日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,036 |
1,054 |
1,036 |
1,054 |
+1.74% |
900 |
2025/7/11 |
1,043 |
1,066 |
1,036 |
1,036 |
-0.67% |
1,600 |
2025/7/10 |
1,047 |
1,066 |
1,040 |
1,043 |
-0.19% |
2,600 |
2025/7/9 |
1,048 |
1,049 |
1,045 |
1,045 |
+1.55% |
1,200 |
2025/7/8 |
1,027 |
1,029 |
1,016 |
1,029 |
+0.19% |
1,100 |
2025/7/7 |
1,024 |
1,030 |
1,015 |
1,027 |
+1.08% |
3,200 |
2025/7/4 |
1,023 |
1,023 |
1,016 |
1,016 |
-0.78% |
800 |
2025/7/3 |
1,024 |
1,024 |
1,024 |
1,024 |
+0.00% |
400 |
2025/7/2 |
1,024 |
1,025 |
1,024 |
1,024 |
+0.00% |
1,200 |
2025/7/1 |
1,013 |
1,024 |
1,013 |
1,024 |
-0.39% |
900 |
2025/6/30 |
1,030 |
1,030 |
1,028 |
1,028 |
+2.80% |
1,100 |
2025/6/27 |
1,009 |
1,009 |
1,000 |
1,000 |
+0.40% |
1,900 |
2025/6/26 |
1,000 |
1,000 |
996 |
996 |
-0.10% |
1,200 |
2025/6/25 |
1,000 |
1,007 |
997 |
997 |
-0.10% |
2,100 |
2025/6/24 |
1,005 |
1,005 |
998 |
998 |
-0.50% |
700 |
2025/6/23 |
1,003 |
1,004 |
997 |
1,003 |
+0.60% |
1,200 |
2025/6/20 |
1,000 |
1,000 |
997 |
997 |
+0.10% |
1,000 |
2025/6/19 |
1,004 |
1,004 |
996 |
996 |
-0.99% |
3,900 |
2025/6/18 |
1,006 |
1,006 |
1,006 |
1,006 |
+0.00% |
200 |
2025/6/17 |
1,001 |
1,006 |
1,001 |
1,006 |
+0.50% |
600 |
2025/6/16 |
1,015 |
1,015 |
1,000 |
1,001 |
-1.18% |
1,600 |
2025/6/13 |
1,002 |
1,013 |
1,002 |
1,013 |
+1.10% |
700 |
2025/6/12 |
1,000 |
1,010 |
1,000 |
1,002 |
+0.40% |
900 |
2025/6/11 |
1,000 |
1,012 |
998 |
998 |
-0.10% |
1,900 |
2025/6/10 |
999 |
999 |
999 |
999 |
+0.00% |
500 |
2025/6/9 |
1,003 |
1,010 |
999 |
999 |
-0.10% |
1,900 |
2025/6/6 |
1,002 |
1,007 |
1,000 |
1,000 |
-0.20% |
2,600 |
2025/6/5 |
1,005 |
1,028 |
1,002 |
1,002 |
-0.69% |
4,100 |
2025/6/4 |
1,002 |
1,123 |
1,002 |
1,009 |
+0.60% |
40,500 |
2025/6/3 |
1,002 |
1,015 |
1,002 |
1,003 |
-1.28% |
3,700 |
2025/6/2 |
1,004 |
1,016 |
1,004 |
1,016 |
-0.10% |
1,800 |
2025/5/30 |
1,010 |
1,017 |
1,010 |
1,017 |
+1.19% |
1,700 |
2025/5/29 |
1,007 |
1,007 |
1,005 |
1,005 |
-0.89% |
400 |
2025/5/28 |
1,008 |
1,015 |
1,001 |
1,014 |
+0.90% |
2,900 |
2025/5/27 |
1,000 |
1,005 |
999 |
1,005 |
+0.50% |
2,500 |
2025/5/26 |
1,015 |
1,015 |
1,000 |
1,000 |
-0.30% |
3,300 |
2025/5/23 |
1,021 |
1,025 |
1,003 |
1,003 |
-1.38% |
3,500 |
2025/5/22 |
1,010 |
1,030 |
1,000 |
1,017 |
+0.69% |
2,500 |
2025/5/21 |
1,023 |
1,175 |
1,004 |
