日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,000 |
1,020 |
1,000 |
1,001 |
+0.70% |
3,100 |
2025/7/14 |
992 |
999 |
992 |
994 |
+0.00% |
1,000 |
2025/7/11 |
1,013 |
1,013 |
994 |
994 |
-2.55% |
1,100 |
2025/7/10 |
1,020 |
1,020 |
1,020 |
1,020 |
+1.90% |
100 |
2025/7/9 |
1,001 |
1,003 |
999 |
1,001 |
+0.20% |
1,200 |
2025/7/8 |
999 |
999 |
999 |
999 |
+0.00% |
500 |
2025/7/7 |
991 |
999 |
991 |
999 |
+0.20% |
700 |
2025/7/4 |
998 |
998 |
997 |
997 |
-0.20% |
600 |
2025/7/3 |
997 |
999 |
997 |
999 |
+0.00% |
400 |
2025/7/2 |
1,005 |
1,020 |
980 |
999 |
-1.28% |
3,500 |
2025/7/1 |
1,020 |
1,020 |
1,007 |
1,012 |
-0.78% |
1,500 |
2025/6/30 |
1,025 |
1,039 |
1,020 |
1,020 |
-2.76% |
3,200 |
2025/6/27 |
1,069 |
1,069 |
1,049 |
1,049 |
-1.87% |
1,200 |
2025/6/26 |
1,062 |
1,079 |
1,062 |
1,069 |
+1.33% |
1,000 |
2025/6/25 |
1,065 |
1,065 |
1,030 |
1,055 |
-0.94% |
1,400 |
2025/6/24 |
1,048 |
1,065 |
1,042 |
1,065 |
+1.62% |
800 |
2025/6/23 |
1,039 |
1,049 |
1,039 |
1,048 |
-0.19% |
1,100 |
2025/6/20 |
1,070 |
1,070 |
1,040 |
1,050 |
-0.57% |
600 |
2025/6/18 |
1,059 |
1,065 |
1,056 |
1,056 |
-1.40% |
600 |
2025/6/17 |
1,064 |
1,079 |
1,054 |
1,071 |
+2.59% |
3,700 |
2025/6/16 |
1,046 |
1,046 |
1,044 |
1,044 |
+1.06% |
500 |
2025/6/13 |
1,041 |
1,041 |
1,030 |
1,033 |
-1.24% |
2,000 |
2025/6/12 |
1,059 |
1,069 |
1,046 |
1,046 |
-2.79% |
2,000 |
2025/6/11 |
1,065 |
1,076 |
1,065 |
1,076 |
+1.51% |
200 |
2025/6/10 |
1,045 |
1,065 |
1,045 |
1,060 |
+1.44% |
1,700 |
2025/6/9 |
1,049 |
1,056 |
1,041 |
1,045 |
+0.10% |
800 |
2025/6/6 |
1,052 |
1,052 |
1,044 |
1,044 |
-0.76% |
600 |
2025/6/5 |
1,055 |
1,073 |
1,042 |
1,052 |
-1.22% |
1,600 |
2025/6/4 |
1,055 |
1,077 |
1,055 |
1,065 |
+0.76% |
3,000 |
2025/6/3 |
1,050 |
1,074 |
1,050 |
1,057 |
-0.66% |
3,000 |
2025/6/2 |
1,085 |
1,085 |
1,064 |
1,064 |
-1.39% |
900 |
2025/5/30 |
1,065 |
1,079 |
1,065 |
1,079 |
+0.19% |
1,000 |
2025/5/29 |
1,054 |
1,077 |
1,054 |
1,077 |
+1.22% |
1,600 |
2025/5/28 |
1,053 |
1,078 |
1,053 |
1,064 |
+1.04% |
3,700 |
2025/5/27 |
1,049 |
1,064 |
1,040 |
1,053 |
-0.28% |
2,600 |
2025/5/26 |
1,047 |
1,059 |
1,047 |
1,056 |
+1.73% |
800 |
2025/5/23 |
1,038 |
1,070 |
1,034 |
1,038 |
+0.00% |
3,200 |
2025/5/22 |
1,029 |
1,050 |
1,028 |
1,038 |
-0.19% |
4,100 |
2025/5/21 |
1,045 |
1,045 |
1,031 |
1,040 |
-0.48% |
4,600 |
2025/5/20 |
1,085 |
1,085 |
1,045 |
1,045 |
-2.88% |
6,500 |
2025/5/19 |
1,053 |
1,081 |
1,045 |
1,076 |
+1.32% |
4,500 |
2025/5/16 |
1,063 |
1,344 |
1,025 |
1,062 |
-0.75% |
177,100 |
2025/5/15 |
1,090 |
1,196 |
1,000 |
1,070 |
-7.36% |
86,300 |
2025/5/14 |
1,170 |
1,175 |
1,150 |
1,155 |
-1.28% |
4,300 |
2025/5/13 |
1,150 |
1,170 |
1,150 |
1,170 |
+0.86% |
1,400 |
2025/5/12 |
1,149 |
1,160 |
1,149 |
