日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,103 |
1,174 |
1,099 |
1,132 |
+2.63% |
32,300 |
2025/7/10 |
1,096 |
1,109 |
1,096 |
1,103 |
+0.73% |
1,300 |
2025/7/9 |
1,096 |
1,096 |
1,095 |
1,095 |
-1.26% |
300 |
2025/7/8 |
1,108 |
1,109 |
1,108 |
1,109 |
+0.09% |
1,000 |
2025/7/7 |
1,116 |
1,116 |
1,103 |
1,108 |
+2.69% |
3,000 |
2025/7/4 |
1,084 |
1,090 |
1,079 |
1,079 |
-0.09% |
1,000 |
2025/7/3 |
1,085 |
1,087 |
1,080 |
1,080 |
-0.46% |
2,100 |
2025/7/2 |
1,084 |
1,100 |
1,084 |
1,085 |
+0.09% |
1,000 |
2025/7/1 |
1,076 |
1,119 |
1,076 |
1,084 |
+0.56% |
1,900 |
2025/6/30 |
1,111 |
1,111 |
1,078 |
1,078 |
-1.37% |
2,300 |
2025/6/27 |
1,133 |
1,133 |
1,093 |
1,093 |
-1.35% |
2,900 |
2025/6/26 |
1,097 |
1,108 |
1,080 |
1,108 |
+2.03% |
3,900 |
2025/6/25 |
1,096 |
1,096 |
1,085 |
1,086 |
-0.64% |
1,700 |
2025/6/24 |
1,109 |
1,109 |
1,093 |
1,093 |
-1.53% |
2,200 |
2025/6/23 |
1,128 |
1,128 |
1,100 |
1,110 |
+0.18% |
1,300 |
2025/6/20 |
1,112 |
1,112 |
1,090 |
1,108 |
+0.82% |
3,100 |
2025/6/19 |
1,100 |
1,100 |
1,084 |
1,099 |
+0.46% |
900 |
2025/6/18 |
1,085 |
1,094 |
1,085 |
1,094 |
+1.30% |
2,200 |
2025/6/17 |
1,066 |
1,080 |
1,060 |
1,080 |
+1.31% |
400 |
2025/6/13 |
1,078 |
1,078 |
1,066 |
1,066 |
-1.57% |
200 |
2025/6/12 |
1,055 |
1,083 |
1,055 |
1,083 |
-0.18% |
1,300 |
2025/6/9 |
1,086 |
1,086 |
1,085 |
1,085 |
+2.75% |
500 |
2025/6/6 |
1,090 |
1,090 |
1,054 |
1,056 |
-3.12% |
1,400 |
2025/6/5 |
1,090 |
1,090 |
1,079 |
1,090 |
+1.11% |
3,600 |
2025/6/4 |
1,066 |
1,078 |
1,066 |
1,078 |
+1.22% |
700 |
2025/6/3 |
1,072 |
1,072 |
1,065 |
1,065 |
-0.93% |
300 |
2025/6/2 |
1,080 |
1,080 |
1,075 |
1,075 |
+1.80% |
300 |
2025/5/30 |
1,049 |
1,056 |
1,049 |
1,056 |
-2.13% |
700 |
2025/5/29 |
1,030 |
1,079 |
1,030 |
1,079 |
+4.66% |
400 |
2025/5/28 |
1,069 |
1,069 |
1,030 |
1,031 |
-0.77% |
3,600 |
2025/5/27 |
1,101 |
1,101 |
1,021 |
1,039 |
-0.95% |
5,400 |
2025/5/26 |
1,079 |
1,079 |
1,031 |
1,049 |
+2.84% |
500 |
2025/5/23 |
1,020 |
1,020 |
1,020 |
1,020 |
-0.68% |
300 |
2025/5/22 |
1,051 |
1,054 |
1,027 |
1,027 |
-0.77% |
1,700 |
2025/5/21 |
1,019 |
1,180 |
1,019 |
1,035 |
+1.57% |
20,400 |
2025/5/20 |
1,044 |
1,044 |
1,018 |
1,019 |
+0.20% |
1,400 |
2025/5/19 |
1,030 |
1,030 |
1,017 |
1,017 |
-1.26% |
1,400 |
2025/5/16 |
1,021 |
1,030 |
1,021 |
1,030 |
+0.00% |
1,700 |
2025/5/15 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.98% |
