日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,142 |
1,142 |
1,134 |
1,134 |
-0.96% |
400 |
2025/7/11 |
1,141 |
1,146 |
1,141 |
1,145 |
-0.35% |
600 |
2025/7/10 |
1,144 |
1,149 |
1,140 |
1,149 |
+0.35% |
6,100 |
2025/7/9 |
1,150 |
1,150 |
1,143 |
1,145 |
-0.95% |
3,300 |
2025/7/8 |
1,153 |
1,170 |
1,153 |
1,156 |
+0.26% |
4,000 |
2025/7/7 |
1,174 |
1,174 |
1,152 |
1,153 |
-1.79% |
1,700 |
2025/7/4 |
1,178 |
1,178 |
1,154 |
1,174 |
+1.73% |
700 |
2025/7/3 |
1,155 |
1,166 |
1,153 |
1,154 |
-0.09% |
2,200 |
2025/7/2 |
1,163 |
1,166 |
1,151 |
1,155 |
-0.69% |
5,300 |
2025/7/1 |
1,180 |
1,180 |
1,153 |
1,163 |
-2.19% |
2,400 |
2025/6/30 |
1,145 |
1,189 |
1,145 |
1,189 |
+3.84% |
2,800 |
2025/6/27 |
1,132 |
1,150 |
1,132 |
1,145 |
-0.43% |
2,900 |
2025/6/26 |
1,155 |
1,155 |
1,135 |
1,150 |
+0.00% |
2,500 |
2025/6/25 |
1,145 |
1,150 |
1,145 |
1,150 |
+1.41% |
900 |
2025/6/24 |
1,130 |
1,142 |
1,130 |
1,134 |
+0.35% |
1,800 |
2025/6/23 |
1,145 |
1,145 |
1,130 |
1,130 |
-1.48% |
900 |
2025/6/20 |
1,130 |
1,156 |
1,130 |
1,147 |
+0.17% |
3,400 |
2025/6/19 |
1,131 |
1,145 |
1,131 |
1,145 |
-0.26% |
700 |
2025/6/18 |
1,145 |
1,154 |
1,128 |
1,148 |
-0.52% |
1,400 |
2025/6/17 |
1,168 |
1,168 |
1,142 |
1,154 |
+0.09% |
1,200 |
2025/6/16 |
1,150 |
1,170 |
1,124 |
1,153 |
-1.20% |
3,900 |
2025/6/13 |
1,189 |
1,189 |
1,137 |
1,167 |
+0.34% |
4,500 |
2025/6/12 |
1,127 |
1,202 |
1,127 |
1,163 |
+2.92% |
12,100 |
2025/6/11 |
1,144 |
1,144 |
1,124 |
1,130 |
-0.35% |
2,500 |
2025/6/10 |
1,146 |
1,146 |
1,123 |
1,134 |
-0.18% |
3,000 |
2025/6/9 |
1,140 |
1,140 |
1,112 |
1,136 |
+0.00% |
2,200 |
2025/6/6 |
1,136 |
1,143 |
1,117 |
1,136 |
+1.16% |
3,800 |
2025/6/5 |
1,141 |
1,141 |
1,115 |
1,123 |
+0.72% |
7,000 |
2025/6/4 |
1,087 |
1,145 |
1,087 |
1,115 |
+2.58% |
9,800 |
2025/6/3 |
1,076 |
1,087 |
1,075 |
1,087 |
+0.83% |
2,200 |
2025/6/2 |
1,071 |
1,096 |
1,071 |
1,078 |
-1.19% |
2,700 |
2025/5/30 |
1,081 |
1,097 |
1,068 |
1,091 |
-0.18% |
1,900 |
2025/5/29 |
1,075 |
1,098 |
1,062 |
1,093 |
+0.09% |
3,100 |
2025/5/28 |
1,107 |
1,107 |
1,092 |
1,092 |
-1.71% |
1,700 |
2025/5/27 |
1,115 |
1,115 |
1,111 |
1,111 |
-0.36% |
600 |
2025/5/26 |
1,103 |
1,129 |
1,099 |
1,115 |
+0.00% |
1,200 |
2025/5/23 |
1,130 |
1,130 |
1,114 |
1,115 |
-0.98% |
1,100 |
2025/5/22 |
1,114 |
1,126 |
1,100 |
1,126 |
-0.18% |
800 |
2025/5/21 |
1,113 |
1,147 |
1,113 |
