日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/5 |
967 |
984 |
967 |
973 |
+1.14% |
220,100 |
2025/8/4 |
959 |
971 |
958 |
962 |
-0.82% |
167,800 |
2025/8/1 |
959 |
973 |
946 |
970 |
+0.52% |
259,300 |
2025/7/31 |
990 |
996 |
959 |
965 |
-2.82% |
531,500 |
2025/7/30 |
961 |
1,002 |
961 |
993 |
+2.90% |
479,300 |
2025/7/29 |
966 |
966 |
956 |
965 |
-0.10% |
133,600 |
2025/7/28 |
967 |
971 |
959 |
966 |
-0.10% |
148,000 |
2025/7/25 |
965 |
975 |
958 |
967 |
+0.00% |
179,000 |
2025/7/24 |
955 |
967 |
952 |
967 |
+1.26% |
266,400 |
2025/7/23 |
937 |
956 |
937 |
955 |
+2.14% |
366,500 |
2025/7/22 |
925 |
935 |
924 |
935 |
+1.41% |
175,100 |
2025/7/18 |
922 |
930 |
918 |
922 |
+0.00% |
89,700 |
2025/7/17 |
918 |
922 |
915 |
922 |
-0.22% |
66,900 |
2025/7/16 |
922 |
925 |
918 |
924 |
+0.22% |
96,400 |
2025/7/15 |
919 |
929 |
919 |
922 |
+0.33% |
89,200 |
2025/7/14 |
915 |
924 |
913 |
919 |
+0.44% |
104,200 |
2025/7/11 |
927 |
932 |
915 |
915 |
-1.08% |
108,200 |
2025/7/10 |
930 |
932 |
923 |
925 |
-0.43% |
229,000 |
2025/7/9 |
933 |
937 |
929 |
929 |
+0.00% |
160,900 |
2025/7/8 |
926 |
934 |
924 |
929 |
+0.32% |
180,900 |
2025/7/7 |
930 |
935 |
925 |
926 |
-0.43% |
132,100 |
2025/7/4 |
920 |
932 |
917 |
930 |
+1.53% |
172,100 |
2025/7/3 |
912 |
919 |
906 |
916 |
+0.66% |
189,000 |
2025/7/2 |
916 |
918 |
909 |
910 |
-0.44% |
121,200 |
2025/7/1 |
911 |
920 |
905 |
914 |
+0.55% |
168,100 |
2025/6/30 |
898 |
912 |
898 |
909 |
+1.45% |
278,900 |
2025/6/27 |
894 |
903 |
894 |
896 |
+0.45% |
181,600 |
2025/6/26 |
879 |
892 |
878 |
892 |
+1.48% |
131,900 |
2025/6/25 |
887 |
889 |
876 |
879 |
-0.79% |
140,200 |
2025/6/24 |
887 |
895 |
883 |
886 |
+0.57% |
191,700 |
2025/6/23 |
886 |
887 |
874 |
881 |
-1.45% |
273,400 |
2025/6/20 |
902 |
905 |
893 |
894 |
-0.33% |
306,000 |
2025/6/19 |
892 |
898 |
892 |
897 |
+0.56% |
99,600 |
2025/6/18 |
880 |
893 |
878 |
892 |
+1.25% |
229,100 |
2025/6/17 |
878 |
885 |
873 |
881 |
+0.34% |
146,300 |
2025/6/16 |
882 |
887 |
876 |
878 |
+0.46% |
232,700 |
2025/6/13 |
872 |
877 |
868 |
874 |
+0.46% |
218,200 |
2025/6/12 |
873 |
875 |
862 |
870 |
-0.34% |
261,300 |
2025/6/11 |
876 |
879 |
873 |
873 |
-0.23% |
181,300 |
2025/6/10 |
885 |
885 |
875 |
875 |
-0.46% |
225,200 |
2025/6/9 |
887 |
887 |
