| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,332 |
2,382 |
2,332 |
2,382 |
+2.36% |
1,200 |
| 2025/7/10 |
2,363 |
2,363 |
2,324 |
2,327 |
-0.56% |
1,000 |
| 2025/7/9 |
2,376 |
2,380 |
2,340 |
2,340 |
-1.06% |
1,100 |
| 2025/7/8 |
2,362 |
2,384 |
2,362 |
2,365 |
-0.04% |
900 |
| 2025/7/7 |
2,275 |
2,384 |
2,267 |
2,366 |
+3.14% |
2,100 |
| 2025/7/4 |
2,320 |
2,335 |
2,294 |
2,294 |
-1.76% |
600 |
| 2025/7/3 |
2,330 |
2,341 |
2,330 |
2,335 |
-1.89% |
2,200 |
| 2025/7/2 |
2,373 |
2,385 |
2,373 |
2,380 |
+0.42% |
700 |
| 2025/7/1 |
2,360 |
2,380 |
2,360 |
2,370 |
+0.42% |
600 |
| 2025/6/30 |
2,430 |
2,430 |
2,333 |
2,360 |
-0.84% |
1,800 |
| 2025/6/27 |
2,396 |
2,396 |
2,320 |
2,380 |
-0.79% |
1,200 |
| 2025/6/26 |
2,336 |
2,399 |
2,336 |
2,399 |
+4.30% |
1,000 |
| 2025/6/25 |
2,264 |
2,300 |
2,264 |
2,300 |
+0.22% |
1,000 |
| 2025/6/24 |
2,297 |
2,297 |
2,265 |
2,295 |
+0.53% |
500 |
| 2025/6/23 |
2,283 |
2,283 |
2,283 |
2,283 |
+0.00% |
700 |
| 2025/6/20 |
2,285 |
2,290 |
2,260 |
2,283 |
-0.09% |
1,500 |
| 2025/6/19 |
2,283 |
2,285 |
2,251 |
2,285 |
+0.35% |
600 |
| 2025/6/18 |
2,276 |
2,284 |
2,258 |
2,277 |
-0.31% |
3,000 |
| 2025/6/17 |
2,255 |
2,284 |
2,255 |
2,284 |
+1.74% |
1,700 |
| 2025/6/16 |
2,256 |
2,256 |
2,182 |
2,245 |
-0.44% |
2,700 |
| 2025/6/13 |
2,250 |
2,255 |
2,173 |
2,255 |
+0.67% |
900 |
| 2025/6/12 |
2,235 |
2,240 |
2,214 |
2,240 |
-0.13% |
600 |
| 2025/6/11 |
2,212 |
2,262 |
2,212 |
2,243 |
+1.26% |
700 |
| 2025/6/10 |
2,206 |
2,230 |
2,206 |
2,215 |
-0.09% |
500 |
| 2025/6/9 |
2,234 |
2,245 |
2,200 |
2,217 |
-0.81% |
600 |
| 2025/6/6 |
2,223 |
2,248 |
2,223 |
2,235 |
+0.54% |
1,300 |
| 2025/6/5 |
2,223 |
2,223 |
2,223 |
2,223 |
-0.31% |
200 |
| 2025/6/4 |
2,225 |
2,230 |
2,225 |
2,230 |
-1.98% |
200 |
| 2025/6/2 |
2,200 |
2,275 |
2,200 |
2,275 |
+3.93% |
800 |
| 2025/5/30 |
2,189 |
2,189 |
2,170 |
2,189 |
+0.46% |
600 |
| 2025/5/29 |
2,155 |
2,179 |
2,100 |
2,179 |
+1.35% |
1,800 |
| 2025/5/28 |
2,178 |
2,178 |
2,150 |
2,150 |
+0.09% |
700 |
| 2025/5/27 |
2,170 |
2,170 |
2,148 |
2,148 |
-3.24% |
2,400 |
| 2025/5/23 |
2,200 |
2,230 |
2,200 |
2,220 |
-2.16% |
2,200 |
| 2025/5/22 |
2,230 |
2,280 |
2,202 |
2,269 |
-0.48% |
2,300 |
| 2025/5/21 |
2,257 |
2,280 |
2,257 |
2,280 |
+0.04% |
1,900 |
| 2025/5/20 |
2,248 |
2,279 |
2,152 |
2,279 |
+0.00% |
5,000 |
| 2025/5/19 |
2,034 |
2,481 |
2,030 |
2,279 |
+11.22% |
169,700 |
| 2025/5/16 |
1,990 |
2,049 |
1,960 |
2,049 |
+0.64% |
6,900 |
| 2025/5/15 |
2,025 |
2,093 |
2,025 |
2,036 |
+0.74% |
3,500 |
| 2025/5/14 |
2,045 |
2,049 |
2,011 |
2,021 |
-0.93% |
