日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
1,049 |
1,067 |
1,028 |
1,059 |
+1.44% |
4,200 |
2025/6/17 |
1,003 |
1,044 |
1,003 |
1,044 |
+4.09% |
11,100 |
2025/6/16 |
1,006 |
1,006 |
1,003 |
1,003 |
-1.18% |
700 |
2025/6/13 |
1,009 |
1,015 |
995 |
1,015 |
+1.40% |
7,900 |
2025/6/12 |
1,000 |
1,001 |
1,000 |
1,001 |
+0.40% |
400 |
2025/6/11 |
999 |
1,000 |
995 |
997 |
-0.30% |
6,800 |
2025/6/10 |
1,000 |
1,000 |
993 |
1,000 |
+0.00% |
900 |
2025/6/9 |
998 |
1,000 |
993 |
1,000 |
+1.01% |
2,500 |
2025/6/6 |
990 |
998 |
990 |
990 |
+0.61% |
700 |
2025/6/5 |
998 |
998 |
983 |
984 |
-1.40% |
800 |
2025/6/4 |
991 |
998 |
980 |
998 |
+0.71% |
2,300 |
2025/6/3 |
992 |
992 |
991 |
991 |
-0.10% |
700 |
2025/6/2 |
986 |
992 |
976 |
992 |
+1.95% |
3,600 |
2025/5/30 |
970 |
990 |
970 |
973 |
-0.41% |
1,700 |
2025/5/29 |
978 |
980 |
975 |
977 |
-1.21% |
2,800 |
2025/5/28 |
977 |
989 |
971 |
989 |
+1.23% |
3,900 |
2025/5/27 |
977 |
977 |
962 |
977 |
+0.10% |
5,800 |
2025/5/26 |
966 |
985 |
966 |
976 |
+0.51% |
1,900 |
2025/5/23 |
984 |
984 |
971 |
971 |
-2.90% |
1,100 |
2025/5/22 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
500 |
2025/5/21 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.10% |
100 |
2025/5/20 |
1,000 |
1,000 |
986 |
999 |
+1.11% |
600 |
2025/5/19 |
997 |
1,000 |
986 |
988 |
-0.80% |
2,200 |
2025/5/16 |
982 |
996 |
973 |
996 |
+5.96% |
16,900 |
2025/5/15 |
954 |
954 |
940 |
940 |
-0.95% |
6,200 |
2025/5/14 |
953 |
953 |
949 |
949 |
-0.11% |
400 |
2025/5/13 |
950 |
950 |
950 |
950 |
-0.94% |
200 |
2025/5/12 |
940 |
959 |
940 |
959 |
+2.79% |
2,400 |
2025/5/9 |
933 |
933 |
933 |
933 |
+0.00% |
100 |
2025/5/8 |
933 |
933 |
933 |
933 |
+0.43% |
100 |
2025/5/7 |
929 |
929 |
929 |
929 |
-0.11% |
700 |
2025/5/2 |
969 |
969 |
930 |
930 |
-2.52% |
2,500 |
2025/5/1 |
955 |
955 |
954 |
954 |
+0.42% |
300 |
2025/4/30 |
961 |
969 |
944 |
950 |
-1.04% |
2,000 |
2025/4/28 |
935 |
960 |
935 |
960 |
+2.78% |
1,500 |
2025/4/25 |
935 |
935 |
934 |
934 |
-1.48% |
300 |
2025/4/24 |
935 |
948 |
929 |
948 |
+3.04% |
2,300 |
2025/4/23 |
932 |
1,013 |
920 |
920 |
-1.18% |
107,700 |
2025/4/22 |
936 |
936 |
930 |
931 |
-0.53% |
1,000 |
2025/4/21 |
936 |
936 |
936 |
936 |
-0.11% |
100 |
2025/4/16 |
950 |
963 |
935 |
937 |
-3.40% |
900 |
2025/4/15 |
970 |
970 |
970 |
970 |
+1.15% |
1,200 |
2025/4/14 |
920 |
964 |
920 |
959 |
+5.50% |
3,700 |
2025/4/11 |
909 |
909 |
909 |
909 |
-0.66% |
7,800 |
2025/4/10 |
923 |
923 |
908 |
915 |
+2.46% |
1,500 |
2025/4/9 |
902 |
902 |
893 |
893 |
-0.89% |
2,200 |
2025/4/8 |
893 |
922 |
893 |
901 |
+0.11% |
5,900 |
2025/4/7 |
900 |
905 |
899 |
900 |
-3.64% |
6,200 |
2025/4/4 |
950 |
966 |
929 |
934 |
-2.81% |
8,500 |
2025/4/3 |
958 |
961 |
956 |
961 |
+0.00% |
2,500 |
2025/4/2 |
977 |
977 |
958 |
961 |
-0.10% |
1,400 |
2025/4/1 |
962 |
962 |
962 |
962 |
-0.41% |
100 |
2025/3/31 |
980 |
980 |
966 |
966 |
-2.42% |
4,600 |
2025/3/28 |
986 |
994 |
974 |
990 |
-0.80% |
1,800 |
2025/3/27 |
993 |
1,005 |
988 |
998 |
-1.48% |
1,800 |
2025/3/26 |
1,001 |
1,013 |
996 |
1,013 |
+4.33% |
4,800 |
2025/3/25 |
966 |
971 |
966 |
971 |
+0.52% |
700 |
2025/3/24 |
978 |
980 |
966 |
966 |
-1.23% |
1,700 |
2025/3/21 |
964 |
978 |
964 |
978 |
+1.45% |
1,100 |
2025/3/19 |
962 |
976 |
962 |
964 |
-0.62% |
900 |
2025/3/18 |
