日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,104 |
1,104 |
1,045 |
1,075 |
-2.71% |
400 |
2025/7/11 |
1,040 |
1,105 |
1,040 |
1,105 |
+6.35% |
1,000 |
2025/7/10 |
1,047 |
1,047 |
1,021 |
1,039 |
+0.78% |
1,900 |
2025/7/4 |
1,031 |
1,031 |
1,031 |
1,031 |
-1.81% |
200 |
2025/7/2 |
1,015 |
1,050 |
1,015 |
1,050 |
+0.48% |
1,300 |
2025/6/30 |
1,033 |
1,050 |
1,020 |
1,045 |
-1.32% |
1,400 |
2025/6/27 |
1,041 |
1,059 |
1,040 |
1,059 |
+0.47% |
1,000 |
2025/6/26 |
1,059 |
1,060 |
1,040 |
1,054 |
-0.47% |
1,800 |
2025/6/25 |
1,035 |
1,059 |
1,035 |
1,059 |
+0.38% |
1,400 |
2025/6/24 |
1,043 |
1,060 |
1,040 |
1,055 |
+1.05% |
1,500 |
2025/6/23 |
1,040 |
1,073 |
1,040 |
1,044 |
-1.42% |
2,100 |
2025/6/18 |
1,039 |
1,059 |
1,039 |
1,059 |
+1.92% |
500 |
2025/6/17 |
1,039 |
1,058 |
1,039 |
1,039 |
+0.10% |
600 |
2025/6/16 |
1,033 |
1,059 |
1,033 |
1,038 |
-2.08% |
500 |
2025/6/13 |
1,036 |
1,070 |
1,036 |
1,060 |
+0.09% |
1,200 |
2025/6/11 |
1,037 |
1,067 |
1,037 |
1,059 |
+0.86% |
900 |
2025/6/10 |
1,042 |
1,050 |
1,042 |
1,050 |
+1.35% |
700 |
2025/6/9 |
1,022 |
1,036 |
1,021 |
1,036 |
-0.10% |
300 |
2025/6/6 |
1,021 |
1,037 |
1,021 |
1,037 |
+0.58% |
300 |
2025/6/5 |
1,025 |
1,031 |
1,025 |
1,031 |
+0.88% |
500 |
2025/5/30 |
1,022 |
1,022 |
1,022 |
1,022 |
-1.83% |
200 |
2025/5/29 |
1,021 |
1,041 |
1,021 |
1,041 |
+1.56% |
300 |
2025/5/28 |
1,025 |
1,025 |
1,025 |
1,025 |
-1.44% |
100 |
2025/5/26 |
1,040 |
1,040 |
1,012 |
1,040 |
+0.97% |
400 |
2025/5/23 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.00% |
100 |
2025/5/22 |
1,021 |
1,030 |
1,007 |
1,030 |
+1.98% |
400 |
2025/5/21 |
1,010 |
1,010 |
1,010 |
1,010 |
-2.32% |
100 |
2025/5/20 |
1,006 |
1,034 |
1,006 |
1,034 |
-1.05% |
200 |
2025/5/19 |
1,015 |
1,045 |
1,015 |
1,045 |
+1.95% |
500 |
2025/5/15 |
1,025 |
1,025 |
1,025 |
1,025 |
-2.84% |
100 |
2025/5/13 |
1,055 |
1,055 |
1,055 |
1,055 |
+0.96% |
100 |
2025/5/12 |
1,045 |
1,045 |
1,045 |
1,045 |
-0.48% |
100 |
2025/5/9 |
1,051 |
1,051 |
1,031 |
1,050 |
-2.87% |
400 |
2025/5/7 |
1,021 |
1,081 |
1,021 |
1,081 |
+5.88% |
700 |
2025/5/2 |
1,021 |
1,021 |
1,021 |
1,021 |
+0.00% |
200 |
2025/5/1 |
1,021 |
1,021 |
1,021 |
1,021 |
-4.58% |
100 |
2025/4/30 |
1,070 |
1,070 |
1,070 |
1,070 |
+2.69% |
100 |
2025/4/28 |
1,042 |
1,042 |
1,042 |
1,042 |
+0.00% |
100 |
2025/4/25 |
1,042 |
1,042 |
1,042 |
1,042 |
+2.96% |
100 |
2025/4/24 |
1,012 |
1,012 |
1,012 |
1,012 |
-0.10% |
100 |
