日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,320 |
1,320 |
1,277 |
1,286 |
-2.72% |
1,300 |
2025/7/11 |
1,322 |
1,322 |
1,306 |
1,322 |
-0.75% |
1,700 |
2025/7/10 |
1,331 |
1,347 |
1,321 |
1,332 |
+0.23% |
4,100 |
2025/7/9 |
1,302 |
1,330 |
1,302 |
1,329 |
+2.23% |
700 |
2025/7/8 |
1,294 |
1,300 |
1,294 |
1,300 |
+0.46% |
600 |
2025/7/7 |
1,294 |
1,294 |
1,294 |
1,294 |
+0.00% |
100 |
2025/7/4 |
1,309 |
1,309 |
1,294 |
1,294 |
+0.15% |
500 |
2025/7/3 |
1,301 |
1,301 |
1,292 |
1,292 |
-0.69% |
2,400 |
2025/7/2 |
1,310 |
1,310 |
1,297 |
1,301 |
-0.69% |
1,000 |
2025/7/1 |
1,310 |
1,310 |
1,310 |
1,310 |
+0.38% |
100 |
2025/6/30 |
1,305 |
1,305 |
1,305 |
1,305 |
+1.16% |
100 |
2025/6/27 |
1,315 |
1,315 |
1,290 |
1,290 |
-1.30% |
1,900 |
2025/6/26 |
1,302 |
1,307 |
1,302 |
1,307 |
+0.54% |
800 |
2025/6/25 |
1,340 |
1,340 |
1,300 |
1,300 |
-1.74% |
4,100 |
2025/6/24 |
1,290 |
1,323 |
1,290 |
1,323 |
+3.04% |
1,900 |
2025/6/23 |
1,283 |
1,286 |
1,283 |
1,284 |
-0.62% |
1,500 |
2025/6/20 |
1,274 |
1,308 |
1,274 |
1,292 |
+1.41% |
1,400 |
2025/6/19 |
1,325 |
1,326 |
1,274 |
1,274 |
-3.85% |
1,200 |
2025/6/18 |
1,330 |
1,330 |
1,324 |
1,325 |
+1.22% |
1,800 |
2025/6/17 |
1,328 |
1,348 |
1,309 |
1,309 |
-1.43% |
800 |
2025/6/16 |
1,315 |
1,328 |
1,314 |
1,328 |
+1.07% |
1,000 |
2025/6/13 |
1,343 |
1,343 |
1,306 |
1,314 |
-0.68% |
1,100 |
2025/6/12 |
1,334 |
1,335 |
1,315 |
1,323 |
+0.84% |
1,400 |
2025/6/11 |
1,342 |
1,342 |
1,312 |
1,312 |
-0.83% |
1,000 |
2025/6/10 |
1,334 |
1,334 |
1,323 |
1,323 |
-0.82% |
500 |
2025/6/9 |
1,302 |
1,348 |
1,300 |
1,334 |
+2.38% |
2,100 |
2025/6/6 |
1,293 |
1,330 |
1,270 |
1,303 |
+2.84% |
4,000 |
2025/6/5 |
1,265 |
1,267 |
1,265 |
1,267 |
+0.16% |
600 |
2025/6/4 |
1,272 |
1,440 |
1,229 |
1,265 |
-0.63% |
140,000 |
2025/6/3 |
1,220 |
1,273 |
1,220 |
1,273 |
+1.84% |
600 |
2025/6/2 |
1,259 |
1,259 |
1,250 |
1,250 |
+3.39% |
500 |
2025/5/30 |
1,209 |
1,209 |
1,209 |
1,209 |
+0.33% |
200 |
2025/5/29 |
1,244 |
1,247 |
1,205 |
1,205 |
-2.51% |
2,000 |
2025/5/28 |
1,240 |
1,243 |
1,227 |
1,236 |
-0.08% |
2,400 |
2025/5/27 |
1,229 |
1,237 |
1,228 |
1,237 |
+3.17% |
2,500 |
2025/5/26 |
1,199 |
1,199 |
1,183 |
1,199 |
+0.00% |
2,000 |
2025/5/23 |
1,200 |
1,200 |
1,194 |
1,199 |
+1.27% |
700 |
2025/5/22 |
1,196 |
1,196 |
1,184 |
1,184 |
-1.00% |
400 |
2025/5/21 |
1,198 |
1,206 |
1,191 |
1,196 |
-0.91% |
1,200 |
2025/5/20 |
1,196 |
1,207 |
1,196 |
1,207 |
+0.92% |
700 |
2025/5/19 |
