日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,955 |
3,955 |
3,885 |
3,885 |
+1.17% |
400 |
2025/7/9 |
3,840 |
3,840 |
3,840 |
3,840 |
-0.13% |
500 |
2025/7/8 |
3,845 |
3,845 |
3,845 |
3,845 |
-1.79% |
200 |
2025/7/1 |
3,915 |
3,915 |
3,915 |
3,915 |
+0.00% |
100 |
2025/6/27 |
4,000 |
4,000 |
3,915 |
3,915 |
-2.12% |
500 |
2025/6/26 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
2,000 |
2025/6/25 |
4,000 |
4,050 |
3,995 |
4,000 |
+0.13% |
2,600 |
2025/6/24 |
3,990 |
3,995 |
3,990 |
3,995 |
+1.65% |
600 |
2025/6/23 |
3,930 |
3,930 |
3,930 |
3,930 |
-1.75% |
100 |
2025/6/20 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2025/6/19 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.38% |
300 |
2025/6/17 |
3,980 |
3,985 |
3,980 |
3,985 |
+0.00% |
300 |
2025/6/16 |
3,980 |
3,985 |
3,980 |
3,985 |
-0.13% |
200 |
2025/6/10 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
100 |
2025/6/6 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
100 |
2025/6/5 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
100 |
2025/6/2 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
100 |
2025/5/30 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
100 |
2025/5/29 |
3,990 |
3,990 |
3,990 |
3,990 |
-0.25% |
100 |
2025/5/28 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
300 |
2025/5/27 |
3,995 |
4,000 |
3,995 |
4,000 |
-4.53% |
200 |
2025/5/22 |
4,190 |
4,190 |
4,190 |
4,190 |
+6.08% |
100 |
2025/5/21 |
3,950 |
3,950 |
3,950 |
3,950 |
-1.25% |
100 |
2025/5/19 |
3,890 |
4,000 |
3,890 |
4,000 |
-4.65% |
300 |
2025/5/16 |
4,010 |
4,195 |
4,010 |
4,195 |
+1.08% |
300 |
2025/5/15 |
4,150 |
4,150 |
4,150 |
4,150 |
+0.00% |
300 |
2025/5/14 |
4,050 |
4,150 |
4,050 |
4,150 |
+2.47% |
700 |
2025/5/13 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.37% |
200 |
2025/5/12 |
4,035 |
4,035 |
4,035 |
4,035 |
+3.07% |
200 |
2025/5/8 |
3,955 |
3,955 |
3,915 |
3,915 |
-3.33% |
400 |
2025/5/7 |
3,930 |
4,050 |
3,930 |
4,050 |
+4.92% |
1,000 |
2025/5/1 |
3,860 |
3,860 |
3,860 |
3,860 |
+0.00% |
300 |
2025/4/30 |
3,825 |
3,860 |
3,825 |
3,860 |
+2.66% |
800 |
2025/4/28 |
3,760 |
3,760 |
3,760 |
3,760 |
+0.00% |
200 |
2025/4/25 |
3,760 |
3,760 |
3,760 |
3,760 |
+0.00% |
100 |
2025/4/24 |
3,760 |
3,760 |
3,760 |
3,760 |
-2.34% |
300 |
2025/4/23 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.39% |
1,000 |
2025/4/22 |
3,835 |
3,835 |
3,835 |
3,835 |
+0.00% |
100 |
2025/4/21 |
3,835 |
3,835 |
3,765 |
3,835 |
+3.37% |
700 |
2025/4/18 |
3,710 |
3,710 |
3,710 |
3,710 |
-2.62% |
100 |
