日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
1,615 |
1,651 |
1,589 |
1,650 |
+2.17% |
2,000 |
2025/3/19 |
1,523 |
1,626 |
1,523 |
1,615 |
+7.52% |
4,800 |
2025/3/18 |
1,682 |
1,682 |
1,465 |
1,502 |
-12.42% |
11,900 |
2025/3/14 |
1,732 |
1,732 |
1,715 |
1,715 |
+1.36% |
200 |
2025/3/13 |
1,692 |
1,692 |
1,692 |
1,692 |
-1.86% |
100 |
2025/3/12 |
1,724 |
1,724 |
1,724 |
1,724 |
+1.83% |
100 |
2025/3/7 |
1,693 |
1,693 |
1,693 |
1,693 |
+0.12% |
100 |
2025/3/6 |
1,706 |
1,706 |
1,691 |
1,691 |
-3.15% |
700 |
2025/3/3 |
1,747 |
1,747 |
1,681 |
1,746 |
-0.06% |
1,200 |
2025/2/28 |
1,746 |
1,747 |
1,746 |
1,747 |
+0.11% |
500 |
2025/2/27 |
1,740 |
1,745 |
1,740 |
1,745 |
+0.69% |
600 |
2025/2/25 |
1,733 |
1,733 |
1,733 |
1,733 |
+0.00% |
1,100 |
2025/2/21 |
1,733 |
1,733 |
1,733 |
1,733 |
+1.88% |
100 |
2025/2/20 |
1,700 |
1,701 |
1,700 |
1,701 |
+0.00% |
600 |
2025/2/19 |
1,701 |
1,701 |
1,701 |
1,701 |
+0.00% |
100 |
2025/2/18 |
1,701 |
1,701 |
1,701 |
1,701 |
+0.00% |
300 |
2025/2/17 |
1,680 |
1,707 |
1,680 |
1,701 |
+1.25% |
600 |
2025/2/14 |
1,682 |
1,701 |
1,680 |
1,680 |
-2.44% |
800 |
2025/2/13 |
1,653 |
1,740 |
1,653 |
1,722 |
-1.03% |
1,700 |
2025/2/12 |
1,735 |
1,740 |
1,735 |
1,740 |
-0.34% |
500 |
2025/2/10 |
1,752 |
1,752 |
1,744 |
1,746 |
+0.34% |
900 |
2025/2/7 |
1,740 |
1,740 |
1,740 |
1,740 |
+2.35% |
100 |
2025/2/5 |
1,701 |
1,701 |
1,687 |
1,700 |
-0.06% |
1,400 |
2025/2/4 |
1,701 |
1,701 |
1,701 |
1,701 |
+1.19% |
1,000 |
2025/2/3 |
1,681 |
1,681 |
1,680 |
1,681 |
+0.00% |
600 |
2025/1/31 |
1,681 |
1,681 |
1,681 |
1,681 |
+0.00% |
100 |
2025/1/30 |
1,700 |
1,700 |
1,681 |
1,681 |
-1.12% |
200 |
2025/1/29 |
1,678 |
1,700 |
1,641 |
1,700 |
+0.95% |
1,000 |
2025/1/27 |
1,689 |
1,689 |
1,684 |
1,684 |
-0.30% |
200 |
2025/1/24 |
1,687 |
1,689 |
1,687 |
1,689 |
+0.18% |
200 |
2025/1/22 |
1,686 |
1,686 |
1,686 |
1,686 |
-0.06% |
100 |
2025/1/20 |
1,676 |
1,687 |
1,676 |
1,687 |
+3.12% |
500 |
2025/1/14 |
1,611 |
1,637 |
1,611 |
1,636 |
+0.99% |
600 |
2025/1/9 |
1,657 |
1,689 |
1,620 |
1,620 |
-2.00% |
2,600 |
2025/1/8 |
1,653 |
1,653 |
1,653 |
1,653 |
+2.35% |
500 |
2025/1/7 |
1,621 |
1,621 |
1,610 |
1,615 |
-0.68% |
600 |
2025/1/6 |
1,600 |
1,637 |
1,600 |
1,626 |
+1.43% |
3,100 |
2024/12/30 |
1,610 |
1,622 |
1,603 |
1,603 |
-1.35% |
600 |
2024/12/27 |
1,603 |
1,630 |
1,603 |
1,625 |
+2.39% |
900 |
2024/12/26 |
1,587 |
1,587 |
1,580 |
1,587 |
+0.00% |
2,100 |
2024/12/25 |
1,582 |
1,587 |
1,582 |
1,587 |