300 |
2025/5/14 |
1,031 |
1,032 |
1,017 |
1,020 |
-1.07% |
1,900 |
2025/5/12 |
1,030 |
1,040 |
1,013 |
1,031 |
+0.29% |
3,300 |
2025/5/9 |
1,029 |
1,049 |
1,018 |
1,028 |
+3.73% |
6,500 |
2025/5/8 |
991 |
995 |
991 |
991 |
-0.10% |
300 |
2025/5/7 |
992 |
992 |
992 |
992 |
-0.10% |
800 |
2025/5/2 |
993 |
993 |
993 |
993 |
-0.10% |
400 |
2025/5/1 |
1,008 |
1,009 |
994 |
994 |
-1.09% |
700 |
2025/4/30 |
1,018 |
1,020 |
944 |
1,005 |
+3.61% |
11,800 |
2025/4/28 |
955 |
970 |
955 |
970 |
+2.75% |
3,800 |
2025/4/25 |
925 |
944 |
925 |
944 |
+2.28% |
900 |
2025/4/24 |
918 |
940 |
918 |
923 |
+1.43% |
1,200 |
2025/4/23 |
944 |
944 |
907 |
910 |
-0.44% |
4,000 |
2025/4/22 |
960 |
960 |
914 |
914 |
-0.54% |
4,200 |
2025/4/21 |
900 |
1,039 |
899 |
919 |
+3.37% |
81,600 |
2025/4/18 |
885 |
900 |
885 |
889 |
+0.91% |
800 |
2025/4/17 |
910 |
910 |
881 |
881 |
+0.11% |
5,100 |
2025/4/16 |
897 |
897 |
880 |
880 |
-1.79% |
1,900 |
2025/4/15 |
895 |
898 |
890 |
896 |
+0.11% |
1,500 |
2025/4/14 |
895 |
895 |
895 |
895 |
-0.11% |
600 |
2025/4/11 |
891 |
900 |
891 |
896 |
+0.56% |
1,100 |
2025/4/10 |
894 |
925 |
891 |
891 |
+1.25% |
2,000 |
2025/4/9 |
890 |
890 |
880 |
880 |
-1.46% |
1,500 |
2025/4/8 |
895 |
904 |
888 |
893 |
-1.87% |
6,800 |
2025/4/7 |
932 |
932 |
900 |
910 |
-0.76% |
10,300 |
2025/4/4 |
932 |
932 |
900 |
917 |
-4.68% |
2,900 |
2025/4/3 |
952 |
970 |
951 |
962 |
-1.23% |
2,000 |
2025/4/2 |
973 |
974 |
967 |
974 |
+0.10% |
400 |
2025/4/1 |
978 |
988 |
973 |
973 |
-0.61% |
900 |
2025/3/31 |
1,010 |
1,010 |
978 |
979 |
-3.07% |
1,200 |
2025/3/28 |
1,015 |
1,015 |
1,010 |
1,010 |
+1.30% |
1,000 |
2025/3/27 |
1,015 |
1,015 |
985 |
997 |
+0.20% |
5,000 |
2025/3/26 |
1,001 |
1,003 |
982 |
995 |
+1.63% |
900 |
2025/3/25 |
980 |
984 |
975 |
979 |
-0.20% |
700 |
2025/3/24 |
977 |
1,000 |
977 |
981 |
+0.82% |
7,200 |
2025/3/21 |
1,001 |
1,001 |
971 |
973 |
-1.32% |
6,000 |
2025/3/19 |
980 |
989 |
980 |
986 |
-0.10% |
800 |
2025/3/18 |
990 |
990 |
987 |
987 |
-0.20% |
600 |
2025/3/17 |
990 |
990 |
989 |
989 |
-0.10% |
300 |
2025/3/14 |
991 |
991 |
990 |
990 |
+1.02% |
200 |
2025/3/13 |
969 |
980 |
964 |
980 |
+0.51% |
1,100 |
2025/3/11 |
975 |
975 |
975 |
975 |
-0.51% |
200 |
2025/3/10 |
980 |
980 |
980 |
980 |
+1.45% |
100 |
2025/3/7 |
966 |
966 |
966 |
966 |
-0.41% |
100 |
2025/3/6 |
985 |
985 |
970 |
970 |
-2.12% |
