日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,895 |
1,897 |
1,895 |
1,896 |
+0.05% |
1,200 |
2025/7/11 |
1,897 |
1,897 |
1,890 |
1,895 |
-0.21% |
1,400 |
2025/7/10 |
1,906 |
1,906 |
1,898 |
1,899 |
-0.05% |
700 |
2025/7/9 |
1,899 |
1,907 |
1,899 |
1,900 |
+0.11% |
1,200 |
2025/7/8 |
1,892 |
1,898 |
1,892 |
1,898 |
+0.32% |
600 |
2025/7/7 |
1,898 |
1,898 |
1,892 |
1,892 |
-0.32% |
700 |
2025/7/4 |
1,910 |
1,910 |
1,898 |
1,898 |
-0.63% |
3,000 |
2025/7/3 |
1,905 |
1,910 |
1,905 |
1,910 |
-0.31% |
1,000 |
2025/7/2 |
1,902 |
1,916 |
1,896 |
1,916 |
+0.52% |
1,300 |
2025/7/1 |
1,915 |
1,920 |
1,906 |
1,906 |
-0.47% |
3,000 |
2025/6/30 |
1,917 |
1,917 |
1,915 |
1,915 |
-0.10% |
500 |
2025/6/27 |
1,928 |
1,928 |
1,915 |
1,917 |
-0.57% |
500 |
2025/6/26 |
1,938 |
1,938 |
1,925 |
1,928 |
-0.16% |
10,300 |
2025/6/25 |
1,929 |
1,935 |
1,928 |
1,931 |
+0.10% |
4,300 |
2025/6/24 |
1,916 |
1,934 |
1,916 |
1,929 |
+0.73% |
3,800 |
2025/6/23 |
1,910 |
1,915 |
1,909 |
1,915 |
+0.26% |
1,500 |
2025/6/20 |
1,903 |
1,912 |
1,898 |
1,910 |
+0.32% |
3,400 |
2025/6/19 |
1,895 |
1,905 |
1,895 |
1,904 |
-0.10% |
400 |
2025/6/18 |
1,906 |
1,906 |
1,894 |
1,906 |
+0.00% |
1,100 |
2025/6/17 |
1,881 |
1,908 |
1,881 |
1,906 |
+0.79% |
1,700 |
2025/6/16 |
1,907 |
1,907 |
1,891 |
1,891 |
-0.53% |
200 |
2025/6/13 |
1,901 |
1,915 |
1,884 |
1,901 |
-0.31% |
18,200 |
2025/6/12 |
1,919 |
1,919 |
1,903 |
1,907 |
-0.63% |
1,100 |
2025/6/11 |
1,907 |
1,919 |
1,900 |
1,919 |
+0.52% |
1,000 |
2025/6/10 |
1,912 |
1,920 |
1,900 |
1,909 |
-0.31% |
10,600 |
2025/6/9 |
1,907 |
1,995 |
1,907 |
1,915 |
-0.10% |
10,300 |
2025/6/6 |
1,937 |
1,937 |
1,909 |
1,917 |
-0.62% |
2,200 |
2025/6/5 |
1,923 |
1,940 |
1,922 |
1,929 |
-0.05% |
4,000 |
2025/6/4 |
1,918 |
1,930 |
1,918 |
1,930 |
+0.36% |
1,000 |
2025/6/3 |
1,919 |
1,925 |
1,914 |
1,923 |
+0.21% |
2,200 |
2025/6/2 |
1,900 |
1,920 |
1,890 |
1,919 |
+1.00% |
2,100 |
2025/5/30 |
1,915 |
1,919 |
1,900 |
1,900 |
+0.48% |
500 |
2025/5/29 |
1,901 |
1,906 |
1,891 |
1,891 |
-0.53% |
900 |
2025/5/28 |
1,920 |
1,925 |
1,891 |
1,901 |
-0.83% |
5,400 |
2025/5/27 |
1,904 |
1,927 |
1,903 |
1,917 |
+0.26% |
700 |
2025/5/26 |
1,929 |
1,930 |
1,904 |
1,912 |
-0.42% |
6,000 |
2025/5/23 |
1,905 |
1,920 |
1,905 |
1,920 |
+1.05% |
1,500 |
2025/5/22 |
1,905 |
1,905 |
1,899 |
1,900 |
-0.99% |
1,200 |
2025/5/21 |
1,907 |
1,925 |
1,907 |
1,919 |
+0.47% |
1,000 |
2025/5/20 |
1,909 |
1,939 |
1,909 |
1,910 |
-0.68% |
3,700 |
2025/5/19 |
1,930 |
1,937 |
1,901 |
