日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,666 |
1,791 |
1,653 |
1,653 |
+1.41% |
6,400 |
2025/7/11 |
1,665 |
1,665 |
1,630 |
1,630 |
-2.51% |
900 |
2025/7/9 |
1,675 |
1,675 |
1,669 |
1,672 |
-0.06% |
600 |
2025/7/7 |
1,673 |
1,673 |
1,673 |
1,673 |
+0.00% |
300 |
2025/7/4 |
1,634 |
1,673 |
1,634 |
1,673 |
+2.45% |
300 |
2025/7/3 |
1,633 |
1,633 |
1,633 |
1,633 |
+0.06% |
200 |
2025/7/2 |
1,632 |
1,632 |
1,632 |
1,632 |
+0.25% |
300 |
2025/7/1 |
1,661 |
1,661 |
1,628 |
1,628 |
+0.43% |
200 |
2025/6/26 |
1,670 |
1,670 |
1,621 |
1,621 |
-2.93% |
500 |
2025/6/25 |
1,675 |
1,683 |
1,670 |
1,670 |
-0.30% |
1,000 |
2025/6/23 |
1,649 |
1,675 |
1,649 |
1,675 |
-0.83% |
200 |
2025/6/19 |
1,688 |
1,689 |
1,688 |
1,689 |
+0.06% |
500 |
2025/6/18 |
1,688 |
1,688 |
1,688 |
1,688 |
+0.48% |
100 |
2025/6/17 |
1,688 |
1,688 |
1,680 |
1,680 |
-0.36% |
200 |
2025/6/16 |
1,686 |
1,686 |
1,686 |
1,686 |
+1.57% |
600 |
2025/6/11 |
1,660 |
1,660 |
1,660 |
1,660 |
-2.24% |
100 |
2025/6/9 |
1,651 |
1,698 |
1,651 |
1,698 |
+3.28% |
500 |
2025/6/6 |
1,684 |
1,684 |
1,644 |
1,644 |
+0.00% |
300 |
2025/6/3 |
1,644 |
1,644 |
1,644 |
1,644 |
+0.24% |
200 |
2025/5/28 |
1,637 |
1,662 |
1,637 |
1,640 |
+0.31% |
400 |
2025/5/27 |
1,675 |
1,675 |
1,635 |
1,635 |
+0.55% |
1,300 |
2025/5/22 |
1,626 |
1,626 |
1,626 |
1,626 |
+0.00% |
100 |
2025/5/21 |
1,626 |
1,626 |
1,626 |
1,626 |
-4.07% |
100 |
2025/5/20 |
1,645 |
1,700 |
1,645 |
1,695 |
+3.04% |
1,300 |
2025/5/19 |
1,743 |
1,743 |
1,645 |
1,645 |
-3.80% |
3,500 |
2025/5/16 |
1,611 |
1,920 |
1,588 |
1,710 |
+7.48% |
154,500 |
2025/5/15 |
1,591 |
1,591 |
1,591 |
1,591 |
+0.13% |
200 |
2025/5/14 |
1,600 |
1,638 |
1,582 |
1,589 |
-0.19% |
5,200 |
2025/5/13 |
1,610 |
1,610 |
1,592 |
1,592 |
-0.87% |
600 |
2025/5/12 |
1,593 |
1,606 |
1,593 |
1,606 |
+1.01% |
600 |
2025/5/9 |
1,609 |
1,609 |
1,590 |
1,590 |
-1.18% |
1,300 |
2025/5/8 |
1,610 |
1,611 |
1,609 |
1,609 |
+0.06% |
400 |
2025/5/7 |
1,620 |
1,620 |
1,606 |
1,608 |
-1.83% |
1,900 |
2025/5/2 |
1,600 |
1,639 |
1,595 |
1,638 |
+0.06% |
5,600 |
2025/5/1 |
1,657 |
1,657 |
1,637 |
1,637 |
+0.55% |
200 |
2025/4/28 |
1,659 |
1,659 |
1,628 |
1,628 |
-1.09% |
800 |
2025/4/25 |
1,625 |
1,646 |
1,625 |
1,646 |
+1.54% |
1,100 |
2025/4/23 |
1,621 |
1,621 |
1,621 |
1,621 |
-1.40% |
100 |
2025/4/22 |
1,644 |
1,644 |
1,612 |
1,644 |
+0.24% |
1,600 |
2025/4/21 |
1,640 |
1,640 |
1,640 |
1,640 |
+0.86% |
100 |
2025/4/18 |
1,638 |
1,638 |
1,626 |
1,626 |
-0.25% |