1,192 |
1,206 |
1,192 |
1,196 |
-1.16% |
2,400 |
2025/5/16 |
1,175 |
1,228 |
1,175 |
1,210 |
+2.37% |
2,200 |
2025/5/15 |
1,218 |
1,233 |
1,171 |
1,182 |
-2.96% |
49,900 |
2025/5/14 |
1,217 |
1,218 |
1,189 |
1,218 |
+2.44% |
4,200 |
2025/5/13 |
1,198 |
1,200 |
1,189 |
1,189 |
+0.25% |
1,400 |
2025/5/12 |
1,181 |
1,220 |
1,181 |
1,186 |
+4.96% |
5,200 |
2025/5/9 |
1,190 |
1,227 |
1,130 |
1,130 |
-4.16% |
10,900 |
2025/5/8 |
1,183 |
1,184 |
1,165 |
1,179 |
-0.08% |
1,100 |
2025/5/7 |
1,167 |
1,180 |
1,167 |
1,180 |
+0.00% |
2,500 |
2025/5/2 |
1,175 |
1,246 |
1,166 |
1,180 |
+0.00% |
12,700 |
2025/5/1 |
1,170 |
1,180 |
1,170 |
1,180 |
-1.67% |
1,200 |
2025/4/30 |
1,200 |
1,200 |
1,200 |
1,200 |
+1.01% |
500 |
2025/4/28 |
1,154 |
1,188 |
1,154 |
1,188 |
+3.04% |
1,100 |
2025/4/25 |
1,198 |
1,198 |
1,153 |
1,153 |
-3.76% |
300 |
2025/4/24 |
1,213 |
1,227 |
1,185 |
1,198 |
+0.76% |
2,000 |
2025/4/23 |
1,120 |
1,250 |
1,120 |
1,189 |
+5.50% |
15,900 |
2025/4/22 |
1,111 |
1,127 |
1,111 |
1,127 |
+1.44% |
800 |
2025/4/21 |
1,087 |
1,111 |
1,087 |
1,111 |
+2.21% |
6,100 |
2025/4/18 |
1,020 |
1,098 |
1,020 |
1,087 |
+11.60% |
3,200 |
2025/4/16 |
975 |
980 |
974 |
974 |
-0.10% |
1,200 |
2025/4/15 |
1,003 |
1,009 |
975 |
975 |
-1.32% |
3,300 |
2025/4/14 |
948 |
988 |
948 |
988 |
+2.92% |
2,600 |
2025/4/11 |
967 |
980 |
960 |
960 |
-0.72% |
2,700 |
2025/4/10 |
932 |
980 |
932 |
967 |
+7.21% |
3,700 |
2025/4/9 |
955 |
967 |
854 |
902 |
-8.70% |
55,500 |
2025/4/8 |
950 |
1,011 |
950 |
988 |
+4.33% |
1,800 |
2025/4/7 |
960 |
968 |
930 |
947 |
-9.64% |
3,200 |
2025/4/4 |
1,082 |
1,096 |
1,044 |
1,048 |
-5.76% |
5,700 |
2025/4/3 |
1,088 |
1,126 |
1,066 |
1,112 |
-3.14% |
1,300 |
2025/4/2 |
1,148 |
1,148 |
1,148 |
1,148 |
-0.52% |
100 |
2025/4/1 |
1,121 |
1,180 |
1,121 |
1,154 |
+2.94% |
1,600 |
2025/3/31 |
1,186 |
1,186 |
1,113 |
1,121 |
-6.58% |
1,200 |
2025/3/27 |
1,159 |
1,200 |
1,115 |
1,200 |
+4.35% |
1,700 |
2025/3/26 |
1,150 |
1,150 |
1,122 |
1,150 |
+0.00% |
700 |
2025/3/25 |
1,178 |
1,178 |
1,141 |
1,150 |
-2.29% |
1,300 |
2025/3/24 |
1,150 |
1,178 |
1,150 |
1,177 |
+2.44% |
400 |
2025/3/19 |
1,150 |
1,150 |
1,136 |
1,149 |
-0.95% |
600 |
2025/3/17 |
1,179 |
1,179 |
1,160 |
1,160 |
-1.61% |
400 |
2025/3/14 |
1,180 |
1,180 |
1,151 |
1,179 |
+1.64% |
600 |
2025/3/13 |
1,160 |
1,160 |
1,160 |
1,160 |
+2.29% |
100 |
2025/3/12 |
1,152 |
1,152 |
1,134 |
1,134 |
-1.56% |
200 |
2025/3/11 |
1,150 |
1,152 |
1,122 |
1,152 |
+0.17% |