970 |
970 |
970 |
970 |
+0.00% |
200 |
2025/3/17 |
958 |
970 |
958 |
970 |
+1.46% |
2,300 |
2025/3/14 |
966 |
966 |
954 |
956 |
-0.83% |
700 |
2025/3/13 |
954 |
966 |
954 |
964 |
+0.94% |
1,400 |
2025/3/12 |
955 |
955 |
955 |
955 |
+0.32% |
100 |
2025/3/11 |
958 |
967 |
951 |
952 |
-1.55% |
1,300 |
2025/3/10 |
968 |
968 |
967 |
967 |
+1.47% |
600 |
2025/3/7 |
954 |
954 |
953 |
953 |
+0.00% |
200 |
2025/3/5 |
954 |
954 |
953 |
953 |
-0.10% |
200 |
2025/3/4 |
964 |
964 |
953 |
954 |
-0.31% |
1,700 |
2025/3/3 |
957 |
957 |
957 |
957 |
+0.21% |
100 |
2025/2/28 |
970 |
970 |
955 |
955 |
-1.55% |
2,000 |
2025/2/27 |
959 |
970 |
959 |
970 |
+2.00% |
1,200 |
2025/2/26 |
948 |
955 |
948 |
951 |
+1.17% |
1,600 |
2025/2/25 |
952 |
952 |
940 |
940 |
-1.57% |
900 |
2025/2/21 |
952 |
970 |
940 |
955 |
+1.92% |
2,900 |
2025/2/20 |
937 |
937 |
937 |
937 |
-0.74% |
400 |
2025/2/19 |
945 |
945 |
930 |
944 |
-0.11% |
3,100 |
2025/2/18 |
929 |
945 |
929 |
945 |
+2.05% |
1,800 |
2025/2/17 |
920 |
944 |
920 |
926 |
-1.70% |
4,100 |
2025/2/14 |
940 |
945 |
940 |
942 |
+0.21% |
600 |
2025/2/13 |
937 |
940 |
937 |
940 |
+0.32% |
2,000 |
2025/2/12 |
924 |
937 |
924 |
937 |
+1.74% |
200 |
2025/2/10 |
929 |
934 |
915 |
921 |
-1.50% |
5,100 |
2025/2/7 |
927 |
942 |
921 |
935 |
+0.86% |
2,500 |
2025/2/6 |
927 |
927 |
926 |
927 |
-0.32% |
1,500 |
2025/2/5 |
926 |
930 |
919 |
930 |
+0.76% |
2,000 |
2025/2/4 |
919 |
923 |
906 |
923 |
+0.76% |
8,900 |
2025/2/3 |
905 |
916 |
905 |
916 |
+1.22% |
3,800 |
2025/1/31 |
907 |
907 |
905 |
905 |
-0.33% |
1,700 |
2025/1/30 |
911 |
912 |
903 |
908 |
+0.00% |
1,100 |
2025/1/29 |
907 |
912 |
907 |
908 |
+0.11% |
1,800 |
2025/1/28 |
906 |
908 |
903 |
907 |
+0.55% |
700 |
2025/1/27 |
905 |
905 |
902 |
902 |
-0.33% |
200 |
2025/1/24 |
905 |
905 |
905 |
905 |
+0.11% |
100 |
2025/1/23 |
904 |
904 |
904 |
904 |
+0.00% |
200 |
2025/1/22 |
900 |
904 |
898 |
904 |
+0.44% |
2,000 |
2025/1/21 |
905 |
905 |
899 |
900 |
-0.55% |
600 |
2025/1/20 |
906 |
906 |
900 |
905 |
+0.78% |
700 |
2025/1/17 |
902 |
902 |
898 |
898 |
-0.44% |
400 |
2025/1/16 |
903 |
903 |
896 |
902 |
-0.11% |
800 |
2025/1/15 |
902 |
904 |
899 |
903 |
-0.11% |
3,400 |
2025/1/14 |
908 |
908 |
904 |
904 |
-0.44% |
400 |
2025/1/10 |
912 |
912 |
908 |
908 |
-0.22% |
300 |
2025/1/9 |
910 |
910 |
910 |
910 |
+0.33% |
1,000 |
2025/1/8 |
910 |
913 |
907 |
907 |
-0.33% |
1,000 |
2025/1/7 |
917 |
917 |
910 |
910 |
-1.30% |
1,200 |
2025/1/6 |
914 |
922 |
914 |
922 |
+1.77% |
2,300 |
2024/12/30 |
905 |
916 |
905 |
906 |
-0.11% |
2,100 |
2024/12/27 |
900 |
929 |
899 |
907 |
+0.78% |
7,200 |
2024/12/26 |
900 |
902 |
899 |
900 |
-0.33% |
6,800 |
2024/12/25 |
903 |
903 |
900 |
903 |
+0.00% |
3,800 |
2024/12/24 |
904 |
910 |
901 |
903 |
-0.33% |
7,100 |
2024/12/23 |
913 |
913 |
900 |
906 |
-0.77% |
6,300 |
2024/12/20 |
903 |
915 |
903 |
913 |
+1.22% |
1,400 |
2024/12/19 |
910 |
910 |
901 |
902 |
-0.88% |
2,300 |
2024/12/18 |
906 |
910 |
906 |
910 |
+0.44% |
800 |
2024/12/17 |
907 |
908 |
906 |
906 |
-0.22% |
1,100 |
2024/12/16 |
909 |
909 |
908 |
908 |
+0.00% |
4,800 |
2024/12/13 |
907 |
909 |
907 |
908 |
+0.11% |
800 |
2024/12/12 |
907 |
915 |
907 |
907 |
+0.00% |
4,200 |
2024/12/11 |
912 |
913 |
907 |
907 |
-0.55% |
1,500 |
2024/12/10 |
908 |
912 |
908 |
912 |
+0.44% |
500 |
|