日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,099 |
2,197 |
2,099 |
2,101 |
+0.33% |
7,400 |
2025/7/11 |
2,059 |
2,094 |
2,058 |
2,094 |
+0.92% |
1,800 |
2025/7/10 |
2,077 |
2,099 |
2,067 |
2,075 |
-0.10% |
2,800 |
2025/7/9 |
2,067 |
2,077 |
2,067 |
2,077 |
+0.48% |
500 |
2025/7/8 |
2,076 |
2,076 |
2,018 |
2,067 |
-0.43% |
2,900 |
2025/7/7 |
2,103 |
2,105 |
2,056 |
2,076 |
-1.61% |
1,900 |
2025/7/4 |
2,120 |
2,120 |
2,080 |
2,110 |
-0.42% |
2,600 |
2025/7/3 |
2,119 |
2,119 |
2,119 |
2,119 |
+0.00% |
200 |
2025/7/2 |
2,148 |
2,148 |
2,071 |
2,119 |
-0.70% |
3,000 |
2025/7/1 |
2,130 |
2,134 |
2,128 |
2,134 |
+0.28% |
1,800 |
2025/6/30 |
2,110 |
2,130 |
2,070 |
2,128 |
+1.00% |
3,100 |
2025/6/27 |
2,095 |
2,136 |
2,095 |
2,107 |
+0.91% |
2,300 |
2025/6/26 |
2,040 |
2,088 |
2,040 |
2,088 |
+2.35% |
3,600 |
2025/6/25 |
2,023 |
2,057 |
2,023 |
2,040 |
+0.74% |
600 |
2025/6/24 |
2,034 |
2,034 |
2,000 |
2,025 |
-0.69% |
2,400 |
2025/6/23 |
2,000 |
2,045 |
1,950 |
2,039 |
+1.95% |
5,700 |
2025/6/20 |
2,020 |
2,029 |
2,000 |
2,000 |
-0.99% |
1,600 |
2025/6/19 |
1,980 |
2,020 |
1,980 |
2,020 |
+2.07% |
1,900 |
2025/6/18 |
1,863 |
1,979 |
1,863 |
1,979 |
+6.23% |
5,200 |
2025/6/17 |
1,915 |
1,915 |
1,863 |
1,863 |
+0.16% |
2,000 |
2025/6/16 |
1,810 |
1,880 |
1,810 |
1,860 |
+5.08% |
1,400 |
2025/6/13 |
1,773 |
1,773 |
1,725 |
1,770 |
-0.56% |
2,600 |
2025/6/12 |
1,776 |
1,799 |
1,772 |
1,780 |
-3.21% |
7,800 |
2025/6/11 |
1,835 |
1,840 |
1,821 |
1,839 |
+1.21% |
1,000 |
2025/6/10 |
1,817 |
1,822 |
1,817 |
1,817 |
+0.06% |
900 |
2025/6/9 |
1,805 |
1,816 |
1,805 |
1,816 |
-1.57% |
500 |
2025/6/6 |
1,845 |
1,845 |
1,845 |
1,845 |
+0.00% |
100 |
2025/6/5 |
1,884 |
1,884 |
1,832 |
1,845 |
-2.07% |
700 |
2025/6/4 |
1,884 |
1,884 |
1,884 |
1,884 |
+1.89% |
200 |
2025/6/3 |
1,840 |
1,849 |
1,840 |
1,849 |
+0.93% |
200 |
2025/6/2 |
1,832 |
1,832 |
1,832 |
1,832 |
-2.66% |
1,200 |
2025/5/30 |
1,882 |
1,882 |
1,881 |
1,882 |
+0.00% |
1,600 |
2025/5/29 |
1,953 |
1,953 |
1,859 |
1,882 |
-1.62% |
1,800 |
2025/5/28 |
1,970 |
1,970 |
1,913 |
1,913 |
-0.88% |
500 |
2025/5/27 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
400 |
2025/5/26 |
1,922 |
1,930 |
1,922 |
1,930 |
+0.21% |
300 |
2025/5/23 |
1,926 |
1,926 |
1,926 |
1,926 |
-2.03% |
1,500 |
2025/5/22 |
1,951 |
1,980 |
1,951 |
1,966 |
-0.71% |
1,700 |
2025/5/21 |
1,960 |
2,079 |
1,960 |
1,980 |
+1.64% |
8,000 |
2025/5/20 |
1,910 |
1,948 |
1,910 |
1,948 |
+2.42% |
600 |
2025/5/19 |
1,957 |
1,957 |
1,885 |