1,128 |
+1.35% |
5,400 |
2025/5/20 |
1,141 |
1,144 |
1,112 |
1,113 |
-3.55% |
4,900 |
2025/5/19 |
1,088 |
1,183 |
1,064 |
1,154 |
+6.07% |
202,700 |
2025/5/16 |
1,095 |
1,095 |
1,075 |
1,088 |
+0.18% |
1,500 |
2025/5/15 |
1,066 |
1,086 |
1,066 |
1,086 |
+1.31% |
5,000 |
2025/5/14 |
1,070 |
1,100 |
1,066 |
1,072 |
-0.28% |
3,200 |
2025/5/13 |
1,110 |
1,119 |
1,062 |
1,075 |
-1.92% |
7,300 |
2025/5/12 |
1,103 |
1,107 |
1,085 |
1,096 |
+0.18% |
8,500 |
2025/5/9 |
1,050 |
1,151 |
1,050 |
1,094 |
+6.94% |
27,500 |
2025/5/8 |
1,018 |
1,039 |
1,016 |
1,023 |
+0.00% |
4,300 |
2025/5/7 |
999 |
1,055 |
995 |
1,023 |
+4.18% |
26,000 |
2025/5/2 |
971 |
983 |
968 |
982 |
+1.13% |
2,200 |
2025/5/1 |
962 |
985 |
962 |
971 |
+0.10% |
2,300 |
2025/4/30 |
966 |
970 |
961 |
970 |
+0.10% |
500 |
2025/4/28 |
969 |
971 |
969 |
969 |
+0.00% |
400 |
2025/4/25 |
986 |
986 |
969 |
969 |
-0.72% |
1,200 |
2025/4/24 |
974 |
977 |
974 |
976 |
+1.14% |
2,000 |
2025/4/23 |
965 |
965 |
965 |
965 |
+0.10% |
300 |
2025/4/22 |
971 |
971 |
957 |
964 |
-0.72% |
600 |
2025/4/21 |
971 |
971 |
956 |
971 |
+0.00% |
500 |
2025/4/18 |
934 |
971 |
934 |
971 |
+3.96% |
500 |
2025/4/17 |
971 |
971 |
934 |
934 |
-1.37% |
1,300 |
2025/4/16 |
950 |
956 |
947 |
947 |
-0.94% |
1,800 |
2025/4/15 |
952 |
958 |
947 |
956 |
+0.95% |
1,200 |
2025/4/14 |
928 |
947 |
928 |
947 |
+2.71% |
500 |
2025/4/11 |
949 |
949 |
921 |
922 |
-5.05% |
1,700 |
2025/4/10 |
965 |
971 |
965 |
971 |
+7.29% |
500 |
2025/4/9 |
894 |
934 |
889 |
905 |
+1.34% |
3,200 |
2025/4/8 |
877 |
918 |
877 |
893 |
+2.06% |
8,300 |
2025/4/7 |
901 |
916 |
875 |
875 |
-5.51% |
7,900 |
2025/4/4 |
960 |
965 |
923 |
926 |
-4.83% |
5,000 |
2025/4/3 |
984 |
1,030 |
970 |
973 |
-1.12% |
2,300 |
2025/4/2 |
1,000 |
1,000 |
984 |
984 |
-4.28% |
300 |
2025/3/31 |
1,013 |
1,029 |
1,000 |
1,028 |
+1.78% |
600 |
2025/3/28 |
1,040 |
1,041 |
1,010 |
1,010 |
-4.72% |
600 |
2025/3/27 |
1,060 |
1,060 |
1,060 |
1,060 |
-0.38% |
100 |
2025/3/26 |
1,033 |
1,064 |
1,033 |
1,064 |
+1.24% |
1,800 |
2025/3/25 |
1,065 |
1,065 |
1,051 |
1,051 |
-1.31% |
1,000 |
2025/3/24 |
1,063 |
1,065 |
1,043 |
1,065 |
+3.10% |
600 |
2025/3/21 |
1,039 |
1,058 |
1,028 |
1,033 |
-0.58% |
1,900 |
2025/3/19 |
1,045 |
1,045 |
1,019 |
1,039 |
-1.70% |
1,000 |
2025/3/18 |
1,027 |
1,057 |
1,027 |
1,057 |
+0.00% |
500 |
2025/3/17 |
1,036 |
1,057 |
1,036 |
1,057 |
+1.93% |
