日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
850 |
852 |
849 |
850 |
-0.70% |
2,200 |
2025/7/11 |
847 |
860 |
847 |
856 |
+0.23% |
1,400 |
2025/7/10 |
854 |
869 |
854 |
854 |
-1.73% |
900 |
2025/7/9 |
871 |
871 |
856 |
869 |
-0.23% |
1,000 |
2025/7/8 |
847 |
871 |
841 |
871 |
+2.23% |
1,600 |
2025/7/7 |
848 |
852 |
847 |
852 |
+0.00% |
500 |
2025/7/4 |
852 |
852 |
852 |
852 |
+0.00% |
500 |
2025/7/3 |
858 |
863 |
852 |
852 |
-1.62% |
1,600 |
2025/7/2 |
868 |
868 |
846 |
866 |
-0.23% |
1,100 |
2025/7/1 |
883 |
883 |
868 |
868 |
+0.00% |
5,800 |
2025/6/30 |
840 |
868 |
840 |
868 |
+3.83% |
6,400 |
2025/6/27 |
860 |
909 |
830 |
836 |
-7.52% |
16,300 |
2025/6/26 |
904 |
904 |
904 |
904 |
-0.77% |
300 |
2025/6/25 |
926 |
926 |
911 |
911 |
+0.00% |
1,400 |
2025/6/24 |
905 |
911 |
905 |
911 |
-0.98% |
900 |
2025/6/23 |
896 |
920 |
895 |
920 |
+0.99% |
700 |
2025/6/20 |
905 |
911 |
905 |
911 |
-0.98% |
200 |
2025/6/19 |
902 |
920 |
895 |
920 |
+2.00% |
600 |
2025/6/18 |
905 |
905 |
902 |
902 |
-1.31% |
200 |
2025/6/17 |
892 |
914 |
890 |
914 |
+1.44% |
700 |
2025/6/16 |
892 |
901 |
888 |
901 |
+0.00% |
1,700 |
2025/6/13 |
921 |
921 |
901 |
901 |
-2.17% |
1,500 |
2025/6/12 |
920 |
921 |
920 |
921 |
+0.11% |
1,000 |
2025/6/11 |
923 |
930 |
920 |
920 |
-0.86% |
1,500 |
2025/6/10 |
924 |
930 |
924 |
928 |
+0.43% |
1,300 |
2025/6/9 |
919 |
930 |
919 |
924 |
+0.65% |
1,500 |
2025/6/6 |
928 |
928 |
916 |
918 |
-1.08% |
2,100 |
2025/6/5 |
932 |
932 |
928 |
928 |
-0.43% |
700 |
2025/6/4 |
928 |
932 |
928 |
932 |
+0.32% |
400 |
2025/6/3 |
929 |
929 |
929 |
929 |
+0.00% |
300 |
2025/6/2 |
921 |
929 |
921 |
929 |
+0.98% |
1,700 |
2025/5/30 |
920 |
920 |
920 |
920 |
+0.00% |
200 |
2025/5/29 |
901 |
920 |
901 |
920 |
+2.11% |
1,000 |
2025/5/28 |
899 |
901 |
899 |
901 |
+0.33% |
700 |
2025/5/27 |
880 |
898 |
876 |
898 |
+2.05% |
2,400 |
2025/5/26 |
891 |
913 |
880 |
880 |
-2.00% |
5,000 |
2025/5/23 |
913 |
913 |
898 |
898 |
+0.00% |
900 |
2025/5/22 |
881 |
898 |
881 |
898 |
+1.70% |
1,200 |
2025/5/21 |
881 |
883 |
881 |
883 |
+0.23% |
600 |
2025/5/20 |
886 |
891 |
881 |
881 |
-0.56% |
500 |
2025/5/19 |
865 |
886 |
862 |
886 |
+1.26% |
1,700 |
2025/5/16 |
856 |
875 |
856 |
875 |
+2.34% |
800 |
2025/5/15 |
875 |
875 |
855 |
855 |