2025/4/22 |
1,013 |
1,013 |
1,013 |
1,013 |
+0.10% |
100 |
2025/4/21 |
1,012 |
1,012 |
1,012 |
1,012 |
-5.42% |
200 |
2025/4/18 |
1,045 |
1,070 |
1,045 |
1,070 |
+2.39% |
400 |
2025/4/17 |
1,045 |
1,045 |
1,045 |
1,045 |
-0.29% |
200 |
2025/4/16 |
1,070 |
1,070 |
1,040 |
1,048 |
-4.55% |
700 |
2025/4/15 |
999 |
1,098 |
999 |
1,098 |
+9.91% |
2,100 |
2025/4/14 |
1,001 |
1,001 |
956 |
999 |
-0.20% |
900 |
2025/4/11 |
1,001 |
1,001 |
1,001 |
1,001 |
-4.58% |
200 |
2025/4/10 |
1,001 |
1,049 |
999 |
1,049 |
+5.01% |
400 |
2025/4/8 |
999 |
999 |
999 |
999 |
+0.00% |
100 |
2025/4/7 |
999 |
999 |
999 |
999 |
-2.15% |
200 |
2025/4/4 |
1,002 |
1,021 |
1,000 |
1,021 |
-3.31% |
1,500 |
2025/4/2 |
1,060 |
1,060 |
1,056 |
1,056 |
+0.09% |
700 |
2025/3/31 |
1,042 |
1,055 |
1,042 |
1,055 |
+1.25% |
400 |
2025/3/28 |
1,065 |
1,065 |
1,042 |
1,042 |
-2.34% |
200 |
2025/3/27 |
1,046 |
1,067 |
1,032 |
1,067 |
-2.73% |
1,000 |
2025/3/26 |
1,097 |
1,097 |
1,097 |
1,097 |
+4.48% |
200 |
2025/3/25 |
1,058 |
1,058 |
1,033 |
1,050 |
-0.76% |
400 |
2025/3/24 |
1,045 |
1,058 |
1,032 |
1,058 |
-1.12% |
500 |
2025/3/21 |
1,050 |
1,071 |
1,041 |
1,070 |
+0.09% |
700 |
2025/3/19 |
1,050 |
1,069 |
1,050 |
1,069 |
+1.62% |
700 |
2025/3/18 |
1,050 |
1,060 |
1,040 |
1,052 |
-1.68% |
500 |
2025/3/17 |
1,070 |
1,080 |
1,050 |
1,070 |
-0.93% |
1,500 |
2025/3/14 |
1,070 |
1,080 |
1,070 |
1,080 |
+0.00% |
800 |
2025/3/13 |
1,080 |
1,080 |
1,050 |
1,080 |
+0.00% |
800 |
2025/3/11 |
1,039 |
1,080 |
1,036 |
1,080 |
+4.05% |
1,200 |
2025/3/10 |
1,065 |
1,065 |
1,038 |
1,038 |
-5.64% |
200 |
2025/3/7 |
1,045 |
1,105 |
1,045 |
1,100 |
+6.18% |
700 |
2025/3/6 |
1,018 |
1,036 |
1,017 |
1,036 |
+0.39% |
400 |
2025/3/5 |
1,000 |
1,206 |
1,000 |
1,032 |
+0.98% |
12,200 |
2025/3/4 |
1,022 |
1,022 |
1,022 |
1,022 |
-0.29% |
100 |
2025/3/3 |
1,025 |
1,025 |
1,025 |
1,025 |
-1.44% |
800 |
2025/2/26 |
1,040 |
1,040 |
1,040 |
1,040 |
+1.96% |
100 |
2025/2/25 |
1,025 |
1,025 |
1,020 |
1,020 |
-0.68% |
500 |
2025/2/21 |
1,050 |
1,101 |
1,027 |
1,027 |
+0.59% |
1,800 |
2025/2/20 |
1,030 |
1,030 |
1,021 |
1,021 |
-5.46% |
600 |
2025/2/19 |
1,028 |
1,082 |
1,028 |
1,080 |
+5.06% |
1,400 |
2025/2/18 |
1,030 |
1,030 |
1,015 |
1,028 |
-0.19% |
800 |
2025/2/17 |
1,011 |
1,030 |
1,011 |
1,030 |
+0.00% |
300 |
2025/2/14 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.00% |
100 |
2025/2/10 |
1,018 |
1,030 |
1,018 |
1,030 |
+2.39% |
500 |
2025/2/7 |
