| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
1,540 |
1,545 |
1,430 |
1,545 |
+0.32% |
1,100 |
| 2026/8/13 |
1,550 |
1,550 |
1,540 |
1,540 |
-5.23% |
700 |
| 2026/8/12 |
1,625 |
1,625 |
1,625 |
1,625 |
-0.31% |
100 |
| 2026/8/10 |
1,630 |
1,630 |
1,630 |
1,630 |
+0.00% |
300 |
| 2026/8/7 |
1,630 |
1,630 |
1,630 |
1,630 |
+1.24% |
300 |
| 2026/8/6 |
1,610 |
1,610 |
1,610 |
1,610 |
+0.00% |
100 |
| 2026/8/5 |
1,599 |
1,610 |
1,599 |
1,610 |
+1.26% |
400 |
| 2026/8/4 |
1,590 |
1,590 |
1,590 |
1,590 |
-0.62% |
100 |
| 2026/8/3 |
1,550 |
1,600 |
1,550 |
1,600 |
+2.56% |
200 |
| 2026/7/31 |
1,580 |
1,580 |
1,560 |
1,560 |
-0.64% |
300 |
| 2026/7/30 |
1,570 |
1,570 |
1,570 |
1,570 |
-1.26% |
100 |
| 2026/7/29 |
1,580 |
1,590 |
1,575 |
1,590 |
+1.15% |
700 |
| 2026/7/28 |
1,572 |
1,572 |
1,572 |
1,572 |
+0.00% |
500 |
| 2026/7/27 |
1,575 |
1,575 |
1,572 |
1,572 |
-0.19% |
2,200 |
| 2026/7/24 |
1,580 |
1,600 |
1,575 |
1,575 |
-0.32% |
3,700 |
| 2026/7/23 |
1,580 |
1,580 |
1,580 |
1,580 |
+0.25% |
1,300 |
| 2026/7/22 |
1,580 |
1,580 |
1,576 |
1,576 |
+0.06% |
900 |
| 2026/7/21 |
1,571 |
1,580 |
1,571 |
1,575 |
-0.32% |
1,000 |
| 2026/7/17 |
1,580 |
1,580 |
1,575 |
1,580 |
-1.25% |
2,200 |
| 2026/7/16 |
1,589 |
1,605 |
1,589 |
1,600 |
+0.63% |
2,100 |
| 2026/7/15 |
1,555 |
1,615 |
1,550 |
1,590 |
+6.00% |
3,900 |
| 2026/7/14 |
1,430 |
1,500 |
1,430 |
1,500 |
+4.90% |
900 |
| 2026/7/10 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.00% |
400 |
| 2026/7/9 |
1,430 |
1,430 |
1,430 |
1,430 |
-4.67% |
200 |
| 2026/7/8 |
1,505 |
1,505 |
1,500 |
1,500 |
+0.00% |
700 |
| 2026/7/7 |
1,500 |
1,500 |
1,498 |
1,500 |
+1.42% |
2,000 |
| 2026/7/6 |
1,400 |
1,500 |
1,400 |
1,479 |
+5.72% |
1,200 |
| 2026/7/3 |
1,339 |
1,399 |
1,339 |
1,399 |
+4.56% |
2,000 |
| 2026/7/2 |
1,300 |
1,338 |
1,300 |
1,338 |
+6.02% |
1,100 |
| 2026/7/1 |
1,270 |
1,290 |
1,262 |
1,262 |
-2.92% |
900 |
| 2026/6/30 |
1,250 |
1,300 |
1,250 |
1,300 |
+4.00% |
1,400 |
| 2026/6/29 |
1,200 |
1,250 |
1,200 |
1,250 |
+4.17% |
1,200 |
| 2026/6/26 |
1,210 |
1,229 |
1,200 |
1,200 |
-7.69% |
1,600 |
| 2026/6/24 |
1,300 |
1,300 |
1,300 |
1,300 |
+2.36% |
100 |
| 2026/6/23 |
1,295 |
1,295 |
1,270 |
1,270 |
-2.23% |
700 |
| 2026/6/22 |
1,230 |
1,300 |
1,230 |
1,299 |
+7.36% |
1,300 |
| 2026/6/19 |
1,140 |
1,210 |
1,140 |
1,210 |
+5.13% |
1,000 |
| 2026/6/18 |
1,169 |
1,169 |
1,151 |
1,151 |
-3.28% |
1,000 |
| 2026/6/17 |
1,264 |
1,264 |
1,150 |
1,190 |
-2.46% |
2,600 |
| 2026/6/16 |
1,250 |
1,250 |
1,171 |
1,220 |
-2.40% |
1,400 |
| 2026/6/15 |
1,253 |
1,253 |
1,250 |
1,250 |
-0.24% |