1,010 |
-1.17% |
42,300 |
2025/5/20 |
1,025 |
1,030 |
1,018 |
1,022 |
+0.20% |
5,400 |
2025/5/19 |
1,053 |
1,067 |
1,020 |
1,020 |
-3.77% |
11,100 |
2025/5/16 |
1,069 |
1,069 |
1,056 |
1,060 |
-0.93% |
3,800 |
2025/5/15 |
1,070 |
1,070 |
1,062 |
1,070 |
+0.00% |
1,100 |
2025/5/14 |
1,071 |
1,071 |
1,059 |
1,070 |
-0.19% |
3,600 |
2025/5/13 |
1,083 |
1,086 |
1,072 |
1,072 |
+0.19% |
3,300 |
2025/5/12 |
1,070 |
1,077 |
1,065 |
1,070 |
+0.00% |
3,900 |
2025/5/9 |
1,060 |
1,072 |
1,060 |
1,070 |
-0.09% |
1,600 |
2025/5/8 |
1,061 |
1,077 |
1,059 |
1,071 |
+0.66% |
3,700 |
2025/5/7 |
1,082 |
1,084 |
1,061 |
1,064 |
+0.19% |
2,700 |
2025/5/2 |
1,077 |
1,111 |
1,057 |
1,062 |
-0.75% |
16,800 |
2025/5/1 |
1,084 |
1,185 |
1,065 |
1,070 |
-0.65% |
27,900 |
2025/4/30 |
1,082 |
1,084 |
1,068 |
1,077 |
-0.28% |
5,800 |
2025/4/28 |
1,087 |
1,087 |
1,071 |
1,080 |
-0.83% |
5,100 |
2025/4/25 |
1,100 |
1,100 |
1,073 |
1,089 |
-1.00% |
9,100 |
2025/4/24 |
1,112 |
1,131 |
1,100 |
1,100 |
-0.18% |
10,800 |
2025/4/23 |
1,193 |
1,310 |
1,102 |
1,102 |
-5.25% |
51,100 |
2025/4/22 |
1,196 |
1,454 |
1,090 |
1,163 |
-0.60% |
279,400 |
2025/4/21 |
1,120 |
1,217 |
1,084 |
1,170 |
+17.00% |
213,800 |
2025/4/18 |
1,000 |
1,000 |
1,000 |
1,000 |
+17.65% |
6,600 |
2025/4/17 |
693 |
850 |
693 |
850 |
+21.43% |
4,700 |
2025/4/16 |
760 |
760 |
700 |
700 |
-4.11% |
5,800 |
2025/4/15 |
720 |
730 |
720 |
730 |
+3.55% |
1,000 |
2025/4/14 |
695 |
705 |
695 |
705 |
+1.44% |
700 |
2025/4/11 |
685 |
695 |
685 |
695 |
+0.43% |
200 |
2025/4/10 |
675 |
692 |
675 |
692 |
+5.01% |
1,000 |
2025/4/8 |
670 |
670 |
659 |
659 |
+1.38% |
1,100 |
2025/4/7 |
716 |
716 |
650 |
650 |
-11.08% |
3,100 |
2025/4/4 |
749 |
749 |
731 |
731 |
-2.53% |
2,500 |
2025/4/3 |
779 |
788 |
750 |
750 |
-7.06% |
4,100 |
2025/4/2 |
812 |
812 |
807 |
807 |
-1.59% |
400 |
2025/4/1 |
825 |
825 |
820 |
820 |
+0.61% |
400 |
2025/3/31 |
823 |
823 |
805 |
815 |
+0.62% |
700 |
2025/3/27 |
819 |
819 |
810 |
810 |
-1.10% |
700 |
2025/3/26 |
783 |
819 |
783 |
819 |
+4.87% |
4,800 |
2025/3/25 |
801 |
803 |
781 |
781 |
-2.50% |
7,200 |
2025/3/24 |
802 |
802 |
801 |
801 |
-1.11% |
1,000 |
2025/3/21 |
810 |
810 |
803 |
810 |
+0.00% |
1,400 |
2025/3/19 |
803 |
810 |
803 |
810 |
+0.87% |
900 |
2025/3/18 |
810 |
810 |
803 |
803 |
-0.86% |
1,500 |
2025/3/17 |
803 |
817 |
803 |