1,923 |
+0.63% |
1,700 |
2025/5/16 |
1,911 |
1,911 |
1,898 |
1,911 |
+0.00% |
800 |
2025/5/15 |
1,877 |
1,913 |
1,877 |
1,911 |
+0.74% |
1,400 |
2025/5/14 |
1,887 |
1,900 |
1,871 |
1,897 |
+0.53% |
3,300 |
2025/5/13 |
1,898 |
1,914 |
1,876 |
1,887 |
-0.53% |
11,700 |
2025/5/12 |
1,877 |
1,897 |
1,877 |
1,897 |
+1.07% |
2,700 |
2025/5/9 |
1,862 |
1,879 |
1,860 |
1,877 |
+0.21% |
1,400 |
2025/5/8 |
1,873 |
1,873 |
1,861 |
1,873 |
+0.00% |
2,100 |
2025/5/7 |
1,871 |
1,877 |
1,860 |
1,873 |
-0.32% |
2,700 |
2025/5/2 |
1,883 |
1,893 |
1,871 |
1,879 |
-0.84% |
3,700 |
2025/5/1 |
1,894 |
1,897 |
1,883 |
1,895 |
+0.16% |
2,200 |
2025/4/30 |
1,883 |
1,917 |
1,881 |
1,892 |
+0.05% |
4,400 |
2025/4/28 |
1,977 |
1,977 |
1,831 |
1,891 |
-4.35% |
92,600 |
2025/4/25 |
1,912 |
1,977 |
1,912 |
1,977 |
+2.86% |
900 |
2025/4/24 |
1,934 |
1,997 |
1,870 |
1,922 |
+0.21% |
14,900 |
2025/4/23 |
1,913 |
1,918 |
1,906 |
1,918 |
+0.89% |
1,000 |
2025/4/22 |
1,932 |
1,988 |
1,892 |
1,901 |
-0.99% |
8,200 |
2025/4/21 |
1,885 |
1,920 |
1,871 |
1,920 |
+1.59% |
2,700 |
2025/4/18 |
1,890 |
1,890 |
1,882 |
1,890 |
-0.21% |
500 |
2025/4/17 |
1,888 |
1,896 |
1,871 |
1,894 |
+0.37% |
800 |
2025/4/16 |
1,887 |
1,887 |
1,862 |
1,887 |
+0.00% |
1,800 |
2025/4/15 |
1,871 |
1,887 |
1,870 |
1,887 |
+1.56% |
1,100 |
2025/4/14 |
1,857 |
1,858 |
1,857 |
1,858 |
+0.05% |
300 |
2025/4/11 |
1,863 |
1,902 |
1,833 |
1,857 |
-2.21% |
5,200 |
2025/4/10 |
1,890 |
1,928 |
1,869 |
1,899 |
+0.74% |
1,600 |
2025/4/9 |
1,853 |
1,898 |
1,850 |
1,885 |
+0.21% |
1,900 |
2025/4/8 |
1,866 |
1,896 |
1,865 |
1,881 |
+0.86% |
3,400 |
2025/4/7 |
1,881 |
1,908 |
1,830 |
1,865 |
-1.74% |
6,800 |
2025/4/4 |
1,940 |
1,940 |
1,898 |
1,898 |
-1.25% |
5,100 |
2025/4/3 |
1,922 |
1,941 |
1,907 |
1,922 |
-1.28% |
3,400 |
2025/4/2 |
1,939 |
1,949 |
1,930 |
1,947 |
+0.31% |
2,400 |
2025/4/1 |
1,950 |
1,960 |
1,939 |
1,941 |
-0.10% |
500 |
2025/3/31 |
1,938 |
1,945 |
1,931 |
1,943 |
-0.10% |
3,900 |
2025/3/28 |
1,915 |
1,945 |
1,915 |
1,945 |
-2.26% |
5,600 |
2025/3/27 |
1,991 |
1,996 |
1,990 |
1,990 |
+0.20% |
2,100 |
2025/3/26 |
1,983 |
1,996 |
1,983 |
1,986 |
-0.65% |
9,200 |
2025/3/25 |
1,999 |
1,999 |
1,996 |
1,999 |
+0.05% |
2,200 |
2025/3/24 |
1,997 |
1,999 |
1,997 |
1,998 |
+0.05% |
1,500 |
2025/3/21 |
1,997 |
1,997 |
1,994 |
1,997 |
+0.00% |
2,900 |
2025/3/19 |
1,996 |
1,999 |
1,990 |
1,997 |
-0.05% |
6,500 |
2025/3/18 |
1,998 |
1,999 |
1,997 |
1,998 |
+0.00% |
1,800 |
2025/3/17 |
2,000 |
2,000 |
1,997 |
1,998 |