600 |
2025/3/14 |
1,018 |
1,037 |
1,018 |
1,037 |
+1.87% |
500 |
2025/3/13 |
1,015 |
1,036 |
1,000 |
1,018 |
-1.64% |
4,600 |
2025/3/12 |
1,035 |
1,035 |
1,035 |
1,035 |
+0.58% |
100 |
2025/3/11 |
1,007 |
1,034 |
1,004 |
1,029 |
-0.48% |
600 |
2025/3/10 |
1,034 |
1,034 |
1,031 |
1,034 |
-1.34% |
1,300 |
2025/3/7 |
1,035 |
1,048 |
1,035 |
1,048 |
-0.85% |
500 |
2025/3/6 |
1,036 |
1,069 |
1,036 |
1,057 |
+1.63% |
1,600 |
2025/3/5 |
1,060 |
1,060 |
1,030 |
1,040 |
-1.89% |
900 |
2025/3/4 |
1,040 |
1,060 |
1,031 |
1,060 |
+0.66% |
800 |
2025/3/3 |
1,031 |
1,059 |
1,028 |
1,053 |
+2.13% |
1,400 |
2025/2/28 |
1,021 |
1,049 |
1,010 |
1,031 |
+0.49% |
3,500 |
2025/2/27 |
1,051 |
1,056 |
1,026 |
1,026 |
-2.93% |
1,300 |
2025/2/26 |
1,019 |
1,057 |
1,019 |
1,057 |
+0.76% |
1,000 |
2025/2/25 |
1,060 |
1,060 |
1,025 |
1,049 |
-1.78% |
2,500 |
2025/2/21 |
1,060 |
1,080 |
1,057 |
1,068 |
+1.14% |
13,900 |
2025/2/20 |
1,014 |
1,057 |
1,009 |
1,056 |
+4.14% |
11,400 |
2025/2/19 |
1,000 |
1,014 |
1,000 |
1,014 |
+1.71% |
1,100 |
2025/2/18 |
1,003 |
1,010 |
993 |
997 |
+0.20% |
2,100 |
2025/2/17 |
989 |
1,003 |
989 |
995 |
+0.40% |
900 |
2025/2/14 |
991 |
1,000 |
991 |
991 |
-0.30% |
1,800 |
2025/2/13 |
1,000 |
1,003 |
990 |
994 |
+0.51% |
4,800 |
2025/2/12 |
975 |
999 |
975 |
989 |
+1.02% |
3,100 |
2025/2/10 |
981 |
987 |
976 |
979 |
-1.11% |
7,700 |
2025/2/7 |
1,015 |
1,015 |
990 |
990 |
-2.46% |
6,400 |
2025/2/6 |
1,017 |
1,017 |
1,006 |
1,015 |
+0.20% |
1,300 |
2025/2/5 |
986 |
1,028 |
986 |
1,013 |
+2.74% |
2,100 |
2025/2/4 |
984 |
991 |
984 |
986 |
-0.30% |
1,900 |
2025/2/3 |
978 |
1,000 |
977 |
989 |
+1.23% |
4,100 |
2025/1/31 |
999 |
999 |
977 |
977 |
-0.71% |
800 |
2025/1/30 |
979 |
987 |
979 |
984 |
-0.61% |
1,100 |
2025/1/29 |
987 |
990 |
973 |
990 |
+1.85% |
3,400 |
2025/1/28 |
970 |
973 |
966 |
972 |
-1.22% |
2,200 |
2025/1/27 |
994 |
998 |
972 |
984 |
+0.51% |
6,600 |
2025/1/24 |
999 |
999 |
979 |
979 |
-0.41% |
3,200 |
2025/1/23 |
988 |
988 |
980 |
983 |
-0.51% |
900 |
2025/1/22 |
985 |
988 |
982 |
988 |
+0.30% |
500 |
2025/1/21 |
995 |
995 |
985 |
985 |
-1.30% |
700 |
2025/1/20 |
988 |
998 |
988 |
998 |
+1.22% |
1,100 |
2025/1/17 |
986 |
986 |
986 |
986 |
-0.70% |
100 |
2025/1/16 |
994 |
994 |
988 |
993 |
-0.10% |
400 |
2025/1/15 |
999 |
999 |
994 |
994 |
-0.50% |
600 |
2025/1/14 |
986 |
999 |
986 |
999 |
-0.10% |
1,200 |
|