1,902 |
+0.11% |
1,500 |
2025/5/16 |
1,900 |
1,900 |
1,900 |
1,900 |
+2.37% |
100 |
2025/5/15 |
1,880 |
1,880 |
1,825 |
1,856 |
+0.87% |
1,700 |
2025/5/14 |
1,798 |
1,840 |
1,787 |
1,840 |
+2.51% |
900 |
2025/5/13 |
1,770 |
1,795 |
1,765 |
1,795 |
+0.50% |
2,700 |
2025/5/12 |
1,793 |
1,797 |
1,751 |
1,786 |
-0.33% |
2,000 |
2025/5/9 |
1,777 |
1,792 |
1,775 |
1,792 |
+0.84% |
800 |
2025/5/8 |
1,800 |
1,800 |
1,777 |
1,777 |
-1.00% |
400 |
2025/5/7 |
1,785 |
1,954 |
1,725 |
1,795 |
+0.56% |
35,800 |
2025/5/2 |
1,709 |
1,798 |
1,705 |
1,785 |
+4.45% |
9,000 |
2025/5/1 |
1,685 |
1,709 |
1,683 |
1,709 |
+1.61% |
1,400 |
2025/4/30 |
1,684 |
1,730 |
1,681 |
1,682 |
-1.69% |
1,200 |
2025/4/28 |
1,700 |
1,711 |
1,700 |
1,711 |
+2.76% |
1,700 |
2025/4/25 |
1,665 |
1,690 |
1,660 |
1,665 |
+2.46% |
1,100 |
2025/4/24 |
1,650 |
1,657 |
1,620 |
1,625 |
-1.40% |
10,100 |
2025/4/23 |
1,660 |
1,838 |
1,632 |
1,648 |
-0.72% |
25,600 |
2025/4/22 |
1,700 |
1,700 |
1,660 |
1,660 |
-0.90% |
2,200 |
2025/4/21 |
1,660 |
1,675 |
1,660 |
1,675 |
+0.96% |
1,700 |
2025/4/18 |
1,675 |
1,689 |
1,651 |
1,659 |
-0.96% |
6,700 |
2025/4/17 |
1,700 |
1,719 |
1,669 |
1,675 |
-2.62% |
5,500 |
2025/4/16 |
1,653 |
1,745 |
1,653 |
1,720 |
+4.24% |
2,400 |
2025/4/15 |
1,650 |
1,699 |
1,619 |
1,650 |
-8.28% |
13,000 |
2025/4/14 |
1,820 |
1,940 |
1,799 |
1,799 |
+1.07% |
4,800 |
2025/4/11 |
1,717 |
1,780 |
1,714 |
1,780 |
-1.66% |
2,000 |
2025/4/10 |
1,680 |
1,810 |
1,680 |
1,810 |
+10.23% |
2,100 |
2025/4/9 |
1,630 |
1,645 |
1,604 |
1,642 |
-0.48% |
2,000 |
2025/4/8 |
1,672 |
1,705 |
1,630 |
1,650 |
+3.64% |
7,300 |
2025/4/7 |
1,496 |
1,630 |
1,471 |
1,592 |
-14.22% |
14,200 |
2025/4/4 |
2,001 |
2,001 |
1,780 |
1,856 |
-7.25% |
7,300 |
2025/4/3 |
2,067 |
2,092 |
2,001 |
2,001 |
-4.49% |
3,400 |
2025/4/2 |
2,205 |
2,209 |
2,090 |
2,095 |
-0.48% |
2,000 |
2025/4/1 |
2,125 |
2,125 |
2,105 |
2,105 |
-1.22% |
200 |
2025/3/31 |
2,160 |
2,161 |
2,131 |
2,131 |
-2.25% |
1,300 |
2025/3/28 |
2,180 |
2,180 |
2,180 |
2,180 |
-0.46% |
100 |
2025/3/27 |
2,225 |
2,225 |
2,190 |
2,190 |
-1.66% |
700 |
2025/3/26 |
2,192 |
2,227 |
2,192 |
2,227 |
+1.27% |
1,200 |
2025/3/25 |
2,200 |
2,200 |
2,180 |
2,199 |
+0.32% |
2,400 |
2025/3/24 |
2,211 |
2,224 |
2,141 |
2,192 |
+1.43% |
2,300 |
2025/3/21 |
2,198 |
2,198 |
2,161 |
2,161 |
-1.68% |
300 |
2025/3/19 |
2,157 |
2,198 |
2,117 |
2,198 |
+0.59% |
800 |
2025/3/18 |
2,243 |
2,243 |
2,185 |
2,185 |
-1.18% |
2,100 |
2025/3/17 |
2,211 |
2,211 |
2,211 |
2,211 |
