日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,071 |
1,080 |
1,053 |
1,053 |
+1.25% |
3,300 |
2025/7/14 |
1,040 |
1,040 |
1,040 |
1,040 |
+1.96% |
400 |
2025/7/11 |
1,010 |
1,020 |
1,010 |
1,020 |
+0.99% |
2,500 |
2025/7/10 |
1,015 |
1,033 |
1,005 |
1,010 |
-2.13% |
2,700 |
2025/7/9 |
1,000 |
1,032 |
1,000 |
1,032 |
+3.20% |
1,700 |
2025/7/8 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.20% |
200 |
2025/7/7 |
1,000 |
1,002 |
1,000 |
1,002 |
+0.20% |
300 |
2025/7/3 |
1,014 |
1,014 |
999 |
1,000 |
+0.10% |
1,300 |
2025/7/2 |
1,000 |
1,000 |
988 |
999 |
+0.10% |
300 |
2025/7/1 |
1,000 |
1,020 |
998 |
998 |
-0.10% |
8,600 |
2025/6/30 |
1,000 |
1,000 |
997 |
999 |
-0.10% |
1,700 |
2025/6/27 |
1,000 |
1,000 |
999 |
1,000 |
+0.10% |
800 |
2025/6/26 |
999 |
999 |
999 |
999 |
+0.00% |
300 |
2025/6/25 |
999 |
999 |
985 |
999 |
+0.10% |
1,800 |
2025/6/24 |
998 |
998 |
997 |
998 |
+0.50% |
400 |
2025/6/23 |
976 |
993 |
976 |
993 |
+1.85% |
1,200 |
2025/6/20 |
995 |
995 |
960 |
975 |
-2.11% |
3,300 |
2025/6/19 |
985 |
1,000 |
985 |
996 |
+1.43% |
1,600 |
2025/6/18 |
983 |
983 |
982 |
982 |
-0.20% |
300 |
2025/6/17 |
981 |
984 |
981 |
984 |
-0.30% |
600 |
2025/6/13 |
988 |
988 |
987 |
987 |
-0.90% |
200 |
2025/6/10 |
989 |
996 |
989 |
996 |
+0.71% |
2,800 |
2025/6/9 |
989 |
989 |
989 |
989 |
-0.10% |
300 |
2025/6/6 |
990 |
990 |
990 |
990 |
-1.00% |
200 |
2025/6/4 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
600 |
2025/6/3 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.50% |
100 |
2025/6/2 |
1,006 |
1,013 |
995 |
995 |
+0.10% |
1,300 |
2025/5/30 |
990 |
994 |
990 |
994 |
+0.71% |
1,000 |
2025/5/29 |
989 |
989 |
987 |
987 |
-0.20% |
200 |
2025/5/28 |
978 |
991 |
978 |
989 |
+1.23% |
1,500 |
2025/5/27 |
977 |
987 |
976 |
977 |
-0.10% |
800 |
2025/5/26 |
979 |
979 |
978 |
978 |
-1.61% |
500 |
2025/5/23 |
976 |
994 |
976 |
994 |
+2.47% |
1,700 |
2025/5/22 |
975 |
975 |
965 |
970 |
-0.31% |
1,900 |
2025/5/21 |
977 |
980 |
973 |
973 |
-0.61% |
1,200 |
2025/5/20 |
973 |
979 |
973 |
979 |
+0.62% |
1,300 |
2025/5/19 |
973 |
973 |
973 |
973 |
+0.31% |
100 |
2025/5/16 |
980 |
980 |
970 |
970 |
-2.51% |
300 |
2025/5/15 |
996 |
1,003 |
995 |
995 |
+3.00% |
300 |
2025/5/14 |
960 |
990 |
960 |
966 |
+1.15% |
1,500 |
2025/5/13 |
1,013 |
1,014 |
955 |
955 |
+1.38% |
11,700 |
2025/5/12 |
956 |
960 |
942 |
942 |
-1.36% |
1,400 |
2025/5/9 |
941 |
956 |
941 |
955 |
+2.69% |
400 |
2025/5/8 |
930 |
930 |
930 |
930 |
-1.17% |
100 |
2025/5/7 |
940 |
941 |
926 |
941 |
-0.42% |
500 |
2025/5/2 |
945 |
945 |
945 |
945 |
+0.32% |
100 |
2025/5/1 |
940 |
942 |
940 |
942 |
+0.21% |
200 |
2025/4/30 |
957 |
957 |
940 |
940 |
-0.63% |
1,000 |
2025/4/28 |
960 |
961 |
946 |
946 |
-1.36% |
900 |
2025/4/25 |
959 |
959 |
959 |
959 |
+0.42% |
300 |
2025/4/24 |
953 |
955 |
953 |
955 |
+0.63% |
200 |
2025/4/23 |
949 |
949 |
949 |
949 |
+0.96% |
100 |
2025/4/21 |
940 |
940 |
940 |
940 |
-1.57% |
100 |
2025/4/18 |
934 |
955 |
934 |
955 |
+2.25% |
200 |
2025/4/15 |
934 |
934 |
934 |
934 |
+0.21% |
100 |
2025/4/14 |
930 |
932 |
930 |
932 |
+3.67% |
400 |
2025/4/9 |
899 |
899 |
899 |
899 |
-0.11% |
700 |
2025/4/8 |
900 |
900 |
900 |
900 |
+1.47% |
500 |
2025/4/7 |
900 |
900 |
880 |
887 |
-3.06% |
3,000 |
2025/4/4 |
922 |
922 |