-2.29% |
2,200 |
2025/5/14 |
873 |
875 |
873 |
875 |
+0.23% |
400 |
2025/5/13 |
880 |
880 |
873 |
873 |
-2.46% |
1,300 |
2025/5/9 |
854 |
895 |
854 |
895 |
+3.47% |
500 |
2025/5/8 |
855 |
865 |
855 |
865 |
+0.00% |
300 |
2025/5/7 |
870 |
885 |
859 |
865 |
-0.57% |
2,900 |
2025/5/2 |
855 |
870 |
855 |
870 |
+0.00% |
700 |
2025/5/1 |
855 |
870 |
855 |
870 |
+0.00% |
900 |
2025/4/30 |
846 |
870 |
846 |
870 |
+2.11% |
2,100 |
2025/4/28 |
837 |
852 |
822 |
852 |
+0.00% |
7,000 |
2025/4/25 |
888 |
994 |
845 |
852 |
-2.41% |
112,000 |
2025/4/24 |
849 |
873 |
845 |
873 |
+2.83% |
600 |
2025/4/23 |
835 |
850 |
835 |
849 |
+2.29% |
900 |
2025/4/22 |
825 |
860 |
816 |
830 |
-1.07% |
5,300 |
2025/4/21 |
865 |
879 |
813 |
839 |
-1.29% |
7,700 |
2025/4/18 |
845 |
850 |
840 |
850 |
+0.59% |
800 |
2025/4/17 |
835 |
845 |
828 |
845 |
+1.20% |
1,500 |
2025/4/16 |
831 |
842 |
831 |
835 |
-0.36% |
1,600 |
2025/4/15 |
854 |
857 |
829 |
838 |
-4.45% |
8,300 |
2025/4/14 |
895 |
895 |
856 |
877 |
-2.34% |
3,200 |
2025/4/11 |
885 |
900 |
885 |
898 |
-0.22% |
1,100 |
2025/4/10 |
901 |
909 |
855 |
900 |
+1.12% |
2,300 |
2025/4/9 |
906 |
925 |
835 |
890 |
-1.11% |
5,300 |
2025/4/8 |
945 |
985 |
900 |
900 |
-1.64% |
3,600 |
2025/4/7 |
780 |
915 |
780 |
915 |
-1.61% |
15,400 |
2025/4/4 |
935 |
935 |
900 |
930 |
-2.11% |
10,500 |
2025/4/3 |
970 |
972 |
950 |
950 |
-4.71% |
2,400 |
2025/4/2 |
997 |
997 |
997 |
997 |
+0.30% |
900 |
2025/3/31 |
999 |
999 |
994 |
994 |
-1.97% |
800 |
2025/3/28 |
1,014 |
1,014 |
1,014 |
1,014 |
+1.50% |
200 |
2025/3/27 |
1,002 |
1,002 |
999 |
999 |
-0.30% |
500 |
2025/3/26 |
1,001 |
1,014 |
1,001 |
1,002 |
+0.10% |
1,000 |
2025/3/25 |
1,019 |
1,019 |
1,001 |
1,001 |
-0.10% |
1,900 |
2025/3/24 |
1,005 |
1,005 |
1,000 |
1,002 |
-2.24% |
1,000 |
2025/3/21 |
1,009 |
1,025 |
1,004 |
1,025 |
+1.49% |
300 |
2025/3/19 |
1,015 |
1,019 |
995 |
1,010 |
-1.66% |
2,000 |
2025/3/18 |
1,000 |
1,028 |
1,000 |
1,027 |
+0.49% |
1,700 |
2025/3/17 |
1,023 |
1,023 |
1,009 |
1,022 |
+0.00% |
300 |
2025/3/14 |
1,000 |
1,022 |
1,000 |
1,022 |
+1.89% |
400 |
2025/3/13 |
973 |
1,028 |
973 |
1,003 |
+3.08% |
3,300 |
2025/3/11 |
977 |
977 |
973 |
973 |
-0.82% |
700 |
2025/3/10 |
1,010 |
1,010 |
970 |
981 |
-2.97% |
2,300 |
2025/3/7 |
983 |