200 |
2025/4/16 |
1,633 |
1,633 |
1,630 |
1,630 |
+2.32% |
300 |
2025/4/15 |
1,593 |
1,593 |
1,593 |
1,593 |
+0.19% |
300 |
2025/4/14 |
1,590 |
1,590 |
1,590 |
1,590 |
+0.19% |
200 |
2025/4/11 |
1,600 |
1,600 |
1,587 |
1,587 |
-0.81% |
2,600 |
2025/4/10 |
1,608 |
1,610 |
1,600 |
1,600 |
+2.24% |
1,200 |
2025/4/9 |
1,575 |
1,575 |
1,565 |
1,565 |
-0.63% |
1,000 |
2025/4/8 |
1,545 |
1,575 |
1,505 |
1,575 |
+2.94% |
4,200 |
2025/4/7 |
1,545 |
1,689 |
1,472 |
1,530 |
-3.16% |
13,800 |
2025/4/4 |
1,620 |
1,621 |
1,579 |
1,580 |
-4.24% |
5,200 |
2025/4/3 |
1,646 |
1,650 |
1,640 |
1,650 |
-0.60% |
900 |
2025/4/2 |
1,654 |
1,661 |
1,654 |
1,660 |
+0.61% |
700 |
2025/4/1 |
1,666 |
1,666 |
1,650 |
1,650 |
-2.94% |
200 |
2025/3/31 |
1,690 |
1,700 |
1,660 |
1,700 |
+0.59% |
2,900 |
2025/3/28 |
1,690 |
1,690 |
1,690 |
1,690 |
+0.00% |
200 |
2025/3/27 |
1,690 |
1,690 |
1,690 |
1,690 |
-1.46% |
500 |
2025/3/26 |
1,681 |
1,715 |
1,670 |
1,715 |
+4.51% |
4,300 |
2025/3/25 |
1,615 |
1,641 |
1,615 |
1,641 |
+1.61% |
1,400 |
2025/3/24 |
1,615 |
1,615 |
1,593 |
1,615 |
-0.19% |
800 |
2025/3/21 |
1,610 |
1,618 |
1,606 |
1,618 |
+0.50% |
1,200 |
2025/3/19 |
1,602 |
1,610 |
1,602 |
1,610 |
+0.56% |
1,100 |
2025/3/18 |
1,605 |
1,605 |
1,601 |
1,601 |
-0.74% |
200 |
2025/3/17 |
1,613 |
1,613 |
1,613 |
1,613 |
-0.37% |
1,400 |
2025/3/11 |
1,600 |
1,619 |
1,600 |
1,619 |
+0.94% |
200 |
2025/3/10 |
1,600 |
1,604 |
1,600 |
1,604 |
+0.25% |
400 |
2025/3/7 |
1,600 |
1,603 |
1,600 |
1,600 |
+0.19% |
500 |
2025/3/6 |
1,600 |
1,604 |
1,597 |
1,597 |
-0.44% |
1,600 |
2025/3/5 |
1,605 |
1,615 |
1,604 |
1,604 |
+0.12% |
2,300 |
2025/3/4 |
1,604 |
1,604 |
1,600 |
1,602 |
+1.71% |
1,100 |
2025/3/3 |
1,563 |
1,575 |
1,563 |
1,575 |
-0.94% |
300 |
2025/2/28 |
1,591 |
1,595 |
1,545 |
1,590 |
-2.15% |
2,500 |
2025/2/27 |
1,600 |
1,625 |
1,600 |
1,625 |
+1.56% |
1,100 |
2025/2/26 |
1,681 |
1,691 |
1,600 |
1,600 |
-0.31% |
2,000 |
2025/2/21 |
1,607 |
1,607 |
1,605 |
1,605 |
-1.53% |
200 |
2025/2/20 |
1,633 |
1,719 |
1,630 |
1,630 |
+1.56% |
3,800 |
2025/2/19 |
1,608 |
1,608 |
1,605 |
1,605 |
+0.31% |
700 |
2025/2/18 |
1,602 |
1,610 |
1,600 |
1,600 |
+2.89% |
400 |
2025/2/10 |
1,555 |
1,555 |
1,555 |
1,555 |
+0.97% |
100 |
2025/2/5 |
1,540 |
1,540 |
1,540 |
1,540 |
-0.06% |
300 |
2025/2/3 |
1,541 |
1,541 |
1,541 |
1,541 |
-0.26% |
200 |
2025/1/31 |
1,545 |
1,547 |
1,545 |
1,545 |
+0.00% |
3,300 |
2025/1/30 |
1,545 |
1,545 |
1,545 |
1,545 |
-2.22% |
100 |
2025/1/29 |