+0.00% |
2,800 |
2025/3/14 |
1,999 |
1,999 |
1,994 |
1,998 |
-0.05% |
1,800 |
2025/3/13 |
1,999 |
1,999 |
1,995 |
1,999 |
+0.00% |
1,200 |
2025/3/12 |
1,999 |
1,999 |
1,996 |
1,999 |
+0.00% |
3,600 |
2025/3/11 |
1,992 |
1,999 |
1,992 |
1,999 |
+0.00% |
3,300 |
2025/3/10 |
1,998 |
1,999 |
1,993 |
1,999 |
+0.05% |
1,100 |
2025/3/7 |
1,999 |
1,999 |
1,994 |
1,998 |
+0.00% |
1,600 |
2025/3/6 |
2,000 |
2,000 |
1,996 |
1,998 |
-0.10% |
2,500 |
2025/3/5 |
1,995 |
2,000 |
1,993 |
2,000 |
+0.00% |
1,100 |
2025/3/4 |
1,995 |
2,000 |
1,993 |
2,000 |
+0.25% |
2,600 |
2025/3/3 |
1,998 |
2,000 |
1,993 |
1,995 |
-0.25% |
1,800 |
2025/2/28 |
1,991 |
2,000 |
1,991 |
2,000 |
-0.05% |
2,500 |
2025/2/27 |
2,000 |
2,001 |
1,995 |
2,001 |
+0.50% |
1,200 |
2025/2/26 |
2,000 |
2,000 |
1,991 |
1,991 |
-0.35% |
4,500 |
2025/2/25 |
1,990 |
1,998 |
1,989 |
1,998 |
+0.25% |
2,600 |
2025/2/21 |
1,995 |
2,000 |
1,991 |
1,993 |
-0.10% |
16,300 |
2025/2/20 |
1,992 |
1,995 |
1,992 |
1,995 |
-0.10% |
1,700 |
2025/2/19 |
1,990 |
1,997 |
1,990 |
1,997 |
+0.20% |
5,500 |
2025/2/18 |
1,993 |
1,999 |
1,991 |
1,993 |
+0.10% |
1,400 |
2025/2/17 |
1,990 |
1,998 |
1,989 |
1,991 |
-0.15% |
1,100 |
2025/2/14 |
1,992 |
1,996 |
1,991 |
1,994 |
-0.20% |
800 |
2025/2/13 |
1,998 |
1,998 |
1,993 |
1,998 |
+0.15% |
500 |
2025/2/12 |
1,994 |
2,000 |
1,994 |
1,995 |
-0.25% |
800 |
2025/2/10 |
1,985 |
2,000 |
1,985 |
2,000 |
+0.00% |
1,100 |
2025/2/7 |
1,986 |
2,000 |
1,986 |
2,000 |
+0.45% |
1,700 |
2025/2/6 |
1,991 |
1,999 |
1,991 |
1,991 |
-0.35% |
500 |
2025/2/5 |
1,992 |
1,998 |
1,991 |
1,998 |
+0.05% |
400 |
2025/2/4 |
1,994 |
2,000 |
1,994 |
1,997 |
-0.15% |
800 |
2025/2/3 |
1,995 |
2,000 |
1,991 |
2,000 |
+0.05% |
3,000 |
2025/1/31 |
1,993 |
2,000 |
1,993 |
1,999 |
+0.05% |
700 |
2025/1/30 |
1,995 |
1,998 |
1,995 |
1,998 |
+0.25% |
600 |
2025/1/29 |
1,995 |
1,995 |
1,985 |
1,993 |
-0.10% |
400 |
2025/1/28 |
1,989 |
1,995 |
1,989 |
1,995 |
-0.05% |
200 |
2025/1/27 |
2,001 |
2,001 |
1,985 |
1,996 |
-0.15% |
5,500 |
2025/1/24 |
1,995 |
1,999 |
1,990 |
1,999 |
+0.20% |
1,400 |
2025/1/23 |
1,993 |
1,998 |
1,991 |
1,995 |
+0.10% |
1,200 |
2025/1/22 |
1,990 |
1,995 |
1,988 |
1,993 |
+0.20% |
1,000 |
2025/1/21 |
2,000 |
2,000 |
1,989 |
1,989 |
-0.55% |
1,200 |
2025/1/20 |
1,985 |
2,004 |
1,981 |
2,000 |
+0.45% |
3,600 |
2025/1/17 |
1,987 |
1,991 |
1,986 |
1,991 |
+0.25% |
400 |
2025/1/16 |
1,986 |
1,999 |
1,985 |
1,986 |
-0.20% |
800 |
2025/1/15 |
1,994 |
1,997 |
1,990 |
1,990 |
-0.20% |
500 |
|