1,013 |
974 |
1,011 |
+0.10% |
2,700 |
2025/3/6 |
999 |
1,010 |
978 |
1,010 |
-1.17% |
2,200 |
2025/3/4 |
971 |
1,022 |
971 |
1,022 |
+3.65% |
1,000 |
2025/3/3 |
971 |
988 |
964 |
986 |
+0.00% |
8,400 |
2025/2/28 |
978 |
993 |
978 |
986 |
-1.69% |
2,300 |
2025/2/27 |
1,041 |
1,041 |
1,000 |
1,003 |
-0.79% |
700 |
2025/2/26 |
998 |
1,011 |
998 |
1,011 |
+1.30% |
200 |
2025/2/25 |
1,033 |
1,037 |
995 |
998 |
-0.89% |
4,400 |
2025/2/21 |
990 |
1,007 |
990 |
1,007 |
+2.86% |
200 |
2025/2/20 |
979 |
979 |
979 |
979 |
+0.00% |
100 |
2025/2/19 |
1,000 |
1,000 |
979 |
979 |
-2.10% |
4,300 |
2025/2/18 |
986 |
1,000 |
986 |
1,000 |
+0.00% |
300 |
2025/2/17 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.60% |
200 |
2025/2/14 |
1,016 |
1,017 |
994 |
994 |
-4.79% |
400 |
2025/2/13 |
1,047 |
1,047 |
1,015 |
1,044 |
-2.25% |
1,700 |
2025/2/12 |
980 |
1,068 |
980 |
1,068 |
+9.43% |
600 |
2025/2/10 |
975 |
990 |
975 |
976 |
-0.10% |
1,000 |
2025/2/7 |
995 |
995 |
975 |
977 |
-1.81% |
2,400 |
2025/2/6 |
973 |
995 |
973 |
995 |
+2.37% |
200 |
2025/2/5 |
978 |
983 |
972 |
972 |
-0.92% |
1,700 |
2025/2/4 |
1,005 |
1,005 |
981 |
981 |
-0.30% |
1,000 |
2025/2/3 |
1,020 |
1,027 |
973 |
984 |
-4.19% |
5,300 |
2025/1/31 |
1,035 |
1,035 |
1,009 |
1,027 |
-0.77% |
500 |
2025/1/30 |
1,010 |
1,049 |
1,008 |
1,035 |
+1.47% |
1,400 |
2025/1/29 |
1,015 |
1,020 |
980 |
1,020 |
+0.00% |
3,500 |
2025/1/28 |
1,016 |
1,020 |
1,006 |
1,020 |
+0.39% |
1,300 |
2025/1/27 |
1,024 |
1,024 |
1,009 |
1,016 |
-2.12% |
1,000 |
2025/1/24 |
1,042 |
1,042 |
1,015 |
1,038 |
+2.27% |
1,400 |
2025/1/23 |
1,010 |
1,015 |
1,008 |
1,015 |
+0.50% |
1,000 |
2025/1/22 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.10% |
900 |
2025/1/21 |
1,009 |
1,018 |
1,008 |
1,009 |
-0.30% |
1,300 |
2025/1/20 |
1,028 |
1,028 |
1,010 |
1,012 |
-1.75% |
600 |
2025/1/17 |
1,018 |
1,030 |
1,011 |
1,030 |
-1.72% |
500 |
2025/1/16 |
1,053 |
1,053 |
1,028 |
1,048 |
-1.60% |
1,500 |
2025/1/15 |
1,050 |
1,075 |
1,003 |
1,065 |
+1.43% |
9,600 |
2025/1/14 |
1,067 |
1,073 |
1,031 |
1,050 |
-2.05% |
3,400 |
2025/1/10 |
1,072 |
1,072 |
1,072 |
1,072 |
-0.09% |
100 |
2025/1/9 |
1,048 |
1,074 |
1,048 |
1,073 |
-0.46% |
1,600 |
2025/1/8 |
1,046 |
1,078 |
1,046 |
1,078 |
+0.37% |
3,700 |
|