1,100 |
| 2025/5/13 |
2,041 |
2,049 |
2,010 |
2,040 |
+0.25% |
1,200 |
| 2025/5/12 |
2,035 |
2,085 |
2,035 |
2,035 |
+0.00% |
2,600 |
| 2025/5/9 |
2,013 |
2,037 |
2,013 |
2,035 |
+1.29% |
1,300 |
| 2025/5/8 |
2,006 |
2,010 |
2,006 |
2,009 |
+0.20% |
3,100 |
| 2025/5/7 |
2,080 |
2,081 |
2,005 |
2,005 |
-5.38% |
2,200 |
| 2025/5/2 |
2,111 |
2,119 |
2,061 |
2,119 |
+0.38% |
500 |
| 2025/5/1 |
2,037 |
2,188 |
2,036 |
2,111 |
+3.48% |
37,800 |
| 2025/4/30 |
1,991 |
2,048 |
1,991 |
2,040 |
+2.46% |
1,500 |
| 2025/4/28 |
2,022 |
2,030 |
1,988 |
1,991 |
+0.00% |
1,600 |
| 2025/4/25 |
1,970 |
2,016 |
1,970 |
1,991 |
+1.17% |
2,100 |
| 2025/4/24 |
1,969 |
1,969 |
1,946 |
1,968 |
+1.18% |
1,900 |
| 2025/4/23 |
1,959 |
1,959 |
1,931 |
1,945 |
-0.71% |
900 |
| 2025/4/22 |
1,886 |
1,960 |
1,886 |
1,959 |
+2.89% |
1,700 |
| 2025/4/21 |
1,959 |
1,959 |
1,904 |
1,904 |
-2.81% |
2,400 |
| 2025/4/18 |
1,968 |
1,968 |
1,940 |
1,959 |
+1.50% |
900 |
| 2025/4/16 |
1,969 |
1,969 |
1,910 |
1,930 |
-0.16% |
1,000 |
| 2025/4/15 |
1,948 |
1,950 |
1,933 |
1,933 |
-0.10% |
1,100 |
| 2025/4/14 |
1,865 |
1,935 |
1,865 |
1,935 |
+4.03% |
3,500 |
| 2025/4/11 |
1,900 |
1,900 |
1,860 |
1,860 |
+0.00% |
500 |
| 2025/4/10 |
1,956 |
1,956 |
1,840 |
1,860 |
+3.56% |
1,700 |
| 2025/4/9 |
1,806 |
1,886 |
1,785 |
1,796 |
-3.70% |
3,200 |
| 2025/4/8 |
1,867 |
1,899 |
1,850 |
1,865 |
+4.36% |
2,000 |
| 2025/4/7 |
1,630 |
1,800 |
1,607 |
1,787 |
-2.35% |
6,500 |
| 2025/4/4 |
1,934 |
1,934 |
1,800 |
1,830 |
-5.28% |
7,400 |
| 2025/4/3 |
1,980 |
1,980 |
1,932 |
1,932 |
-2.57% |
4,000 |
| 2025/4/2 |
2,061 |
2,061 |
1,980 |
1,983 |
-3.13% |
3,800 |
| 2025/4/1 |
2,082 |
2,082 |
2,031 |
2,047 |
+0.10% |
900 |
| 2025/3/31 |
1,995 |
2,079 |
1,995 |
2,045 |
+0.00% |
2,800 |
| 2025/3/28 |
2,004 |
2,045 |
1,993 |
2,045 |
+1.64% |
5,100 |
| 2025/3/27 |
2,020 |
2,046 |
2,009 |
2,012 |
+0.10% |
1,200 |
| 2025/3/26 |
2,040 |
2,040 |
2,010 |
2,010 |
-1.42% |
3,300 |
| 2025/3/25 |
2,040 |
2,060 |
2,039 |
2,039 |
+0.10% |
1,700 |
| 2025/3/24 |
2,063 |
2,070 |
2,020 |
2,037 |
-1.26% |
4,200 |
| 2025/3/21 |
2,051 |
2,063 |
2,025 |
2,063 |
-1.72% |
4,400 |
| 2025/3/19 |
2,070 |
2,099 |
2,065 |
2,099 |
+0.57% |
2,100 |
| 2025/3/18 |
2,085 |
2,113 |
2,062 |
2,087 |
-0.57% |
3,600 |
| 2025/3/17 |
2,100 |
2,110 |
2,022 |
2,099 |
+0.86% |
18,700 |
| 2025/3/14 |
1,990 |
2,097 |
1,990 |
2,081 |
+4.47% |
4,500 |
| 2025/3/13 |
1,980 |
1,992 |
1,960 |
1,992 |
+0.25% |
1,100 |
| 2025/3/12 |
1,963 |
1,987 |
1,938 |
1,987 |
+0.86% |
1,900 |
| 2025/3/11 |
1,960 |
1,979 |
1,955 |
1,970 |
-0.61% |