600 |
| 2026/6/12 |
1,318 |
1,325 |
1,253 |
1,253 |
-2.72% |
1,000 |
| 2026/6/11 |
1,300 |
1,302 |
1,280 |
1,288 |
-3.52% |
1,600 |
| 2026/6/10 |
1,381 |
1,381 |
1,280 |
1,335 |
-3.33% |
1,000 |
| 2026/6/9 |
1,446 |
1,446 |
1,351 |
1,381 |
-2.47% |
1,500 |
| 2026/6/8 |
1,400 |
1,416 |
1,390 |
1,416 |
+1.07% |
700 |
| 2026/6/5 |
1,420 |
1,430 |
1,401 |
1,401 |
-2.71% |
1,400 |
| 2026/6/4 |
1,433 |
1,440 |
1,433 |
1,440 |
-0.69% |
300 |
| 2026/6/3 |
1,452 |
1,482 |
1,450 |
1,450 |
-1.36% |
900 |
| 2026/6/2 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.00% |
600 |
| 2026/6/1 |
1,525 |
1,525 |
1,451 |
1,470 |
-4.55% |
4,500 |
| 2026/5/29 |
1,550 |
1,550 |
1,529 |
1,540 |
-3.27% |
2,700 |
| 2026/5/28 |
1,529 |
1,592 |
1,529 |
1,592 |
-13.12% |
10,200 |
| 2026/5/27 |
1,700 |
1,832.5 |
1,687.5 |
1,832.5 |
+8.43% |
3,800 |
| 2026/5/26 |
1,687.5 |
1,695 |
1,687.5 |
1,690 |
+0.15% |
1,600 |
| 2026/5/25 |
1,667.5 |
1,687.5 |
1,667.5 |
1,687.5 |
+1.20% |
1,700 |
| 2026/5/22 |
1,650 |
1,667.5 |
1,647.5 |
1,667.5 |
+0.15% |
1,300 |
| 2026/5/21 |
1,665 |
1,665 |
1,640 |
1,665 |
+0.00% |
600 |
| 2026/5/20 |
1,660 |
1,665 |
1,660 |
1,665 |
+0.30% |
1,200 |
| 2026/5/19 |
1,650 |
1,662.5 |
1,650 |
1,660 |
+2.79% |
500 |
| 2026/5/18 |
1,635 |
1,662.5 |
1,610 |
1,615 |
-1.22% |
1,600 |
| 2026/5/15 |
1,635 |
1,637.5 |
1,635 |
1,635 |
+0.00% |
500 |
| 2026/5/14 |
1,657.5 |
1,657.5 |
1,635 |
1,635 |
-0.61% |
1,300 |
| 2026/5/13 |
1,635 |
1,647.5 |
1,635 |
1,645 |
+0.15% |
500 |
| 2026/5/12 |
1,635 |
1,642.5 |
1,635 |
1,642.5 |
+0.46% |
700 |
| 2026/5/11 |
1,630 |
1,642.5 |
1,630 |
1,635 |
+0.31% |
800 |
| 2026/5/8 |
1,642.5 |
1,642.5 |
1,620 |
1,630 |
+0.93% |
900 |
| 2026/5/7 |
1,600 |
1,630 |
1,600 |
1,615 |
-0.92% |
1,600 |
| 2026/5/1 |
1,642.5 |
1,650 |
1,625 |
1,630 |
-52.41% |
1,800 |
| 2026/4/28 |
3,350 |
3,425 |
3,300 |
3,425 |
+2.24% |
1,500 |
| 2026/4/27 |
3,555 |
3,560 |
3,350 |
3,350 |
-4.29% |
800 |
| 2026/4/24 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
500 |
| 2026/4/23 |
3,570 |
3,570 |
3,500 |
3,500 |
+0.00% |
400 |
| 2026/4/22 |
3,490 |
3,500 |
3,490 |
3,500 |
+0.00% |
300 |
| 2026/4/21 |
3,660 |
3,660 |
3,500 |
3,500 |
-2.51% |
300 |
| 2026/4/20 |
3,605 |
3,605 |
3,500 |
3,590 |
-0.28% |
1,200 |
| 2026/4/17 |
3,600 |
3,600 |
3,600 |
3,600 |
+1.12% |
600 |
| 2026/4/16 |
3,475 |
3,850 |
3,475 |
3,560 |
+4.55% |
1,600 |
| 2026/4/15 |
3,400 |
3,480 |
3,365 |
3,405 |
+2.25% |
2,700 |
| 2026/4/14 |
3,400 |
3,400 |
3,330 |
3,330 |
-2.35% |
600 |
| 2026/4/13 |
3,465 |
3,465 |
3,410 |
3,410 |
-2.01% |
700 |
| 2026/4/10 |
3,570 |
3,570 |