810 |
-0.49% |
2,400 |
2025/3/14 |
883 |
883 |
813 |
814 |
-1.09% |
6,500 |
2025/3/13 |
825 |
825 |
823 |
823 |
-0.24% |
300 |
2025/3/12 |
825 |
825 |
825 |
825 |
-0.60% |
100 |
2025/3/11 |
816 |
830 |
815 |
830 |
+1.22% |
500 |
2025/3/10 |
797 |
820 |
796 |
820 |
+1.11% |
1,400 |
2025/3/7 |
815 |
820 |
811 |
811 |
-1.10% |
1,700 |
2025/3/6 |
823 |
823 |
820 |
820 |
-0.61% |
1,100 |
2025/3/5 |
839 |
839 |
824 |
825 |
-1.67% |
500 |
2025/3/4 |
831 |
839 |
831 |
839 |
+2.82% |
400 |
2025/3/3 |
815 |
829 |
815 |
816 |
+0.49% |
1,200 |
2025/2/28 |
840 |
840 |
812 |
812 |
-1.58% |
1,200 |
2025/2/27 |
825 |
825 |
825 |
825 |
+0.00% |
100 |
2025/2/26 |
815 |
830 |
815 |
825 |
+0.49% |
1,500 |
2025/2/25 |
845 |
898 |
820 |
821 |
-4.53% |
8,800 |
2025/2/21 |
851 |
872 |
851 |
860 |
+1.06% |
1,400 |
2025/2/20 |
859 |
866 |
851 |
851 |
-1.62% |
1,300 |
2025/2/19 |
876 |
891 |
850 |
865 |
-2.48% |
3,600 |
2025/2/18 |
858 |
905 |
858 |
887 |
+4.23% |
4,800 |
2025/2/17 |
891 |
891 |
851 |
851 |
-4.38% |
2,500 |
2025/2/14 |
905 |
915 |
890 |
890 |
+0.00% |
1,300 |
2025/2/13 |
893 |
894 |
881 |
890 |
-0.34% |
1,200 |
2025/2/12 |
894 |
940 |
891 |
893 |
+0.11% |
3,200 |
2025/2/10 |
901 |
901 |
870 |
892 |
-6.79% |
6,500 |
2025/2/7 |
970 |
973 |
957 |
957 |
-0.52% |
2,800 |
2025/2/6 |
962 |
973 |
962 |
962 |
-0.31% |
1,900 |
2025/2/5 |
994 |
994 |
961 |
965 |
-2.03% |
2,100 |
2025/2/4 |
985 |
985 |
985 |
985 |
+0.00% |
500 |
2025/2/3 |
984 |
985 |
984 |
985 |
-1.40% |
200 |
2025/1/31 |
999 |
999 |
999 |
999 |
+0.00% |
300 |
2025/1/30 |
993 |
1,009 |
993 |
999 |
-3.01% |
1,800 |
2025/1/29 |
992 |
1,030 |
987 |
1,030 |
+3.83% |
1,700 |
2025/1/28 |
1,005 |
1,005 |
992 |
992 |
-1.29% |
600 |
2025/1/27 |
1,030 |
1,030 |
995 |
1,005 |
-3.18% |
2,200 |
2025/1/24 |
1,022 |
1,038 |
1,022 |
1,038 |
+1.67% |
500 |
2025/1/23 |
1,023 |
1,039 |
1,005 |
1,021 |
+3.65% |
3,000 |
2025/1/22 |
995 |
1,000 |
985 |
985 |
+1.76% |
1,500 |
2025/1/21 |
1,000 |
1,000 |
968 |
968 |
-1.73% |
900 |
2025/1/20 |
985 |
985 |
985 |
985 |
+0.31% |
100 |
2025/1/17 |
973 |
982 |
968 |
982 |
-0.51% |
1,500 |
2025/1/16 |
994 |
1,001 |
987 |
987 |
+0.20% |
1,400 |
2025/1/15 |
1,077 |
1,077 |
985 |
985 |
-8.54% |
5,900 |
2025/1/14 |
1,050 |
1,149 |
1,043 |
1,077 |
+2.77% |
11,000 |
2025/1/10 |
1,010 |
1,180 |
980 |
1,048 |
-2.06% |
27,400 |
|