1,700 |
| 2025/3/10 |
1,975 |
1,987 |
1,960 |
1,982 |
+1.64% |
5,300 |
| 2025/3/7 |
1,959 |
1,979 |
1,922 |
1,950 |
-0.86% |
3,800 |
| 2025/3/6 |
1,979 |
1,979 |
1,965 |
1,967 |
+0.25% |
300 |
| 2025/3/5 |
1,947 |
1,972 |
1,947 |
1,962 |
-0.91% |
800 |
| 2025/3/4 |
1,965 |
1,989 |
1,955 |
1,980 |
-0.40% |
1,700 |
| 2025/3/3 |
1,961 |
1,989 |
1,945 |
1,988 |
+1.69% |
1,600 |
| 2025/2/28 |
1,925 |
1,968 |
1,912 |
1,955 |
+0.98% |
2,000 |
| 2025/2/27 |
1,938 |
1,965 |
1,936 |
1,936 |
-1.22% |
3,100 |
| 2025/2/26 |
1,947 |
1,960 |
1,940 |
1,960 |
+0.67% |
2,600 |
| 2025/2/25 |
1,950 |
1,952 |
1,935 |
1,947 |
-0.15% |
2,300 |
| 2025/2/21 |
2,000 |
2,009 |
1,950 |
1,950 |
-0.96% |
7,500 |
| 2025/2/20 |
2,045 |
2,045 |
1,952 |
1,969 |
-3.72% |
3,900 |
| 2025/2/19 |
2,041 |
2,045 |
2,021 |
2,045 |
+0.20% |
2,600 |
| 2025/2/18 |
2,022 |
2,067 |
2,000 |
2,041 |
+0.94% |
7,200 |
| 2025/2/17 |
1,903 |
2,071 |
1,903 |
2,022 |
+1.97% |
20,100 |
| 2025/2/14 |
1,934 |
1,985 |
1,910 |
1,983 |
+2.69% |
14,900 |
| 2025/2/13 |
1,900 |
1,939 |
1,900 |
1,931 |
+2.17% |
3,000 |
| 2025/2/12 |
1,890 |
1,905 |
1,870 |
1,890 |
+0.80% |
4,000 |
| 2025/2/10 |
1,860 |
1,884 |
1,860 |
1,875 |
+1.63% |
1,800 |
| 2025/2/7 |
1,840 |
1,859 |
1,840 |
1,845 |
+0.05% |
1,100 |
| 2025/2/6 |
1,859 |
1,859 |
1,844 |
1,844 |
-0.81% |
1,000 |
| 2025/2/5 |
1,844 |
1,859 |
1,844 |
1,859 |
+0.54% |
200 |
| 2025/2/4 |
1,808 |
1,856 |
1,808 |
1,849 |
+0.05% |
700 |
| 2025/2/3 |
1,830 |
1,860 |
1,830 |
1,848 |
-1.18% |
1,700 |
| 2025/1/31 |
1,878 |
1,878 |
1,840 |
1,870 |
-0.53% |
2,400 |
| 2025/1/30 |
1,882 |
1,882 |
1,865 |
1,880 |
+0.80% |
2,100 |
| 2025/1/29 |
1,876 |
1,889 |
1,865 |
1,865 |
+0.00% |
1,100 |
| 2025/1/28 |
1,828 |
1,870 |
1,828 |
1,865 |
+2.47% |
2,400 |
| 2025/1/27 |
1,848 |
1,848 |
1,781 |
1,820 |
+0.55% |
3,000 |
| 2025/1/24 |
1,801 |
1,822 |
1,782 |
1,810 |
+0.78% |
3,100 |
| 2025/1/23 |
1,819 |
1,819 |
1,784 |
1,796 |
-1.26% |
1,500 |
| 2025/1/22 |
1,817 |
1,819 |
1,790 |
1,819 |
+0.17% |
400 |
| 2025/1/21 |
1,818 |
1,818 |
1,761 |
1,816 |
+0.33% |
2,300 |
| 2025/1/20 |
1,822 |
1,822 |
1,795 |
1,810 |
-0.66% |
500 |
| 2025/1/17 |
1,800 |
1,835 |
1,792 |
1,822 |
+0.11% |
2,400 |
| 2025/1/16 |
1,838 |
1,838 |
1,820 |
1,820 |
+0.61% |
400 |
| 2025/1/15 |
1,829 |
1,829 |
1,794 |
1,809 |
+0.33% |
400 |
| 2025/1/14 |
1,836 |
1,836 |
1,789 |
1,803 |
-1.26% |
3,000 |
| 2025/1/10 |
1,811 |
1,826 |
1,795 |
1,826 |
+0.83% |
5,200 |
| 2025/1/9 |
1,826 |
1,840 |
1,810 |
1,811 |
-1.74% |
3,900 |
| 2025/1/8 |
1,840 |
1,843 |
1,823 |
1,843 |
+0.71% |
1,700 |
|