3,480 |
3,480 |
-0.57% |
700 |
| 2026/4/8 |
3,460 |
3,525 |
3,460 |
3,500 |
-2.78% |
800 |
| 2026/4/7 |
3,600 |
3,600 |
3,600 |
3,600 |
-1.10% |
100 |
| 2026/4/6 |
3,500 |
3,640 |
3,500 |
3,640 |
+5.66% |
200 |
| 2026/4/3 |
3,445 |
3,445 |
3,445 |
3,445 |
-6.39% |
100 |
| 2026/4/2 |
3,695 |
3,695 |
3,400 |
3,680 |
+5.60% |
300 |
| 2026/4/1 |
3,435 |
3,485 |
3,400 |
3,485 |
-0.43% |
400 |
| 2026/3/27 |
3,500 |
3,500 |
3,500 |
3,500 |
-3.85% |
200 |
| 2026/3/24 |
3,640 |
3,640 |
3,640 |
3,640 |
+4.00% |
300 |
| 2026/3/23 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.86% |
100 |
| 2026/3/19 |
3,465 |
3,490 |
3,465 |
3,470 |
-3.61% |
1,100 |
| 2026/3/13 |
3,560 |
3,600 |
3,560 |
3,600 |
+1.27% |
200 |
| 2026/3/11 |
3,500 |
3,555 |
3,500 |
3,555 |
-3.13% |
300 |
| 2026/3/10 |
3,670 |
3,670 |
3,670 |
3,670 |
+4.86% |
100 |
| 2026/3/9 |
3,560 |
3,560 |
3,500 |
3,500 |
-1.55% |
4,300 |
| 2026/3/4 |
3,555 |
3,555 |
3,555 |
3,555 |
-1.25% |
100 |
| 2026/3/3 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.00% |
600 |
| 2026/3/2 |
3,605 |
3,605 |
3,600 |
3,600 |
+0.00% |
400 |
| 2026/2/27 |
3,650 |
3,650 |
3,600 |
3,600 |
-1.37% |
3,200 |
| 2026/2/26 |
3,650 |
3,650 |
3,650 |
3,650 |
+0.41% |
100 |
| 2026/2/25 |
3,630 |
3,635 |
3,630 |
3,635 |
+0.83% |
300 |
| 2026/2/24 |
3,605 |
3,605 |
3,525 |
3,605 |
-2.30% |
500 |
| 2026/2/20 |
4,000 |
4,000 |
3,690 |
3,690 |
-7.75% |
7,700 |
| 2026/2/19 |
3,500 |
4,000 |
3,500 |
4,000 |
+4.71% |
2,800 |
| 2026/2/18 |
3,400 |
3,820 |
3,400 |
3,820 |
+13.86% |
3,800 |
| 2026/2/17 |
3,150 |
3,355 |
3,150 |
3,355 |
+5.84% |
500 |
| 2026/2/16 |
3,170 |
3,170 |
3,170 |
3,170 |
-4.23% |
400 |
| 2026/2/13 |
3,240 |
3,310 |
3,240 |
3,310 |
+3.60% |
1,000 |
| 2026/2/10 |
3,245 |
3,300 |
3,090 |
3,195 |
-1.54% |
1,400 |
| 2026/2/9 |
3,245 |
3,245 |
3,240 |
3,245 |
+0.00% |
700 |
| 2026/2/6 |
3,070 |
3,245 |
3,070 |
3,245 |
+4.85% |
1,000 |
| 2026/2/5 |
3,050 |
3,095 |
3,050 |
3,095 |
+3.00% |
700 |
| 2026/2/4 |
3,030 |
3,030 |
3,005 |
3,005 |
-0.83% |
400 |
| 2026/2/3 |
3,020 |
3,030 |
3,020 |
3,030 |
+0.00% |
200 |
| 2026/2/2 |
3,025 |
3,030 |
2,986 |
3,030 |
+0.00% |
1,100 |
| 2026/1/30 |
3,005 |
3,075 |
3,005 |
3,030 |
+0.66% |
600 |
| 2026/1/29 |
3,010 |
3,010 |
3,010 |
3,010 |
+0.33% |
100 |
| 2026/1/26 |
3,015 |
3,085 |
3,000 |
3,000 |
-1.15% |
2,400 |
| 2026/1/23 |
2,991 |
3,035 |
2,981 |
3,035 |
+0.17% |
2,200 |
| 2026/1/22 |
3,020 |
3,065 |
3,020 |
3,030 |
-3.66% |
1,100 |
| 2026/1/21 |
3,100 |
3,145 |
2,960 |
3,145 |
+0.96% |
3,000 |
| 2026/1/20 |
3,115 |
3,120 |
3,115 |
3,115 |
-1.89% |
500 |
|