600 |
2025/3/10 |
1,152 |
1,180 |
1,150 |
1,150 |
+1.05% |
800 |
2025/3/7 |
1,138 |
1,138 |
1,138 |
1,138 |
-2.57% |
100 |
2025/3/6 |
1,150 |
1,168 |
1,146 |
1,168 |
-1.02% |
500 |
2025/3/5 |
1,161 |
1,180 |
1,108 |
1,180 |
+1.72% |
1,600 |
2025/3/4 |
1,160 |
1,160 |
1,160 |
1,160 |
+0.00% |
100 |
2025/3/3 |
1,160 |
1,160 |
1,160 |
1,160 |
+0.09% |
200 |
2025/2/28 |
1,153 |
1,159 |
1,150 |
1,159 |
-2.03% |
300 |
2025/2/27 |
1,183 |
1,183 |
1,183 |
1,183 |
+2.60% |
800 |
2025/2/26 |
1,189 |
1,189 |
1,101 |
1,153 |
-3.03% |
3,300 |
2025/2/25 |
1,212 |
1,229 |
1,189 |
1,189 |
+0.59% |
3,800 |
2025/2/21 |
1,222 |
1,222 |
1,180 |
1,182 |
-1.50% |
8,000 |
2025/2/20 |
1,222 |
1,222 |
1,180 |
1,200 |
+0.67% |
5,300 |
2025/2/19 |
1,134 |
1,199 |
1,110 |
1,192 |
+5.39% |
26,400 |
2025/2/18 |
1,110 |
1,136 |
1,110 |
1,131 |
+3.57% |
2,900 |
2025/2/17 |
1,085 |
1,111 |
1,085 |
1,092 |
+1.68% |
3,900 |
2025/2/14 |
1,056 |
1,074 |
1,056 |
1,074 |
+1.70% |
1,400 |
2025/2/13 |
1,057 |
1,070 |
1,056 |
1,056 |
-1.95% |
1,500 |
2025/2/12 |
1,076 |
1,081 |
1,070 |
1,077 |
+0.09% |
3,400 |
2025/2/10 |
1,071 |
1,076 |
1,068 |
1,076 |
+0.75% |
1,300 |
2025/2/7 |
1,070 |
1,070 |
1,068 |
1,068 |
-0.93% |
500 |
2025/2/6 |
1,075 |
1,078 |
1,075 |
1,078 |
+0.37% |
500 |
2025/2/5 |
1,066 |
1,074 |
1,066 |
1,074 |
+0.85% |
300 |
2025/2/4 |
1,051 |
1,066 |
1,039 |
1,065 |
-1.48% |
1,300 |
2025/2/3 |
1,079 |
1,101 |
1,078 |
1,081 |
-2.52% |
2,700 |
2025/1/31 |
1,075 |
1,136 |
1,070 |
1,109 |
+4.72% |
7,500 |
2025/1/30 |
1,050 |
1,059 |
1,050 |
1,059 |
+0.38% |
600 |
2025/1/29 |
1,058 |
1,059 |
1,048 |
1,055 |
+2.23% |
600 |
2025/1/28 |
1,050 |
1,050 |
1,032 |
1,032 |
-0.77% |
800 |
2025/1/27 |
1,040 |
1,040 |
1,040 |
1,040 |
+1.66% |
300 |
2025/1/24 |
1,024 |
1,024 |
1,023 |
1,023 |
-2.11% |
200 |
2025/1/23 |
1,029 |
1,045 |
1,029 |
1,045 |
+0.00% |
1,500 |
2025/1/22 |
1,029 |
1,045 |
1,029 |
1,045 |
+1.95% |
300 |
2025/1/21 |
1,025 |
1,025 |
1,025 |
1,025 |
-0.39% |
100 |
2025/1/20 |
1,030 |
1,030 |
1,023 |
1,029 |
+0.49% |
1,300 |
2025/1/16 |
1,026 |
1,026 |
1,024 |
1,024 |
-0.39% |
300 |
2025/1/15 |
1,030 |
1,030 |
1,028 |
1,028 |
-0.10% |
3,000 |
2025/1/14 |
1,050 |
1,050 |
1,029 |
1,029 |
-2.09% |
3,600 |
2025/1/10 |
1,051 |
1,051 |
1,051 |
1,051 |
+0.10% |
100 |
2025/1/9 |
1,055 |
1,056 |
1,050 |
1,050 |
-0.28% |
400 |
2025/1/8 |
1,048 |
1,055 |
1,048 |
1,053 |
+0.57% |
1,400 |
2025/1/7 |
1,033 |
1,047 |
1,033 |
1,047 |
+1.36% |
5,200 |
|