2025/4/17 |
3,810 |
3,810 |
3,810 |
3,810 |
+2.97% |
200 |
2025/4/16 |
3,630 |
3,700 |
3,595 |
3,700 |
+1.93% |
400 |
2025/4/15 |
3,840 |
3,840 |
3,630 |
3,630 |
-0.82% |
1,300 |
2025/4/14 |
3,610 |
3,660 |
3,610 |
3,660 |
+1.39% |
200 |
2025/4/11 |
3,890 |
3,890 |
3,610 |
3,610 |
-3.73% |
500 |
2025/4/10 |
3,700 |
3,750 |
3,700 |
3,750 |
+2.60% |
200 |
2025/4/9 |
3,650 |
3,655 |
3,650 |
3,655 |
+2.96% |
200 |
2025/4/8 |
3,420 |
3,550 |
3,420 |
3,550 |
+3.80% |
200 |
2025/4/7 |
3,440 |
3,500 |
3,420 |
3,420 |
-6.56% |
1,000 |
2025/4/4 |
3,800 |
3,800 |
3,660 |
3,660 |
-2.66% |
400 |
2025/4/2 |
3,995 |
3,995 |
3,760 |
3,760 |
-4.81% |
1,100 |
2025/4/1 |
3,950 |
3,950 |
3,950 |
3,950 |
+1.28% |
200 |
2025/3/31 |
3,900 |
3,900 |
3,900 |
3,900 |
-1.27% |
800 |
2025/3/28 |
3,950 |
3,950 |
3,950 |
3,950 |
-3.42% |
1,100 |
2025/3/27 |
4,090 |
4,090 |
4,090 |
4,090 |
+0.49% |
100 |
2025/3/26 |
4,000 |
4,070 |
4,000 |
4,070 |
+0.00% |
2,000 |
2025/3/25 |
4,070 |
4,070 |
4,000 |
4,070 |
+0.00% |
600 |
2025/3/24 |
4,090 |
4,090 |
4,000 |
4,070 |
+1.50% |
2,300 |
2025/3/21 |
4,020 |
4,080 |
4,010 |
4,010 |
+1.52% |
500 |
2025/3/19 |
3,950 |
3,950 |
3,950 |
3,950 |
+1.28% |
1,000 |
2025/3/18 |
4,000 |
4,000 |
3,840 |
3,900 |
-6.92% |
2,700 |
2025/3/17 |
4,100 |
4,190 |
4,100 |
4,190 |
+3.46% |
200 |
2025/3/14 |
4,050 |
4,055 |
4,050 |
4,050 |
+1.25% |
1,300 |
2025/3/13 |
3,900 |
4,050 |
3,900 |
4,000 |
+2.56% |
1,200 |
2025/3/12 |
4,195 |
4,195 |
3,900 |
3,900 |
-7.03% |
4,700 |
2025/3/11 |
3,900 |
4,195 |
3,900 |
4,195 |
+7.56% |
3,100 |
2025/3/10 |
3,850 |
3,900 |
3,850 |
3,900 |
+1.30% |
500 |
2025/3/7 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
2,400 |
2025/3/6 |
3,790 |
3,850 |
3,790 |
3,850 |
+1.58% |
600 |
2025/3/5 |
3,790 |
3,790 |
3,790 |
3,790 |
-0.13% |
200 |
2025/3/4 |
3,700 |
3,795 |
3,700 |
3,795 |
+2.29% |
1,300 |
2025/3/3 |
3,700 |
3,710 |
3,700 |
3,710 |
+3.06% |
600 |
2025/2/28 |
3,510 |
3,600 |
3,510 |
3,600 |
+2.56% |
2,300 |
2025/2/26 |
3,500 |
3,510 |
3,500 |
3,510 |
+0.29% |
700 |
2025/2/20 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
900 |
2025/2/19 |
3,485 |
3,500 |
3,485 |
3,500 |
+1.16% |
1,300 |
2025/2/18 |
3,450 |
3,460 |
3,445 |
3,460 |
+1.76% |
1,200 |
2025/2/17 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
300 |
2025/2/14 |
3,385 |
3,400 |
3,380 |
3,400 |
+2.56% |
4,700 |
2025/2/13 |
3,360 |
3,395 |
3,290 |
3,315 |
+0.45% |
1,300 |
2025/2/12 |
3,275 |
3,300 |
3,275 |
3,300 |
+0.46% |
4,000 |
2025/2/10 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.00% |
