日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,236 |
1,268 |
1,236 |
1,268 |
+2.84% |
1,100 |
2025/7/11 |
1,233 |
1,233 |
1,233 |
1,233 |
+0.00% |
300 |
2025/7/10 |
1,262 |
1,262 |
1,231 |
1,233 |
-2.68% |
700 |
2025/7/9 |
1,264 |
1,273 |
1,241 |
1,267 |
+0.32% |
1,700 |
2025/7/8 |
1,217 |
1,270 |
1,217 |
1,263 |
+3.10% |
2,500 |
2025/7/7 |
1,217 |
1,225 |
1,217 |
1,225 |
+0.82% |
500 |
2025/7/4 |
1,215 |
1,215 |
1,215 |
1,215 |
-1.14% |
200 |
2025/7/3 |
1,230 |
1,230 |
1,201 |
1,229 |
-1.84% |
1,100 |
2025/7/2 |
1,145 |
1,300 |
1,145 |
1,252 |
+8.49% |
7,200 |
2025/7/1 |
1,151 |
1,154 |
1,150 |
1,154 |
+0.87% |
1,000 |
2025/6/30 |
1,143 |
1,154 |
1,141 |
1,144 |
+0.09% |
2,200 |
2025/6/27 |
1,166 |
1,166 |
1,142 |
1,143 |
-1.97% |
3,100 |
2025/6/26 |
1,167 |
1,168 |
1,158 |
1,166 |
-0.09% |
1,100 |
2025/6/25 |
1,170 |
1,172 |
1,167 |
1,167 |
+0.09% |
1,000 |
2025/6/24 |
1,186 |
1,220 |
1,166 |
1,166 |
-1.60% |
3,200 |
2025/6/23 |
1,182 |
1,185 |
1,182 |
1,185 |
+0.68% |
700 |
2025/6/20 |
1,196 |
1,196 |
1,177 |
1,177 |
-1.59% |
1,500 |
2025/6/19 |
1,185 |
1,197 |
1,180 |
1,196 |
+0.67% |
700 |
2025/6/18 |
1,190 |
1,218 |
1,180 |
1,188 |
-0.17% |
1,700 |
2025/6/17 |
1,209 |
1,224 |
1,140 |
1,190 |
-1.24% |
6,500 |
2025/6/16 |
1,218 |
1,218 |
1,205 |
1,205 |
-1.07% |
900 |
2025/6/12 |
1,206 |
1,220 |
1,206 |
1,218 |
-0.16% |
400 |
2025/6/11 |
1,203 |
1,235 |
1,203 |
1,220 |
+1.24% |
1,200 |
2025/6/10 |
1,212 |
1,212 |
1,205 |
1,205 |
-0.90% |
300 |
2025/6/6 |
1,240 |
1,240 |
1,214 |
1,216 |
-1.94% |
500 |
2025/6/5 |
1,240 |
1,240 |
1,240 |
1,240 |
+2.56% |
200 |
2025/6/4 |
1,203 |
1,209 |
1,203 |
1,209 |
+0.50% |
300 |
2025/6/3 |
1,247 |
1,247 |
1,203 |
1,203 |
+0.17% |
800 |
2025/6/2 |
1,209 |
1,220 |
1,201 |
1,201 |
-2.60% |
500 |
2025/5/30 |
1,200 |
1,234 |
1,200 |
1,233 |
+2.75% |
1,000 |
2025/5/29 |
1,201 |
1,201 |
1,200 |
1,200 |
-0.08% |
400 |
2025/5/28 |
1,220 |
1,220 |
1,201 |
1,201 |
-1.56% |
300 |
2025/5/27 |
1,218 |
1,220 |
1,203 |
1,220 |
+1.75% |
400 |
2025/5/26 |
1,202 |
1,202 |
1,199 |
1,199 |
-0.08% |
400 |
2025/5/23 |
1,193 |
1,200 |
1,193 |
1,200 |
+0.59% |
1,000 |
2025/5/22 |
1,188 |
1,201 |
1,180 |
1,193 |
+0.00% |
1,100 |
2025/5/21 |
1,193 |
1,193 |
1,193 |
1,193 |
+0.08% |
100 |
2025/5/20 |
1,222 |
1,222 |
1,192 |
1,192 |
-3.09% |
1,500 |
2025/5/19 |
1,180 |
1,310 |
1,180 |
1,230 |
+4.50% |
12,500 |
2025/5/16 |
1,177 |
1,177 |
1,177 |
1,177 |
+0.00% |
100 |
2025/5/15 |
1,201 |
1,209 |
1,177 |
1,177 |
+0.09% |