1,607 |
1,607 |
1,571 |
1,580 |
-2.35% |
500 |
2025/1/28 |
1,595 |
1,618 |
1,563 |
1,618 |
+4.05% |
1,100 |
2025/1/27 |
1,547 |
1,555 |
1,547 |
1,555 |
+0.58% |
400 |
2025/1/24 |
1,577 |
1,590 |
1,546 |
1,546 |
+1.31% |
1,000 |
2025/1/23 |
1,526 |
1,526 |
1,526 |
1,526 |
+0.00% |
100 |
2025/1/21 |
1,526 |
1,526 |
1,526 |
1,526 |
-0.13% |
100 |
2025/1/20 |
1,528 |
1,528 |
1,528 |
1,528 |
-0.33% |
100 |
2025/1/16 |
1,580 |
1,580 |
1,531 |
1,533 |
-2.85% |
1,800 |
2025/1/15 |
1,620 |
1,695 |
1,521 |
1,578 |
-0.44% |
6,700 |
2025/1/14 |
1,576 |
1,589 |
1,576 |
1,585 |
+1.28% |
400 |
2025/1/10 |
1,585 |
1,585 |
1,565 |
1,565 |
+1.29% |
200 |
2025/1/9 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
100 |
2025/1/7 |
1,545 |
1,545 |
1,545 |
1,545 |
+1.11% |
100 |
2025/1/6 |
1,528 |
1,528 |
1,528 |
1,528 |
+1.13% |
100 |
2024/12/30 |
1,510 |
1,511 |
1,470 |
1,511 |
+2.09% |
500 |
2024/12/27 |
1,499 |
1,499 |
1,480 |
1,480 |
-1.27% |
300 |
2024/12/26 |
1,498 |
1,511 |
1,498 |
1,499 |
+2.11% |
1,600 |
2024/12/25 |
1,468 |
1,468 |
1,468 |
1,468 |
+0.07% |
400 |
2024/12/24 |
1,420 |
1,480 |
1,420 |
1,467 |
+3.31% |
2,000 |
2024/12/23 |
1,471 |
1,471 |
1,409 |
1,420 |
-6.02% |
2,900 |
2024/12/19 |
1,518 |
1,518 |
1,511 |
1,511 |
-0.66% |
400 |
2024/12/17 |
1,537 |
1,537 |
1,521 |
1,521 |
-0.13% |
500 |
2024/12/16 |
1,525 |
1,526 |
1,523 |
1,523 |
+0.00% |
700 |
2024/12/13 |
1,524 |
1,525 |
1,523 |
1,523 |
-0.07% |
1,200 |
2024/12/11 |
1,524 |
1,524 |
1,524 |
1,524 |
-0.52% |
200 |
2024/12/9 |
1,521 |
1,532 |
1,521 |
1,532 |
+0.59% |
200 |
2024/12/6 |
1,531 |
1,531 |
1,523 |
1,523 |
-0.52% |
500 |
2024/12/5 |
1,538 |
1,538 |
1,531 |
1,531 |
+0.72% |
200 |
2024/12/4 |
1,520 |
1,520 |
1,520 |
1,520 |
+0.07% |
200 |
2024/12/3 |
1,518 |
1,519 |
1,518 |
1,519 |
-1.24% |
1,200 |
2024/12/2 |
1,533 |
1,559 |
1,533 |
1,538 |
+0.85% |
400 |
2024/11/29 |
1,531 |
1,541 |
1,525 |
1,525 |
-2.93% |
1,100 |
2024/11/28 |
1,644 |
1,644 |
1,571 |
1,571 |
-6.15% |
1,400 |
2024/11/27 |
1,749 |
1,749 |
1,655 |
1,674 |
-4.34% |
3,400 |
2024/11/26 |
1,686 |
1,887 |
1,636 |
1,750 |
+6.97% |
17,400 |
2024/11/25 |
1,602 |
1,640 |
1,602 |
1,636 |
+2.12% |
1,200 |
2024/11/22 |
1,539 |
1,602 |
1,539 |
1,602 |
+1.46% |
1,200 |
2024/11/21 |
1,579 |
1,579 |
1,579 |
1,579 |
-2.47% |
100 |
2024/11/20 |
1,613 |
1,619 |
1,613 |
1,619 |
-0.06% |
900 |
2024/11/18 |
1,620 |
1,620 |
1,620 |
1,620 |
+0.00% |
100 |
2024/11/15 |
1,620 |
1,620 |
1,620 |
1,620 |
+0.00% |
200 |
|