915 |
915 |
-3.17% |
1,000 |
2025/4/3 |
942 |
945 |
942 |
945 |
-1.25% |
300 |
2025/4/2 |
986 |
986 |
957 |
957 |
-2.94% |
1,100 |
2025/4/1 |
986 |
986 |
986 |
986 |
+0.00% |
100 |
2025/3/31 |
985 |
986 |
973 |
986 |
+1.34% |
1,300 |
2025/3/28 |
963 |
973 |
961 |
973 |
-0.51% |
500 |
2025/3/27 |
977 |
978 |
969 |
978 |
+0.93% |
500 |
2025/3/26 |
969 |
969 |
969 |
969 |
+1.15% |
100 |
2025/3/25 |
958 |
958 |
958 |
958 |
-0.21% |
500 |
2025/3/24 |
957 |
960 |
957 |
960 |
+1.91% |
600 |
2025/3/21 |
942 |
942 |
942 |
942 |
-1.36% |
100 |
2025/3/18 |
955 |
955 |
955 |
955 |
+0.00% |
200 |
2025/3/17 |
955 |
955 |
955 |
955 |
+0.53% |
100 |
2025/3/13 |
950 |
950 |
950 |
950 |
+0.11% |
100 |
2025/3/12 |
949 |
949 |
949 |
949 |
+1.06% |
100 |
2025/3/11 |
939 |
939 |
939 |
939 |
-0.53% |
300 |
2025/3/10 |
944 |
944 |
944 |
944 |
+0.00% |
100 |
2025/3/7 |
944 |
944 |
944 |
944 |
-0.94% |
200 |
2025/3/6 |
953 |
953 |
953 |
953 |
+0.00% |
100 |
2025/3/5 |
953 |
953 |
953 |
953 |
+0.00% |
100 |
2025/3/4 |
953 |
953 |
953 |
953 |
-0.31% |
100 |
2025/3/3 |
941 |
956 |
941 |
956 |
+0.84% |
300 |
2025/2/28 |
961 |
961 |
948 |
948 |
-0.42% |
800 |
2025/2/27 |
960 |
960 |
952 |
952 |
+0.63% |
200 |
2025/2/26 |
945 |
946 |
945 |
946 |
+0.42% |
200 |
2025/2/25 |
966 |
966 |
942 |
942 |
+0.00% |
800 |
2025/2/21 |
943 |
943 |
942 |
942 |
-0.32% |
200 |
2025/2/20 |
952 |
957 |
945 |
945 |
-2.28% |
700 |
2025/2/19 |
974 |
974 |
967 |
967 |
+2.11% |
200 |
2025/2/17 |
961 |
961 |
947 |
947 |
+0.11% |
200 |
2025/2/13 |
950 |
950 |
946 |
946 |
-0.73% |
600 |
2025/2/12 |
950 |
953 |
950 |
953 |
+0.32% |
1,200 |
2025/2/7 |
950 |
950 |
950 |
950 |
+0.00% |
100 |
2025/2/6 |
950 |
950 |
950 |
950 |
+0.00% |
100 |
2025/2/5 |
950 |
950 |
950 |
950 |
+0.64% |
200 |
2025/2/4 |
948 |
948 |
944 |
944 |
-2.78% |
200 |
2025/2/3 |
971 |
971 |
971 |
971 |
+1.57% |
100 |
2025/1/31 |
971 |
971 |
956 |
956 |
-0.10% |
900 |
2025/1/30 |
956 |
957 |
956 |
957 |
+0.10% |
200 |
2025/1/29 |
948 |
956 |
948 |
956 |
+0.00% |
1,100 |
2025/1/27 |
953 |
956 |
952 |
956 |
+0.42% |
800 |
2025/1/24 |
981 |
981 |
951 |
952 |
-2.06% |
2,100 |
2025/1/23 |
971 |
972 |
971 |
972 |
+1.36% |
200 |
2025/1/22 |
959 |
959 |
959 |
959 |
+1.05% |
700 |
2025/1/20 |
983 |
983 |
944 |
949 |
-1.04% |
3,500 |
2025/1/17 |
959 |
959 |
959 |
959 |
-0.21% |
100 |
2025/1/16 |
960 |
961 |
960 |
961 |
-0.21% |
400 |
2025/1/15 |
963 |
963 |
963 |
963 |
+0.10% |
200 |
2025/1/14 |
962 |
962 |
962 |
962 |
+0.00% |
300 |
2025/1/10 |
962 |
962 |
962 |
962 |
-0.41% |
100 |
2025/1/8 |
966 |
966 |
966 |
966 |
+1.58% |
100 |
2025/1/7 |
951 |
951 |
951 |
951 |
-1.65% |
400 |
2025/1/6 |
967 |
967 |
967 |
967 |
+0.42% |
200 |
2024/12/30 |
963 |
963 |
963 |
963 |
+0.84% |
800 |
2024/12/27 |
955 |
955 |
955 |
955 |
+1.49% |
100 |
2024/12/26 |
945 |
945 |
938 |
941 |
-0.95% |
1,700 |
2024/12/25 |
955 |
955 |
950 |
950 |
+0.53% |
400 |
2024/12/20 |
950 |
952 |
943 |
945 |
-0.53% |
3,500 |
2024/12/19 |
955 |
955 |
950 |
950 |
-0.84% |
300 |
2024/12/18 |
960 |
960 |
957 |
958 |
+0.10% |
700 |
2024/12/17 |
960 |
960 |
954 |
957 |
-0.31% |
1,200 |
2024/12/13 |
960 |
961 |
960 |
960 |
+2.89% |
3,500 |
2024/12/12 |
949 |
949 |
925 |
933 |
-0.32% |
3,200 |
2024/12/10 |
921 |
936 |
921 |
936 |
+1.30% |
300 |
|