
945 |
948 |
942 |
942 |
-0.53% |
15,500 |
2025/7/2 |
945 |
951 |
945 |
947 |
+0.11% |
15,700 |
2025/7/1 |
946 |
948 |
944 |
946 |
-0.11% |
13,500 |
2025/6/30 |
948 |
949 |
945 |
947 |
+0.53% |
10,500 |
2025/6/27 |
945 |
945 |
941 |
942 |
-0.11% |
13,400 |
2025/6/26 |
937 |
943 |
936 |
943 |
+0.64% |
9,500 |
2025/6/25 |
939 |
939 |
935 |
937 |
-0.21% |
11,100 |
2025/6/24 |
940 |
940 |
936 |
939 |
+0.00% |
10,900 |
2025/6/23 |
938 |
941 |
935 |
939 |
+0.43% |
14,800 |
2025/6/20 |
944 |
945 |
935 |
935 |
-0.43% |
12,800 |
2025/6/19 |
944 |
944 |
939 |
939 |
-0.11% |
8,300 |
2025/6/18 |
945 |
945 |
939 |
940 |
-0.11% |
8,200 |
2025/6/17 |
941 |
949 |
940 |
941 |
+0.21% |
16,900 |
2025/6/16 |
946 |
947 |
937 |
939 |
-0.74% |
26,600 |
2025/6/13 |
955 |
955 |
946 |
946 |
+0.00% |
17,400 |
2025/6/12 |
951 |
951 |
946 |
946 |
-0.21% |
11,300 |
2025/6/11 |
950 |
952 |
948 |
948 |
-0.21% |
23,400 |
2025/6/10 |
947 |
950 |
947 |
950 |
+0.53% |
21,900 |
2025/6/9 |
943 |
945 |
941 |
945 |
+0.32% |
12,000 |
2025/6/6 |
946 |
948 |
942 |
942 |
-0.21% |
9,500 |
2025/6/5 |
944 |
948 |
940 |
944 |
+0.32% |
14,900 |
2025/6/4 |
937 |
942 |
937 |
941 |
+0.21% |
8,100 |
2025/6/3 |
940 |
940 |
936 |
939 |
-0.11% |
10,300 |
2025/6/2 |
939 |
942 |
937 |
940 |
-0.42% |
20,600 |
2025/5/30 |
937 |
948 |
937 |
944 |
+0.64% |
18,800 |
2025/5/29 |
941 |
943 |
938 |
938 |
-0.32% |
10,100 |
2025/5/28 |
946 |
946 |
941 |
941 |
+0.00% |
11,600 |
2025/5/27 |
936 |
941 |
932 |
941 |
+1.07% |
16,100 |
2025/5/26 |
927 |
932 |
927 |
931 |
+0.87% |
7,800 |
2025/5/23 |
922 |
928 |
921 |
923 |
-0.11% |
12,200 |
2025/5/22 |
930 |
931 |
924 |
924 |
-0.75% |
16,400 |
2025/5/21 |
938 |
940 |
931 |
931 |
-0.75% |
15,900 |
2025/5/20 |
947 |
947 |
938 |
938 |
-0.74% |
14,400 |
2025/5/19 |
941 |
945 |
938 |
945 |
+0.75% |
20,800 |
2025/5/16 |
941 |
941 |
934 |
938 |
-0.11% |
16,800 |
2025/5/15 |
940 |
942 |
936 |
939 |
-0.11% |
11,100 |
2025/5/14 |
941 |
945 |
938 |
940 |
+0.00% |
17,900 |
2025/5/13 |
949 |
949 |
940 |
940 |
-0.53% |
20,300 |
2025/5/12 |
950 |
950 |
941 |
945 |
+0.00% |
26,500 |
2025/5/9 |
941 |
945 |
938 |
945 |
-0.21% |
25,100 |
2025/5/8 |
937 |
969 |
930 |
947 |
+1.07% |
157,000 |
2025/5/7 |
920 |
940 |
920 |
937 |
+2.52% |
62,700 |
2025/5/2 |
904 |
914 |
903 |
914 |
+0.99% |
17,500 |
2025/5/1 |
906 |
906 |
901 |
905 |
-0.11% |
11,400 |
2025/4/30 |
906 |
906 |
903 |
906 |
-0.44% |
19,600 |
2025/4/28 |
907 |
920 |
907 |
910 |
+0.33% |
23,100 |
2025/4/25 |
905 |
909 |
902 |
907 |
+0.55% |
14,900 |
2025/4/24 |
905 |
905 |
900 |
902 |
+0.00% |
13,500 |
2025/4/23 |
910 |
910 |
900 |
902 |
+0.00% |
12,300 |
2025/4/22 |
900 |
909 |
899 |
902 |
+0.22% |
18,900 |
2025/4/21 |
902 |
903 |
898 |
900 |