879 |
879 |
-0.45% |
182,700 |
2025/6/6 |
886 |
889 |
882 |
883 |
-0.34% |
121,400 |
2025/6/5 |
886 |
891 |
885 |
886 |
+0.00% |
138,000 |
2025/6/4 |
888 |
891 |
885 |
886 |
-0.11% |
114,800 |
2025/6/3 |
891 |
894 |
886 |
887 |
-0.34% |
129,600 |
2025/6/2 |
891 |
894 |
887 |
890 |
-0.11% |
148,600 |
2025/5/30 |
891 |
895 |
888 |
891 |
-0.34% |
131,200 |
2025/5/29 |
899 |
901 |
892 |
894 |
-0.22% |
133,600 |
2025/5/28 |
905 |
906 |
896 |
896 |
-0.44% |
114,000 |
2025/5/27 |
896 |
901 |
895 |
900 |
+0.22% |
71,600 |
2025/5/26 |
895 |
901 |
892 |
898 |
+0.67% |
125,700 |
2025/5/23 |
898 |
900 |
892 |
892 |
-0.34% |
95,500 |
2025/5/22 |
893 |
899 |
888 |
895 |
-0.56% |
146,400 |
2025/5/21 |
892 |
903 |
891 |
900 |
+1.12% |
156,700 |
2025/5/20 |
899 |
899 |
889 |
890 |
-0.89% |
278,000 |
2025/5/19 |
900 |
902 |
894 |
898 |
+0.11% |
137,200 |
2025/5/16 |
900 |
905 |
894 |
897 |
-0.33% |
141,200 |
2025/5/15 |
900 |
903 |
896 |
900 |
-0.55% |
120,700 |
2025/5/14 |
904 |
907 |
894 |
905 |
-0.11% |
171,200 |
2025/5/13 |
919 |
919 |
904 |
906 |
-0.66% |
151,800 |
2025/5/12 |
917 |
918 |
910 |
912 |
-0.33% |
149,100 |
2025/5/9 |
909 |
917 |
906 |
915 |
+1.22% |
158,900 |
2025/5/8 |
915 |
915 |
903 |
904 |
-1.20% |
187,100 |
2025/5/7 |
918 |
927 |
911 |
915 |
-0.33% |
168,000 |
2025/5/2 |
931 |
933 |
917 |
918 |
-1.08% |
221,300 |
2025/5/1 |
946 |
947 |
916 |
928 |
-2.52% |
407,700 |
2025/4/30 |
980 |
985 |
952 |
952 |
-1.75% |
490,100 |
2025/4/28 |
978 |
984 |
966 |
969 |
-0.51% |
318,800 |
2025/4/25 |
965 |
979 |
965 |
974 |
+0.62% |
149,700 |
2025/4/24 |
965 |
973 |
961 |
968 |
+0.31% |
118,600 |
2025/4/23 |
964 |
973 |
963 |
965 |
+0.73% |
147,600 |
2025/4/22 |
930 |
958 |
927 |
958 |
+2.35% |
165,900 |
2025/4/21 |
926 |
938 |
923 |
936 |
+1.52% |
127,800 |
2025/4/18 |
907 |
926 |
904 |
922 |
+2.22% |
110,100 |
2025/4/17 |
898 |
908 |
898 |
902 |
+0.00% |
83,000 |
2025/4/16 |
898 |
904 |
894 |
902 |
+0.56% |
97,400 |
2025/4/15 |
904 |
908 |
897 |
897 |
-0.44% |
118,100 |
2025/4/14 |
898 |
909 |
891 |
901 |
+1.35% |
128,100 |
2025/4/11 |
890 |
892 |
872 |
889 |
-2.95% |
274,100 |
2025/4/10 |
920 |
924 |
900 |
916 |
+3.85% |
310,100 |
2025/4/9 |
886 |
889 |
869 |
882 |
-1.12% |
251,700 |
2025/4/8 |
871 |
899 |
867 |
892 |