1,024 |
1,024 |
1,006 |
1,006 |
+0.10% |
200 |
2025/2/4 |
1,005 |
1,005 |
1,005 |
1,005 |
+0.00% |
100 |
2025/2/3 |
1,010 |
1,010 |
990 |
1,005 |
-1.47% |
700 |
2025/1/31 |
1,030 |
1,060 |
1,020 |
1,020 |
-2.86% |
1,100 |
2025/1/30 |
1,030 |
1,050 |
1,016 |
1,050 |
+2.04% |
1,000 |
2025/1/29 |
1,010 |
1,029 |
1,006 |
1,029 |
+0.39% |
700 |
2025/1/28 |
1,025 |
1,025 |
1,025 |
1,025 |
-0.49% |
100 |
2025/1/27 |
1,030 |
1,030 |
1,001 |
1,030 |
-1.90% |
1,400 |
2025/1/24 |
1,045 |
1,050 |
1,045 |
1,050 |
-1.69% |
400 |
2025/1/23 |
1,038 |
1,068 |
982 |
1,068 |
+2.79% |
1,000 |
2025/1/22 |
1,020 |
1,039 |
1,020 |
1,039 |
+3.90% |
1,000 |
2025/1/21 |
1,000 |
1,000 |
1,000 |
1,000 |
-1.96% |
100 |
2025/1/20 |
1,025 |
1,050 |
1,020 |
1,020 |
-2.86% |
500 |
2025/1/17 |
1,025 |
1,050 |
1,025 |
1,050 |
+2.44% |
700 |
2025/1/16 |
1,025 |
1,025 |
1,025 |
1,025 |
-0.49% |
100 |
2025/1/15 |
1,000 |
1,030 |
1,000 |
1,030 |
+0.19% |
2,200 |
2025/1/14 |
1,050 |
1,072 |
1,002 |
1,028 |
-0.19% |
2,000 |
2025/1/10 |
1,019 |
1,030 |
1,019 |
1,030 |
-1.81% |
500 |
2025/1/7 |
1,036 |
1,049 |
1,036 |
1,049 |
+4.17% |
300 |
2025/1/6 |
1,007 |
1,007 |
1,007 |
1,007 |
-2.89% |
100 |
2024/12/30 |
1,030 |
1,037 |
1,030 |
1,037 |
+0.00% |
2,800 |
2024/12/27 |
1,037 |
1,037 |
1,037 |
1,037 |
+0.00% |
200 |
2024/12/26 |
1,050 |
1,050 |
1,002 |
1,037 |
-1.24% |
1,600 |
2024/12/24 |
1,094 |
1,094 |
1,050 |
1,050 |
-2.78% |
1,200 |
2024/12/20 |
1,040 |
1,080 |
1,040 |
1,080 |
+0.93% |
700 |
2024/12/19 |
1,060 |
1,070 |
1,050 |
1,070 |
+3.88% |
1,800 |
2024/12/18 |
1,030 |
1,030 |
1,030 |
1,030 |
-5.33% |
100 |
2024/12/17 |
1,045 |
1,088 |
1,015 |
1,088 |
+4.62% |
1,000 |
2024/12/16 |
1,015 |
1,040 |
1,010 |
1,040 |
+3.48% |
1,100 |
2024/12/13 |
1,007 |
1,050 |
1,000 |
1,005 |
-0.20% |
5,500 |
2024/12/12 |
990 |
1,009 |
990 |
1,007 |
+0.90% |
2,500 |
2024/12/11 |
987 |
1,000 |
975 |
998 |
+1.01% |
1,500 |
2024/12/10 |
987 |
988 |
987 |
988 |
+0.10% |
400 |
2024/12/9 |
995 |
1,000 |
970 |
987 |
-0.60% |
3,400 |
2024/12/6 |
987 |
994 |
987 |
993 |
+0.61% |
1,500 |
2024/12/5 |
965 |
988 |
965 |
987 |
+0.71% |
1,000 |
2024/12/4 |
985 |
985 |
980 |
980 |
-0.71% |
200 |
2024/12/3 |
960 |
988 |
955 |
987 |
+1.23% |
2,200 |
2024/12/2 |
960 |
975 |
960 |
975 |
-0.81% |
500 |
2024/11/29 |
983 |
983 |
983 |
983 |
+0.00% |
400 |
2024/11/28 |
955 |
983 |
947 |
983 |
+1.34% |
2,400 |
2024/11/27 |
946 |
970 |
944 |
970 |
-1.32% |
300 |
|