+2.31% |
200 |
2025/3/14 |
2,146 |
2,226 |
2,146 |
2,161 |
-0.64% |
900 |
2025/3/13 |
2,160 |
2,209 |
2,160 |
2,175 |
+1.49% |
700 |
2025/3/12 |
2,086 |
2,143 |
2,086 |
2,143 |
+2.24% |
1,700 |
2025/3/11 |
2,097 |
2,156 |
2,085 |
2,096 |
-0.71% |
2,600 |
2025/3/10 |
2,167 |
2,167 |
2,111 |
2,111 |
+0.52% |
4,200 |
2025/3/7 |
2,111 |
2,111 |
2,070 |
2,100 |
-0.52% |
13,700 |
2025/3/6 |
2,124 |
2,126 |
2,076 |
2,111 |
-0.98% |
1,300 |
2025/3/5 |
2,203 |
2,203 |
2,053 |
2,132 |
-5.37% |
26,500 |
2025/3/4 |
2,230 |
2,253 |
2,214 |
2,253 |
+1.03% |
1,700 |
2025/3/3 |
2,231 |
2,273 |
2,229 |
2,230 |
+0.31% |
1,400 |
2025/2/28 |
2,246 |
2,247 |
2,223 |
2,223 |
-1.07% |
1,700 |
2025/2/27 |
2,249 |
2,272 |
2,247 |
2,247 |
-1.23% |
800 |
2025/2/26 |
2,264 |
2,275 |
2,264 |
2,275 |
+1.02% |
400 |
2025/2/25 |
2,261 |
2,262 |
2,252 |
2,252 |
-0.40% |
1,200 |
2025/2/21 |
2,255 |
2,273 |
2,255 |
2,261 |
+0.09% |
600 |
2025/2/19 |
2,258 |
2,259 |
2,251 |
2,259 |
+0.04% |
900 |
2025/2/18 |
2,316 |
2,316 |
2,258 |
2,258 |
-0.35% |
1,100 |
2025/2/17 |
2,251 |
2,296 |
2,251 |
2,266 |
+0.67% |
1,000 |
2025/2/14 |
2,255 |
2,261 |
2,251 |
2,251 |
+0.04% |
900 |
2025/2/13 |
2,300 |
2,300 |
2,230 |
2,250 |
-2.22% |
8,200 |
2025/2/12 |
2,301 |
2,335 |
2,301 |
2,301 |
+0.00% |
1,800 |
2025/2/10 |
2,288 |
2,339 |
2,282 |
2,301 |
+0.92% |
1,600 |
2025/2/7 |
2,280 |
2,280 |
2,280 |
2,280 |
+0.31% |
100 |
2025/2/6 |
2,218 |
2,282 |
2,218 |
2,273 |
+0.22% |
2,300 |
2025/2/5 |
2,217 |
2,268 |
2,201 |
2,268 |
+2.16% |
700 |
2025/2/4 |
2,215 |
2,258 |
2,211 |
2,220 |
+0.05% |
1,300 |
2025/2/3 |
2,230 |
2,230 |
2,214 |
2,219 |
-0.49% |
400 |
2025/1/31 |
2,329 |
2,379 |
2,200 |
2,230 |
-4.25% |
4,800 |
2025/1/30 |
2,349 |
2,349 |
2,327 |
2,329 |
-0.85% |
1,000 |
2025/1/29 |
2,350 |
2,350 |
2,300 |
2,349 |
+2.13% |
2,100 |
2025/1/28 |
2,280 |
2,400 |
2,246 |
2,300 |
+4.78% |
8,400 |
2025/1/27 |
2,121 |
2,215 |
2,121 |
2,195 |
+3.83% |
2,300 |
2025/1/24 |
2,110 |
2,158 |
2,110 |
2,114 |
+0.62% |
800 |
2025/1/23 |
2,109 |
2,109 |
2,101 |
2,101 |
-0.76% |
1,300 |
2025/1/22 |
2,139 |
2,139 |
2,093 |
2,117 |
-1.03% |
5,600 |
2025/1/21 |
2,106 |
2,139 |
2,106 |
2,139 |
+1.57% |
700 |
2025/1/20 |
2,126 |
2,126 |
2,090 |
2,106 |
-0.80% |
2,200 |
2025/1/17 |
2,067 |
2,123 |
2,061 |
2,123 |
+0.47% |
3,500 |
2025/1/16 |
2,112 |
2,125 |
2,083 |
2,113 |
+0.05% |
2,800 |
2025/1/15 |
2,200 |
2,201 |
2,077 |
2,112 |
-6.01% |
15,100 |
2025/1/14 |
2,421 |
2,500 |
2,247 |
2,247 |
-7.19% |
14,400 |
|