日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,984 |
1,984 |
1,925 |
1,925 |
-1.13% |
4,900 |
2025/7/11 |
1,894 |
1,947 |
1,871 |
1,947 |
+3.56% |
10,200 |
2025/7/10 |
1,856 |
1,880 |
1,822 |
1,880 |
+1.29% |
7,800 |
2025/7/9 |
1,998 |
1,998 |
1,850 |
1,856 |
-6.73% |
19,100 |
2025/7/8 |
2,065 |
2,065 |
1,877 |
1,990 |
-4.28% |
31,000 |
2025/7/7 |
2,019 |
2,120 |
2,011 |
2,079 |
+4.11% |
27,100 |
2025/7/4 |
1,976 |
2,014 |
1,946 |
1,997 |
+3.15% |
22,000 |
2025/7/3 |
1,791 |
1,997 |
1,790 |
1,936 |
+8.16% |
48,400 |
2025/7/2 |
1,816 |
2,158 |
1,730 |
1,790 |
+0.67% |
262,300 |
2025/7/1 |
1,800 |
1,800 |
1,756 |
1,778 |
-1.22% |
10,700 |
2025/6/30 |
1,690 |
1,810 |
1,680 |
1,800 |
+7.85% |
23,100 |
2025/6/27 |
1,689 |
1,689 |
1,610 |
1,669 |
+1.21% |
9,700 |
2025/6/26 |
1,712 |
1,737 |
1,622 |
1,649 |
-4.96% |
14,800 |
2025/6/25 |
1,699 |
1,798 |
1,691 |
1,735 |
+2.06% |
33,200 |
2025/6/24 |
1,685 |
1,799 |
1,605 |
1,700 |
+5.00% |
79,000 |
2025/6/23 |
1,540 |
1,669 |
1,502 |
1,619 |
+7.93% |
57,300 |
2025/6/20 |
1,427 |
1,599 |
1,414 |
1,500 |
+7.37% |
49,800 |
2025/6/19 |
1,381 |
1,398 |
1,378 |
1,397 |
+0.43% |
1,500 |
2025/6/18 |
1,389 |
1,392 |
1,370 |
1,391 |
+0.14% |
2,700 |
2025/6/17 |
1,411 |
1,428 |
1,389 |
1,389 |
-1.77% |
4,300 |
2025/6/16 |
1,430 |
1,435 |
1,411 |
1,414 |
-0.35% |
2,900 |
2025/6/13 |
1,410 |
1,419 |
1,402 |
1,419 |
+1.65% |
3,500 |
2025/6/12 |
1,404 |
1,410 |
1,395 |
1,396 |
-0.21% |
3,300 |
2025/6/11 |
1,396 |
1,399 |
1,387 |
1,399 |
+0.65% |
2,700 |
2025/6/10 |
1,375 |
1,394 |
1,356 |
1,390 |
+2.06% |
3,300 |
2025/6/9 |
1,365 |
1,390 |
1,362 |
1,362 |
-1.30% |
3,500 |
2025/6/6 |
1,395 |
1,399 |
1,364 |
1,380 |
-1.08% |
3,600 |
2025/6/5 |
1,398 |
1,406 |
1,395 |
1,395 |
-0.21% |
900 |
2025/6/4 |
1,404 |
1,413 |
1,398 |
1,398 |
-1.06% |
1,900 |
2025/6/3 |
1,400 |
1,420 |
1,394 |
1,413 |
+0.93% |
1,700 |
2025/6/2 |
1,412 |
1,421 |
1,391 |
1,400 |
-0.92% |
10,000 |
2025/5/30 |
1,413 |
1,418 |
1,383 |
1,413 |
-0.56% |
14,300 |
2025/5/29 |
1,375 |
1,421 |
1,373 |
1,421 |
+2.67% |
5,600 |
2025/5/28 |
1,403 |
1,403 |
1,365 |
1,384 |
-1.49% |
5,300 |
2025/5/27 |
1,415 |
1,420 |
1,403 |
1,405 |
+0.14% |
1,100 |
2025/5/26 |
1,394 |
1,417 |
1,390 |
1,403 |
+2.86% |
1,600 |
2025/5/23 |
1,385 |
1,385 |
1,364 |
1,364 |
-1.52% |
1,500 |
2025/5/22 |
1,361 |
1,386 |
1,361 |
1,385 |
+0.58% |
4,000 |
2025/5/21 |
1,369 |
1,466 |
1,351 |
1,377 |
-0.22% |
67,000 |
2025/5/20 |
1,400 |
1,400 |
1,366 |
1,380 |
-1.43% |
3,400 |
2025/5/19 |
1,401 |