+0.33% |
21,100 |
2025/4/18 |
900 |
900 |
892 |
897 |
+0.67% |
22,400 |
2025/4/17 |
889 |
891 |
884 |
891 |
+0.68% |
19,300 |
2025/4/16 |
883 |
886 |
881 |
885 |
+0.23% |
11,300 |
2025/4/15 |
892 |
892 |
882 |
883 |
-0.34% |
22,200 |
2025/4/14 |
900 |
900 |
885 |
886 |
-0.11% |
34,600 |
2025/4/11 |
886 |
889 |
882 |
887 |
+0.11% |
39,200 |
2025/4/10 |
909 |
911 |
884 |
886 |
+2.55% |
36,700 |
2025/4/9 |
873 |
873 |
855 |
864 |
-1.03% |
46,200 |
2025/4/8 |
855 |
878 |
855 |
873 |
+3.44% |
51,300 |
2025/4/7 |
840 |
856 |
819 |
844 |
-2.65% |
108,700 |
2025/4/4 |
880 |
883 |
855 |
867 |
-2.58% |
78,600 |
2025/4/3 |
875 |
895 |
874 |
890 |
-0.56% |
43,700 |
2025/4/2 |
909 |
909 |
895 |
895 |
-1.32% |
37,200 |
2025/4/1 |
914 |
914 |
906 |
907 |
-0.33% |
15,900 |
2025/3/31 |
920 |
920 |
908 |
910 |
-1.73% |
34,900 |
2025/3/28 |
933 |
933 |
925 |
926 |
-0.75% |
23,600 |
2025/3/27 |
932 |
933 |
927 |
933 |
+0.21% |
28,700 |
2025/3/26 |
922 |
935 |
922 |
931 |
+0.98% |
36,100 |
2025/3/25 |
928 |
928 |
920 |
922 |
+0.00% |
24,800 |
2025/3/24 |
920 |
930 |
920 |
922 |
+0.33% |
43,700 |
2025/3/21 |
914 |
920 |
911 |
919 |
+1.10% |
25,900 |
2025/3/19 |
908 |
916 |
908 |
909 |
+0.11% |
17,300 |
2025/3/18 |
913 |
916 |
908 |
908 |
-0.55% |
30,900 |
2025/3/17 |
910 |
916 |
907 |
913 |
+1.00% |
34,700 |
2025/3/14 |
910 |
910 |
902 |
904 |
+0.22% |
35,600 |
2025/3/13 |
900 |
909 |
898 |
902 |
+0.22% |
39,300 |
2025/3/12 |
895 |
900 |
893 |
900 |
+0.90% |
21,200 |
2025/3/11 |
886 |
897 |
883 |
892 |
+0.79% |
52,200 |
2025/3/10 |
884 |
885 |
880 |
885 |
+0.57% |
18,400 |
2025/3/7 |
881 |
881 |
876 |
880 |
-0.11% |
13,600 |
2025/3/6 |
874 |
883 |
873 |
881 |
+0.34% |
24,500 |
2025/3/5 |
888 |
889 |
876 |
878 |
-1.01% |
38,800 |
2025/3/4 |
880 |
888 |
878 |
887 |
+1.03% |
30,200 |
2025/3/3 |
877 |
881 |
876 |
878 |
+0.46% |
25,900 |
2025/2/28 |
870 |
875 |
869 |
874 |
+0.34% |
19,200 |
2025/2/27 |
870 |
872 |
868 |
871 |
+0.00% |
9,900 |
2025/2/26 |
870 |
872 |
862 |
871 |
+0.11% |
22,000 |
2025/2/25 |
872 |
877 |
870 |
870 |
-0.11% |
28,200 |
2025/2/21 |
867 |
871 |
867 |
871 |
+0.58% |
16,200 |
2025/2/20 |
869 |
869 |
865 |
866 |
+0.00% |
16,200 |
2025/2/19 |
865 |
867 |
861 |
866 |
+0.12% |
10,800 |
2025/2/18 |
868 |
868 |
862 |
865 |
+0.23% |
12,200 |
2025/2/17 |
870 |
870 |
860 |
863 |
+0.12% |
18,200 |
2025/2/14 |
869 |
871 |
860 |
862 |
-0.69% |
23,200 |
2025/2/13 |
864 |
868 |
861 |
868 |
+0.93% |
25,300 |
2025/2/12 |
855 |
864 |
854 |
860 |
+0.58% |
27,600 |
2025/2/10 |
859 |
862 |
854 |
855 |
+0.59% |
39,600 |
2025/2/7 |
844 |
854 |
842 |
850 |
+1.19% |
34,500 |
2025/2/6 |
838 |
841 |
837 |
840 |
+0.24% |
20,000 |
2025/2/5 |
833 |
838 |
830 |
838 |
+1.21% |
20,200 |
|