2,200 |
2025/5/14 |
1,176 |
1,199 |
1,176 |
1,176 |
+0.09% |
900 |
2025/5/13 |
1,171 |
1,175 |
1,171 |
1,175 |
+0.34% |
300 |
2025/5/12 |
1,187 |
1,190 |
1,171 |
1,171 |
-1.43% |
800 |
2025/5/9 |
1,190 |
1,203 |
1,188 |
1,188 |
-0.17% |
400 |
2025/5/8 |
1,204 |
1,204 |
1,174 |
1,190 |
-0.34% |
1,300 |
2025/5/7 |
1,192 |
1,198 |
1,168 |
1,194 |
+0.08% |
1,100 |
2025/5/2 |
1,194 |
1,194 |
1,168 |
1,193 |
-0.08% |
900 |
2025/5/1 |
1,205 |
1,205 |
1,193 |
1,194 |
-0.33% |
400 |
2025/4/30 |
1,206 |
1,207 |
1,198 |
1,198 |
-0.17% |
700 |
2025/4/28 |
1,178 |
1,200 |
1,167 |
1,200 |
+1.87% |
1,000 |
2025/4/25 |
1,241 |
1,241 |
1,178 |
1,178 |
-2.73% |
2,800 |
2025/4/24 |
1,196 |
1,307 |
1,181 |
1,211 |
+1.25% |
11,000 |
2025/4/23 |
1,196 |
1,196 |
1,196 |
1,196 |
+1.36% |
400 |
2025/4/22 |
1,175 |
1,180 |
1,172 |
1,180 |
-1.50% |
300 |
2025/4/21 |
1,178 |
1,198 |
1,170 |
1,198 |
+2.39% |
1,600 |
2025/4/18 |
1,141 |
1,178 |
1,132 |
1,170 |
+2.36% |
2,000 |
2025/4/17 |
1,141 |
1,143 |
1,139 |
1,143 |
-0.17% |
1,200 |
2025/4/16 |
1,145 |
1,160 |
1,145 |
1,145 |
+0.00% |
700 |
2025/4/15 |
1,146 |
1,155 |
1,145 |
1,145 |
-0.09% |
600 |
2025/4/14 |
1,160 |
1,161 |
1,146 |
1,146 |
-1.21% |
1,100 |
2025/4/11 |
1,144 |
1,174 |
1,111 |
1,160 |
+0.52% |
1,100 |
2025/4/10 |
1,185 |
1,185 |
1,124 |
1,154 |
+0.70% |
2,700 |
2025/4/9 |
1,144 |
1,149 |
1,092 |
1,146 |
+2.87% |
3,200 |
2025/4/8 |
1,070 |
1,137 |
1,040 |
1,114 |
+10.30% |
2,800 |
2025/4/7 |
1,039 |
1,077 |
1,000 |
1,010 |
-2.88% |
9,100 |
2025/4/4 |
1,101 |
1,111 |
1,030 |
1,040 |
-6.98% |
9,300 |
2025/4/3 |
1,122 |
1,149 |
1,111 |
1,118 |
-2.10% |
3,300 |
2025/4/2 |
1,173 |
1,173 |
1,120 |
1,142 |
-3.47% |
4,400 |
2025/4/1 |
1,194 |
1,196 |
1,171 |
1,183 |
+0.08% |
2,500 |
2025/3/31 |
1,193 |
1,216 |
1,182 |
1,182 |
-3.90% |
4,600 |
2025/3/28 |
1,175 |
1,243 |
1,175 |
1,230 |
-7.10% |
10,500 |
2025/3/27 |
1,333 |
1,334 |
1,310 |
1,324 |
-0.30% |
7,500 |
2025/3/26 |
1,332 |
1,333 |
1,320 |
1,328 |
-0.30% |
4,500 |
2025/3/25 |
1,328 |
1,333 |
1,319 |
1,332 |
-0.22% |
4,600 |
2025/3/24 |
1,333 |
1,346 |
1,333 |
1,335 |
+0.00% |
3,300 |
2025/3/21 |
1,347 |
1,355 |
1,333 |
1,335 |
-0.30% |
3,100 |
2025/3/19 |
1,329 |
1,349 |
1,315 |
1,339 |
+1.44% |
6,400 |
2025/3/18 |
1,324 |
1,324 |
1,306 |
1,320 |
+0.76% |
2,800 |
2025/3/17 |
1,299 |
1,310 |
1,295 |
1,310 |
+1.55% |
4,800 |
2025/3/14 |
1,297 |
1,298 |
1,285 |
1,290 |
-0.31% |
2,000 |
2025/3/13 |
1,299 |
1,299 |
1,289 |
1,294 |
-0.46% |
1,700 |
2025/3/12 |