6,300 |
2025/2/7 |
3,260 |
3,285 |
3,250 |
3,285 |
+2.98% |
4,400 |
2025/2/6 |
3,190 |
3,190 |
3,190 |
3,190 |
+0.00% |
200 |
2025/2/5 |
3,260 |
3,260 |
3,190 |
3,190 |
-2.45% |
1,200 |
2025/2/4 |
3,145 |
3,270 |
3,145 |
3,270 |
+3.97% |
4,000 |
2025/2/3 |
3,145 |
3,145 |
3,145 |
3,145 |
+0.00% |
100 |
2025/1/31 |
3,130 |
3,150 |
3,130 |
3,145 |
+0.00% |
600 |
2025/1/30 |
3,140 |
3,145 |
3,115 |
3,145 |
+0.80% |
1,200 |
2025/1/29 |
3,150 |
3,165 |
3,115 |
3,120 |
-0.95% |
1,600 |
2025/1/28 |
3,250 |
3,250 |
3,100 |
3,150 |
-3.08% |
8,800 |
2025/1/27 |
3,250 |
3,250 |
3,250 |
3,250 |
-1.52% |
2,300 |
2025/1/24 |
3,295 |
3,300 |
3,295 |
3,300 |
+0.15% |
1,700 |
2025/1/23 |
3,295 |
3,295 |
3,295 |
3,295 |
-0.15% |
500 |
2025/1/22 |
3,300 |
3,300 |
3,300 |
3,300 |
+4.27% |
1,400 |
2025/1/21 |
3,225 |
3,225 |
3,165 |
3,165 |
-1.86% |
400 |
2025/1/17 |
3,170 |
3,225 |
3,170 |
3,225 |
+1.26% |
200 |
2025/1/16 |
3,185 |
3,185 |
3,185 |
3,185 |
-1.70% |
100 |
2025/1/15 |
3,185 |
3,240 |
3,185 |
3,240 |
+1.73% |
600 |
2025/1/14 |
3,185 |
3,185 |
3,185 |
3,185 |
+0.79% |
200 |
2025/1/10 |
3,145 |
3,160 |
3,145 |
3,160 |
+0.48% |
200 |
2025/1/6 |
3,150 |
3,150 |
3,100 |
3,145 |
-1.10% |
2,300 |
2024/12/30 |
3,200 |
3,200 |
3,180 |
3,180 |
+1.11% |
700 |
2024/12/26 |
3,145 |
3,145 |
3,145 |
3,145 |
+0.00% |
200 |
2024/12/25 |
3,140 |
3,190 |
3,140 |
3,145 |
+0.16% |
1,000 |
2024/12/24 |
3,130 |
3,140 |
3,130 |
3,140 |
-1.72% |
600 |
2024/12/23 |
3,195 |
3,195 |
3,195 |
3,195 |
-0.16% |
200 |
2024/12/20 |
3,190 |
3,200 |
3,190 |
3,200 |
+0.31% |
1,100 |
2024/12/19 |
3,255 |
3,260 |
3,190 |
3,190 |
-2.15% |
600 |
2024/12/18 |
3,260 |
3,260 |
3,250 |
3,260 |
+0.00% |
3,400 |
2024/12/16 |
3,185 |
3,260 |
3,185 |
3,260 |
+2.03% |
2,000 |
2024/12/13 |
3,190 |
3,210 |
3,185 |
3,195 |
+0.16% |
1,900 |
2024/12/12 |
3,155 |
3,190 |
3,155 |
3,190 |
+3.40% |
1,100 |
2024/12/11 |
3,155 |
3,155 |
3,085 |
3,085 |
-2.22% |
200 |
2024/12/10 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.00% |
300 |
2024/12/9 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.00% |
200 |
2024/12/6 |
3,085 |
3,155 |
3,085 |
3,155 |
+2.44% |
1,700 |
2024/12/5 |
3,080 |
3,080 |
3,080 |
3,080 |
-1.60% |
100 |
2024/11/29 |
3,130 |
3,130 |
3,130 |
3,130 |
+1.62% |
200 |
2024/11/28 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
200 |
2024/11/26 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
200 |
2024/11/25 |
3,150 |
3,150 |
3,080 |
3,080 |
+0.49% |
400 |
2024/11/21 |
3,065 |
3,065 |
3,065 |
3,065 |
+0.16% |
100 |
|