+4.21% |
271,800 |
2025/4/7 |
850 |
875 |
825 |
856 |
-3.39% |
425,400 |
2025/4/4 |
891 |
901 |
876 |
886 |
-1.34% |
238,300 |
2025/4/3 |
880 |
901 |
877 |
898 |
-0.44% |
270,400 |
2025/4/2 |
920 |
920 |
901 |
902 |
-1.85% |
158,600 |
2025/4/1 |
926 |
927 |
914 |
919 |
+0.33% |
148,900 |
2025/3/31 |
936 |
936 |
914 |
916 |
-3.38% |
208,100 |
2025/3/28 |
952 |
960 |
947 |
948 |
-1.56% |
136,500 |
2025/3/27 |
957 |
966 |
954 |
963 |
+0.73% |
179,900 |
2025/3/26 |
966 |
966 |
956 |
956 |
-0.52% |
131,700 |
2025/3/25 |
963 |
966 |
953 |
961 |
-0.52% |
83,700 |
2025/3/24 |
977 |
977 |
959 |
966 |
-0.62% |
120,700 |
2025/3/21 |
973 |
978 |
969 |
972 |
+0.21% |
258,800 |
2025/3/19 |
960 |
975 |
960 |
970 |
+1.04% |
183,600 |
2025/3/18 |
967 |
968 |
957 |
960 |
-0.62% |
167,900 |
2025/3/17 |
957 |
967 |
953 |
966 |
+1.47% |
226,300 |
2025/3/14 |
950 |
957 |
947 |
952 |
+0.32% |
152,500 |
2025/3/13 |
945 |
953 |
943 |
949 |
+0.00% |
113,300 |
2025/3/12 |
945 |
951 |
941 |
949 |
+0.21% |
103,300 |
2025/3/11 |
952 |
958 |
938 |
947 |
-1.15% |
165,100 |
2025/3/10 |
954 |
959 |
949 |
958 |
+1.05% |
150,500 |
2025/3/7 |
934 |
948 |
931 |
948 |
+0.42% |
120,800 |
2025/3/6 |
940 |
948 |
939 |
944 |
+0.96% |
133,400 |
2025/3/5 |
930 |
939 |
928 |
935 |
+1.08% |
174,700 |
2025/3/4 |
935 |
935 |
924 |
925 |
-0.86% |
110,300 |
2025/3/3 |
924 |
934 |
924 |
933 |
+1.63% |
160,400 |
2025/2/28 |
923 |
927 |
917 |
918 |
-0.22% |
173,700 |
2025/2/27 |
924 |
924 |
917 |
920 |
-0.43% |
87,200 |
2025/2/26 |
909 |
926 |
909 |
924 |
+1.87% |
200,900 |
2025/2/25 |
904 |
909 |
897 |
907 |
+0.22% |
165,200 |
2025/2/21 |
914 |
916 |
903 |
905 |
-0.66% |
128,300 |
2025/2/20 |
916 |
917 |
907 |
911 |
-1.19% |
125,500 |
2025/2/19 |
930 |
931 |
918 |
922 |
-0.86% |
151,900 |
2025/2/18 |
924 |
932 |
920 |
930 |
+0.76% |
135,800 |
2025/2/17 |
928 |
932 |
921 |
923 |
-0.32% |
110,600 |
2025/2/14 |
916 |
927 |
912 |
926 |
+1.09% |
245,400 |
2025/2/13 |
908 |
917 |
906 |
916 |
+0.99% |
171,000 |
2025/2/12 |
904 |
908 |
898 |
907 |
+0.44% |
122,700 |
2025/2/10 |
896 |
903 |
893 |
903 |
+1.12% |
158,500 |
2025/2/7 |
893 |
896 |
888 |
893 |
+0.11% |
112,800 |
2025/2/6 |
882 |
895 |
882 |
892 |
+0.45% |
165,400 |
2025/2/5 |
886 |
893 |
885 |
888 |
+0.23% |
161,000 |
|