1,279 |
1,300 |
1,278 |
1,300 |
+1.64% |
4,500 |
2025/3/11 |
1,263 |
1,280 |
1,261 |
1,279 |
+1.27% |
1,300 |
2025/3/10 |
1,277 |
1,277 |
1,263 |
1,263 |
+0.24% |
1,900 |
2025/3/7 |
1,260 |
1,277 |
1,255 |
1,260 |
+0.72% |
3,200 |
2025/3/6 |
1,247 |
1,259 |
1,237 |
1,251 |
+1.30% |
2,700 |
2025/3/5 |
1,233 |
1,240 |
1,232 |
1,235 |
+0.16% |
1,300 |
2025/3/4 |
1,215 |
1,235 |
1,215 |
1,233 |
+1.48% |
1,800 |
2025/3/3 |
1,234 |
1,234 |
1,209 |
1,215 |
+0.91% |
1,300 |
2025/2/28 |
1,231 |
1,231 |
1,195 |
1,204 |
-2.11% |
6,300 |
2025/2/27 |
1,236 |
1,244 |
1,215 |
1,230 |
+0.16% |
3,900 |
2025/2/26 |
1,236 |
1,255 |
1,222 |
1,228 |
-0.65% |
3,100 |
2025/2/25 |
1,260 |
1,264 |
1,230 |
1,236 |
-2.22% |
7,400 |
2025/2/21 |
1,269 |
1,269 |
1,253 |
1,264 |
+0.64% |
1,400 |
2025/2/20 |
1,267 |
1,267 |
1,256 |
1,256 |
-0.32% |
2,200 |
2025/2/19 |
1,263 |
1,269 |
1,260 |
1,260 |
-0.40% |
2,200 |
2025/2/18 |
1,274 |
1,274 |
1,265 |
1,265 |
+0.24% |
800 |
2025/2/17 |
1,265 |
1,276 |
1,261 |
1,262 |
-0.24% |
2,100 |
2025/2/14 |
1,260 |
1,280 |
1,259 |
1,265 |
+0.48% |
3,700 |
2025/2/13 |
1,255 |
1,264 |
1,255 |
1,259 |
+0.32% |
1,500 |
2025/2/12 |
1,260 |
1,266 |
1,254 |
1,255 |
-0.40% |
3,700 |
2025/2/10 |
1,261 |
1,272 |
1,260 |
1,260 |
+0.00% |
2,100 |
2025/2/7 |
1,257 |
1,276 |
1,257 |
1,260 |
-0.47% |
1,800 |
2025/2/6 |
1,275 |
1,277 |
1,250 |
1,266 |
-0.71% |
4,600 |
2025/2/5 |
1,295 |
1,295 |
1,271 |
1,275 |
-0.78% |
2,500 |
2025/2/4 |
1,275 |
1,288 |
1,261 |
1,285 |
+2.39% |
3,700 |
2025/2/3 |
1,286 |
1,286 |
1,251 |
1,255 |
+0.72% |
4,300 |
2025/1/31 |
1,240 |
1,255 |
1,238 |
1,246 |
+0.65% |
3,000 |
2025/1/30 |
1,240 |
1,246 |
1,237 |
1,238 |
+0.08% |
4,500 |
2025/1/29 |
1,244 |
1,253 |
1,233 |
1,237 |
+0.00% |
6,400 |
2025/1/28 |
1,239 |
1,240 |
1,230 |
1,237 |
+0.98% |
3,800 |
2025/1/27 |
1,243 |
1,244 |
1,223 |
1,225 |
+0.41% |
5,100 |
2025/1/24 |
1,244 |
1,244 |
1,220 |
1,220 |
+0.41% |
3,700 |
2025/1/23 |
1,202 |
1,269 |
1,202 |
1,215 |
+1.08% |
15,000 |
2025/1/22 |
1,214 |
1,224 |
1,201 |
1,202 |
-1.39% |
11,900 |
2025/1/21 |
1,218 |
1,239 |
1,207 |
1,219 |
+1.25% |
4,500 |
2025/1/20 |
1,214 |
1,215 |
1,203 |
1,204 |
-0.66% |
7,200 |
2025/1/17 |
1,235 |
1,235 |
1,208 |
1,212 |
-2.10% |
7,500 |
2025/1/16 |
1,230 |
1,248 |
1,204 |
1,238 |
+2.15% |
14,400 |
2025/1/15 |
1,221 |
1,392 |
1,180 |
1,212 |
+0.58% |
106,600 |
2025/1/14 |
1,197 |
1,205 |
1,170 |
1,205 |
+2.82% |
14,700 |
2025/1/10 |
1,217 |
1,238 |
1,172 |
1,172 |
-2.74% |
25,900 |
|