+0.00% |
500 |
2024/12/24 |
1,588 |
1,588 |
1,587 |
1,587 |
-0.06% |
200 |
2024/12/23 |
1,595 |
1,600 |
1,563 |
1,588 |
-0.75% |
800 |
2024/12/20 |
1,624 |
1,624 |
1,600 |
1,600 |
+0.00% |
1,600 |
2024/12/19 |
1,622 |
1,622 |
1,600 |
1,600 |
-1.36% |
700 |
2024/12/16 |
1,621 |
1,622 |
1,609 |
1,622 |
+0.75% |
300 |
2024/12/12 |
1,608 |
1,610 |
1,608 |
1,610 |
+0.12% |
200 |
2024/12/11 |
1,620 |
1,624 |
1,608 |
1,608 |
-0.56% |
1,300 |
2024/12/10 |
1,617 |
1,617 |
1,617 |
1,617 |
+0.12% |
2,200 |
2024/12/9 |
1,612 |
1,615 |
1,612 |
1,615 |
-0.25% |
1,700 |
2024/12/6 |
1,618 |
1,619 |
1,618 |
1,619 |
-0.06% |
200 |
2024/12/4 |
1,620 |
1,621 |
1,620 |
1,620 |
+1.19% |
400 |
2024/12/3 |
1,600 |
1,601 |
1,600 |
1,601 |
+0.00% |
200 |
2024/12/2 |
1,620 |
1,620 |
1,601 |
1,601 |
+0.06% |
600 |
2024/11/29 |
1,600 |
1,600 |
1,600 |
1,600 |
-0.81% |
1,500 |
2024/11/28 |
1,613 |
1,613 |
1,613 |
1,613 |
+0.00% |
200 |
2024/11/27 |
1,613 |
1,613 |
1,613 |
1,613 |
+0.00% |
200 |
2024/11/25 |
1,619 |
1,619 |
1,613 |
1,613 |
+1.70% |
200 |
2024/11/21 |
1,586 |
1,586 |
1,586 |
1,586 |
+0.32% |
100 |
2024/11/20 |
1,581 |
1,581 |
1,581 |
1,581 |
-2.35% |
100 |
2024/11/19 |
1,619 |
1,619 |
1,619 |
1,619 |
+0.00% |
100 |
2024/11/18 |
1,598 |
1,619 |
1,598 |
1,619 |
+0.50% |
400 |
2024/11/15 |
1,550 |
1,611 |
1,550 |
1,611 |
+2.22% |
1,200 |
2024/11/14 |
1,616 |
1,616 |
1,576 |
1,576 |
-4.83% |
3,400 |
2024/11/13 |
1,660 |
1,660 |
1,656 |
1,656 |
-0.72% |
700 |
2024/11/12 |
1,668 |
1,668 |
1,668 |
1,668 |
+1.09% |
300 |
2024/11/11 |
1,691 |
1,691 |
1,650 |
1,650 |
-2.94% |
300 |
2024/11/6 |
1,701 |
1,701 |
1,700 |
1,700 |
+0.83% |
600 |
2024/11/5 |
1,701 |
1,701 |
1,686 |
1,686 |
+0.06% |
400 |
2024/11/1 |
1,670 |
1,699 |
1,670 |
1,685 |
-5.87% |
3,400 |
2024/10/31 |
1,800 |
1,800 |
1,790 |
1,790 |
+3.53% |
2,300 |
2024/10/29 |
1,728 |
1,729 |
1,728 |
1,729 |
+0.23% |
400 |
2024/10/28 |
1,711 |
1,725 |
1,711 |
1,725 |
+0.82% |
300 |
2024/10/24 |
1,711 |
1,711 |
1,711 |
1,711 |
+0.00% |
200 |
2024/10/23 |
1,711 |
1,711 |
1,711 |
1,711 |
+0.00% |
500 |
2024/10/22 |
1,712 |
1,712 |
1,711 |
1,711 |
-1.44% |
500 |
2024/10/21 |
1,766 |
1,766 |
1,726 |
1,736 |
-1.36% |
700 |
2024/10/18 |
1,766 |
1,766 |
1,760 |
1,760 |
+0.51% |
200 |
2024/10/15 |
1,780 |
1,780 |
1,751 |
1,751 |
-0.23% |
600 |
2024/10/10 |
1,750 |
1,755 |
1,750 |
1,755 |
+0.29% |
400 |
2024/10/9 |
1,750 |
1,750 |
1,749 |
1,750 |
-0.17% |
1,600 |
2024/10/3 |
1,750 |
1,766 |
1,750 |