1,430 |
1,380 |
1,400 |
-1.41% |
7,200 |
2025/5/16 |
1,494 |
1,494 |
1,394 |
1,420 |
+0.00% |
16,700 |
2025/5/15 |
1,381 |
1,430 |
1,381 |
1,420 |
+2.90% |
1,300 |
2025/5/14 |
1,393 |
1,410 |
1,380 |
1,380 |
-1.36% |
2,200 |
2025/5/13 |
1,395 |
1,399 |
1,365 |
1,399 |
+0.29% |
2,800 |
2025/5/12 |
1,404 |
1,404 |
1,394 |
1,395 |
+1.09% |
5,300 |
2025/5/9 |
1,351 |
1,389 |
1,351 |
1,380 |
+1.17% |
2,400 |
2025/5/8 |
1,336 |
1,379 |
1,336 |
1,364 |
+2.10% |
2,500 |
2025/5/7 |
1,337 |
1,365 |
1,335 |
1,336 |
-0.30% |
1,600 |
2025/5/2 |
1,347 |
1,349 |
1,339 |
1,340 |
-0.67% |
2,700 |
2025/5/1 |
1,325 |
1,349 |
1,325 |
1,349 |
+0.75% |
600 |
2025/4/30 |
1,354 |
1,398 |
1,339 |
1,339 |
-1.11% |
5,900 |
2025/4/28 |
1,370 |
1,370 |
1,352 |
1,354 |
-1.38% |
1,700 |
2025/4/25 |
1,363 |
1,373 |
1,363 |
1,373 |
+0.66% |
600 |
2025/4/24 |
1,360 |
1,371 |
1,360 |
1,364 |
-1.52% |
2,500 |
2025/4/23 |
1,395 |
1,395 |
1,385 |
1,385 |
-1.07% |
300 |
2025/4/22 |
1,398 |
1,412 |
1,394 |
1,400 |
+0.14% |
7,200 |
2025/4/21 |
1,349 |
1,445 |
1,348 |
1,398 |
+3.63% |
3,000 |
2025/4/18 |
1,300 |
1,349 |
1,300 |
1,349 |
+4.65% |
1,100 |
2025/4/17 |
1,294 |
1,300 |
1,286 |
1,289 |
-2.64% |
1,600 |
2025/4/15 |
1,340 |
1,352 |
1,324 |
1,324 |
-1.12% |
4,500 |
2025/4/14 |
1,321 |
1,339 |
1,319 |
1,339 |
+1.44% |
1,000 |
2025/4/11 |
1,241 |
1,320 |
1,240 |
1,320 |
+3.94% |
1,400 |
2025/4/10 |
1,353 |
1,353 |
1,260 |
1,270 |
-1.09% |
5,700 |
2025/4/9 |
1,225 |
1,345 |
1,220 |
1,284 |
+2.64% |
2,200 |
2025/4/8 |
1,225 |
1,256 |
1,225 |
1,251 |
+7.20% |
2,900 |
2025/4/7 |
1,299 |
1,299 |
1,150 |
1,167 |
-14.38% |
5,600 |
2025/4/4 |
1,400 |
1,419 |
1,300 |
1,363 |
-4.01% |
13,800 |
2025/4/3 |
1,405 |
1,420 |
1,391 |
1,420 |
-1.05% |
1,700 |
2025/4/2 |
1,401 |
1,438 |
1,400 |
1,435 |
+0.35% |
1,600 |
2025/4/1 |
1,416 |
1,430 |
1,400 |
1,430 |
+0.99% |
900 |
2025/3/31 |
1,400 |
1,419 |
1,400 |
1,416 |
-0.56% |
1,200 |
2025/3/28 |
1,425 |
1,451 |
1,401 |
1,424 |
-0.28% |
2,200 |
2025/3/27 |
1,450 |
1,451 |
1,428 |
1,428 |
-4.23% |
4,300 |
2025/3/26 |
1,446 |
1,499 |
1,446 |
1,491 |
+1.57% |
800 |
2025/3/25 |
1,491 |
1,524 |
1,444 |
1,468 |
-1.48% |
7,500 |
2025/3/24 |
1,461 |
1,490 |
1,461 |
1,490 |
+2.05% |
2,900 |
2025/3/21 |
1,440 |
1,469 |
1,440 |
1,460 |
+1.39% |
2,200 |
2025/3/19 |
1,440 |
1,440 |
1,440 |
1,440 |
+0.07% |
100 |
2025/3/18 |
1,444 |
1,460 |
1,438 |
1,439 |
-1.03% |
6,700 |
2025/3/17 |
1,435 |
1,455 |
1,427 |
1,454 |
+0.90% |
1,100 |
2025/3/14 |
1,414 |
1,477 |
1,386 |
1,441 |