1,100 |
2025/3/5 |
999 |
999 |
991 |
991 |
-0.70% |
4,500 |
2025/3/4 |
990 |
998 |
988 |
998 |
+0.20% |
2,900 |
2025/3/3 |
998 |
998 |
996 |
996 |
+0.30% |
1,500 |
2025/2/28 |
1,005 |
1,005 |
993 |
993 |
-0.70% |
1,700 |
2025/2/27 |
1,009 |
1,009 |
1,000 |
1,000 |
-0.60% |
2,700 |
2025/2/26 |
1,006 |
1,006 |
1,006 |
1,006 |
+1.11% |
700 |
2025/2/25 |
995 |
997 |
989 |
995 |
-0.10% |
2,200 |
2025/2/21 |
1,006 |
1,006 |
996 |
996 |
-1.29% |
1,800 |
2025/2/20 |
1,009 |
1,009 |
1,009 |
1,009 |
+0.50% |
1,100 |
2025/2/18 |
1,004 |
1,004 |
1,004 |
1,004 |
+0.60% |
100 |
2025/2/17 |
998 |
999 |
991 |
998 |
-0.30% |
3,600 |
2025/2/14 |
1,000 |
1,005 |
998 |
1,001 |
+0.30% |
3,300 |
2025/2/13 |
1,011 |
1,011 |
984 |
998 |
-0.20% |
6,100 |
2025/2/12 |
1,001 |
1,002 |
999 |
1,000 |
-0.10% |
2,900 |
2025/2/10 |
1,015 |
1,015 |
1,001 |
1,001 |
-1.38% |
3,300 |
2025/2/7 |
1,018 |
1,089 |
1,015 |
1,015 |
-0.29% |
6,300 |
2025/2/6 |
1,014 |
1,038 |
1,014 |
1,018 |
-2.12% |
1,600 |
2025/2/5 |
1,060 |
1,060 |
1,040 |
1,040 |
+2.97% |
2,300 |
2025/2/3 |
1,009 |
1,017 |
1,009 |
1,010 |
-0.88% |
1,200 |
2025/1/31 |
1,022 |
1,022 |
1,007 |
1,019 |
-0.10% |
1,900 |
2025/1/30 |
1,029 |
1,029 |
1,019 |
1,020 |
-1.54% |
600 |
2025/1/29 |
1,055 |
1,055 |
1,036 |
1,036 |
-0.19% |
1,300 |
2025/1/28 |
1,063 |
1,063 |
1,036 |
1,038 |
+1.67% |
4,400 |
2025/1/27 |
1,020 |
1,021 |
1,011 |
1,021 |
+0.20% |
1,700 |
2025/1/24 |
1,028 |
1,028 |
1,003 |
1,019 |
-1.07% |
8,000 |
2025/1/23 |
1,030 |
1,030 |
1,028 |
1,030 |
+0.39% |
700 |
2025/1/22 |
1,030 |
1,047 |
1,021 |
1,026 |
+0.98% |
1,400 |
2025/1/21 |
1,032 |
1,035 |
1,016 |
1,016 |
-1.55% |
1,700 |
2025/1/20 |
1,053 |
1,054 |
1,032 |
1,032 |
+0.68% |
1,400 |
2025/1/17 |
1,016 |
1,025 |
1,016 |
1,025 |
-1.06% |
900 |
2025/1/16 |
1,020 |
1,039 |
1,020 |
1,036 |
+1.97% |
2,200 |
2025/1/15 |
1,065 |
1,065 |
1,016 |
1,016 |
-5.58% |
2,200 |
2025/1/14 |
1,080 |
1,080 |
1,065 |
1,076 |
-0.74% |
500 |
2025/1/10 |
1,072 |
1,084 |
1,070 |
1,084 |
+1.12% |
1,400 |
2025/1/9 |
1,080 |
1,084 |
1,061 |
1,072 |
-1.20% |
600 |
2025/1/8 |
1,086 |
1,086 |
1,084 |
1,085 |
+0.56% |
2,800 |
2025/1/7 |
1,058 |
1,086 |
1,056 |
1,079 |
+1.79% |
2,800 |
2025/1/6 |
1,090 |
1,104 |
1,050 |
1,060 |
-2.57% |
12,400 |
2024/12/30 |
1,153 |
1,155 |
1,064 |
1,088 |
-4.73% |
5,000 |
2024/12/27 |
1,170 |
1,170 |
1,135 |
1,142 |
-2.64% |
4,100 |
|