1,753 |
+0.52% |
1,000 |
2024/10/2 |
1,744 |
1,744 |
1,744 |
1,744 |
-0.68% |
100 |
2024/10/1 |
1,756 |
1,756 |
1,756 |
1,756 |
+0.34% |
100 |
2024/9/30 |
1,777 |
1,777 |
1,747 |
1,750 |
+0.75% |
700 |
2024/9/27 |
1,737 |
1,737 |
1,737 |
1,737 |
+2.00% |
100 |
2024/9/26 |
1,663 |
1,703 |
1,663 |
1,703 |
+0.00% |
1,200 |
2024/9/25 |
1,743 |
1,743 |
1,703 |
1,703 |
-0.87% |
600 |
2024/9/24 |
1,718 |
1,718 |
1,718 |
1,718 |
+2.38% |
1,000 |
2024/9/17 |
1,670 |
1,678 |
1,670 |
1,678 |
-1.87% |
400 |
2024/9/13 |
1,710 |
1,710 |
1,710 |
1,710 |
+2.40% |
200 |
2024/9/11 |
1,694 |
1,694 |
1,670 |
1,670 |
-1.88% |
700 |
2024/9/9 |
1,715 |
1,715 |
1,702 |
1,702 |
+0.06% |
400 |
2024/9/5 |
1,701 |
1,701 |
1,701 |
1,701 |
-1.10% |
100 |
2024/9/3 |
1,715 |
1,744 |
1,715 |
1,720 |
-1.99% |
1,400 |
2024/8/29 |
1,789 |
1,789 |
1,755 |
1,755 |
-1.24% |
200 |
2024/8/28 |
1,777 |
1,777 |
1,777 |
1,777 |
+1.72% |
100 |
2024/8/27 |
1,729 |
1,747 |
1,729 |
1,747 |
+3.01% |
500 |
2024/8/22 |
1,698 |
1,701 |
1,694 |
1,696 |
-2.42% |
1,000 |
2024/8/19 |
1,738 |
1,738 |
1,738 |
1,738 |
+0.06% |
100 |
2024/8/16 |
1,652 |
1,737 |
1,607 |
1,737 |
+4.95% |
1,800 |
2024/8/15 |
1,655 |
1,655 |
1,650 |
1,655 |
+1.97% |
400 |
2024/8/14 |
1,623 |
1,623 |
1,623 |
1,623 |
+0.06% |
1,200 |
2024/8/13 |
1,622 |
1,630 |
1,582 |
1,622 |
+3.51% |
800 |
2024/8/9 |
1,616 |
1,678 |
1,537 |
1,567 |
-1.94% |
2,600 |
2024/8/8 |
1,598 |
1,598 |
1,598 |
1,598 |
+1.14% |
100 |
2024/8/7 |
1,580 |
1,580 |
1,580 |
1,580 |
+0.00% |
400 |
2024/8/6 |
1,530 |
1,597 |
1,505 |
1,580 |
-1.86% |
4,100 |
2024/8/5 |
1,658 |
1,658 |
1,610 |
1,610 |
-4.17% |
1,900 |
2024/8/2 |
1,750 |
1,750 |
1,680 |
1,680 |
-4.76% |
2,400 |
2024/8/1 |
1,764 |
1,764 |
1,764 |
1,764 |
+0.00% |
100 |
2024/7/30 |
1,764 |
1,764 |
1,764 |
1,764 |
+0.00% |
100 |
2024/7/29 |
1,800 |
1,800 |
1,764 |
1,764 |
-0.06% |
600 |
2024/7/26 |
1,765 |
1,765 |
1,765 |
1,765 |
+0.00% |
300 |
2024/7/25 |
1,765 |
1,765 |
1,765 |
1,765 |
+0.00% |
300 |
2024/7/24 |
1,775 |
1,775 |
1,765 |
1,765 |
-0.84% |
300 |
2024/7/23 |
1,781 |
1,781 |
1,780 |
1,780 |
-1.17% |
600 |
2024/7/22 |
1,787 |
1,801 |
1,787 |
1,801 |
+1.35% |
1,100 |
2024/7/19 |
1,745 |
1,777 |
1,745 |
1,777 |
+1.83% |
1,300 |
2024/7/16 |
1,760 |
1,760 |
1,745 |
1,745 |
-0.85% |
500 |
2024/7/12 |
1,752 |
1,760 |
1,752 |
1,760 |
+0.28% |
300 |
2024/7/11 |
1,739 |
1,795 |
1,715 |
1,755 |
+2.57% |
2,800 |
2024/7/10 |
1,711 |
1,711 |
1,711 |
1,711 |
+0.00% |
200 |
|