+3.89% |
5,200 |
2025/3/13 |
1,422 |
1,437 |
1,387 |
1,387 |
-3.55% |
3,600 |
2025/3/12 |
1,409 |
1,440 |
1,405 |
1,438 |
-0.07% |
1,500 |
2025/3/11 |
1,420 |
1,447 |
1,384 |
1,439 |
+0.35% |
2,100 |
2025/3/10 |
1,445 |
1,459 |
1,415 |
1,434 |
-0.76% |
800 |
2025/3/7 |
1,385 |
1,453 |
1,385 |
1,445 |
+3.88% |
3,900 |
2025/3/6 |
1,388 |
1,447 |
1,388 |
1,391 |
-1.90% |
5,400 |
2025/3/5 |
1,382 |
1,426 |
1,382 |
1,418 |
+2.60% |
700 |
2025/3/4 |
1,427 |
1,432 |
1,382 |
1,382 |
-2.61% |
1,600 |
2025/3/3 |
1,388 |
1,429 |
1,388 |
1,419 |
+0.07% |
2,100 |
2025/2/28 |
1,459 |
1,485 |
1,379 |
1,418 |
-4.77% |
12,000 |
2025/2/27 |
1,483 |
1,509 |
1,432 |
1,489 |
-0.73% |
2,800 |
2025/2/26 |
1,525 |
1,525 |
1,490 |
1,500 |
-1.64% |
1,800 |
2025/2/25 |
1,520 |
1,528 |
1,496 |
1,525 |
+2.07% |
1,000 |
2025/2/21 |
1,470 |
1,524 |
1,469 |
1,494 |
+3.75% |
6,800 |
2025/2/20 |
1,430 |
1,480 |
1,430 |
1,440 |
-0.35% |
2,300 |
2025/2/19 |
1,477 |
1,480 |
1,445 |
1,445 |
-3.22% |
4,300 |
2025/2/18 |
1,459 |
1,513 |
1,450 |
1,493 |
+0.27% |
5,600 |
2025/2/17 |
1,435 |
1,535 |
1,413 |
1,489 |
-3.00% |
7,600 |
2025/2/14 |
1,536 |
1,551 |
1,469 |
1,535 |
+0.66% |
10,100 |
2025/2/13 |
1,558 |
1,558 |
1,524 |
1,525 |
-0.78% |
1,700 |
2025/2/12 |
1,510 |
1,543 |
1,502 |
1,537 |
+1.65% |
2,900 |
2025/2/10 |
1,532 |
1,538 |
1,500 |
1,512 |
-0.98% |
3,000 |
2025/2/7 |
1,499 |
1,533 |
1,497 |
1,527 |
+1.66% |
1,900 |
2025/2/6 |
1,530 |
1,533 |
1,501 |
1,502 |
-1.83% |
5,800 |
2025/2/5 |
1,526 |
1,552 |
1,517 |
1,530 |
+0.33% |
3,600 |
2025/2/4 |
1,524 |
1,539 |
1,524 |
1,525 |
+0.07% |
800 |
2025/2/3 |
1,523 |
1,550 |
1,521 |
1,524 |
-0.59% |
1,500 |
2025/1/31 |
1,582 |
1,582 |
1,515 |
1,533 |
-1.79% |
5,300 |
2025/1/30 |
1,575 |
1,598 |
1,561 |
1,561 |
-0.89% |
1,500 |
2025/1/29 |
1,618 |
1,618 |
1,575 |
1,575 |
-0.69% |
3,200 |
2025/1/28 |
1,543 |
1,588 |
1,513 |
1,586 |
+1.54% |
4,400 |
2025/1/27 |
1,571 |
1,571 |
1,526 |
1,562 |
+1.03% |
2,100 |
2025/1/24 |
1,483 |
1,549 |
1,483 |
1,546 |
+4.25% |
8,100 |
2025/1/23 |
1,485 |
1,513 |
1,482 |
1,483 |
-0.13% |
1,600 |
2025/1/22 |
1,530 |
1,540 |
1,477 |
1,485 |
-4.32% |
6,500 |
2025/1/21 |
1,565 |
1,565 |
1,505 |
1,552 |
-0.83% |
5,300 |
2025/1/20 |
1,501 |
1,630 |
1,501 |
1,565 |
+4.47% |
10,100 |
2025/1/17 |
1,520 |
1,520 |
1,473 |
1,498 |
-2.09% |
2,100 |
2025/1/16 |
1,550 |
1,550 |
1,480 |
1,530 |
-1.42% |
4,600 |
2025/1/15 |
1,603 |
1,603 |
1,552 |
1,552 |
-3.18% |
2,300 |
2025/1/14 |
1,674 |
1,674 |
1,597 |
1,603 |
-4.30% |
5,400 |
|