1,160 |
+1.22% |
600 |
2025/5/9 |
1,135 |
1,148 |
1,125 |
1,146 |
+0.97% |
1,600 |
2025/5/8 |
1,145 |
1,159 |
1,120 |
1,135 |
+1.07% |
2,200 |
2025/5/7 |
1,133 |
1,149 |
1,123 |
1,123 |
+0.09% |
800 |
2025/5/2 |
1,099 |
1,128 |
1,099 |
1,122 |
+2.37% |
2,200 |
2025/5/1 |
1,101 |
1,108 |
1,096 |
1,096 |
-1.08% |
1,000 |
2025/4/30 |
1,100 |
1,120 |
1,100 |
1,108 |
+0.91% |
1,700 |
2025/4/28 |
1,103 |
1,110 |
1,098 |
1,098 |
-1.70% |
1,100 |
2025/4/25 |
1,135 |
1,135 |
1,111 |
1,117 |
-1.41% |
5,200 |
2025/4/24 |
1,144 |
1,160 |
1,126 |
1,133 |
-1.56% |
2,200 |
2025/4/23 |
1,179 |
1,180 |
1,148 |
1,151 |
-1.88% |
6,100 |
2025/4/22 |
1,178 |
1,190 |
1,173 |
1,173 |
-1.51% |
1,400 |
2025/4/21 |
1,200 |
1,208 |
1,191 |
1,191 |
-2.93% |
1,300 |
2025/4/18 |
1,191 |
1,255 |
1,191 |
1,227 |
+2.16% |
6,300 |
2025/4/17 |
1,195 |
1,240 |
1,195 |
1,201 |
-0.25% |
9,100 |
2025/4/16 |
1,257 |
1,257 |
1,204 |
1,204 |
-4.22% |
4,400 |
2025/4/15 |
1,182 |
1,411 |
1,182 |
1,257 |
+5.72% |
169,200 |
2025/4/14 |
1,183 |
1,199 |
1,183 |
1,189 |
-0.83% |
2,100 |
2025/4/11 |
1,182 |
1,220 |
1,182 |
1,199 |
-1.07% |
1,900 |
2025/4/10 |
1,225 |
1,225 |
1,182 |
1,212 |
+4.03% |
6,900 |
2025/4/9 |
1,222 |
1,224 |
1,131 |
1,165 |
-6.95% |
11,800 |
2025/4/8 |
1,190 |
1,300 |
1,190 |
1,252 |
+5.30% |
8,300 |
2025/4/7 |
1,058 |
1,190 |
978 |
1,189 |
+3.57% |
21,700 |
2025/4/4 |
1,173 |
1,240 |
1,100 |
1,148 |
-4.57% |
32,700 |
2025/4/3 |
1,174 |
1,227 |
1,136 |
1,203 |
+0.42% |
15,400 |
2025/4/2 |
1,223 |
1,223 |
1,121 |
1,198 |
-2.04% |
16,900 |
2025/4/1 |
1,298 |
1,298 |
1,208 |
1,223 |
-4.30% |
12,600 |
2025/3/31 |
1,200 |
1,320 |
1,200 |
1,278 |
+0.31% |
17,400 |
2025/3/28 |
1,286 |
1,327 |
1,261 |
1,274 |
+1.43% |
19,100 |
2025/3/27 |
1,371 |
1,380 |
1,223 |
1,256 |
-10.35% |
37,100 |
2025/3/26 |
1,333 |
1,412 |
1,310 |
1,401 |
+6.14% |
71,900 |
2025/3/25 |
1,288 |
1,338 |
1,267 |
1,320 |
+3.21% |
38,900 |
2025/3/24 |
1,214 |
1,291 |
1,211 |
1,279 |
+4.84% |
21,300 |
2025/3/21 |
1,160 |
1,228 |
1,160 |
1,220 |
+0.00% |
41,500 |
2025/3/19 |
1,200 |
1,224 |
1,195 |
1,220 |
+4.27% |
16,900 |
2025/3/18 |
1,247 |
1,247 |
1,160 |
1,170 |
-4.41% |
18,200 |
2025/3/17 |
1,185 |
1,224 |
1,172 |
1,224 |
+5.97% |
14,700 |
2025/3/14 |
1,140 |
1,161 |
1,130 |
1,155 |
+1.32% |
7,400 |
2025/3/13 |
1,121 |
1,161 |
1,067 |
1,140 |
+1.33% |
24,400 |
2025/3/12 |
1,044 |
1,184 |
1,036 |
1,125 |
+8.49% |
13,600 |
2025/3/11 |
1,000 |
1,039 |
940 |
1,037 |
-2.17% |
40,100 |
2025/3/10 |
1,217 |
1,369 |
1,051 |
1,060 |
-13.61% |
103,700 |
2025/3/7 |
1,159 |
1,250 |
1,120 |
1,227 |
+7.07% |
50,300 |
2025/3/6 |
1,095 |
1,159 |
1,090 |
1,146 |
+4.56% |
30,300 |
2025/3/5 |
1,079 |
1,096 |
1,055 |
1,096 |
+1.58% |
18,300 |
2025/3/4 |
1,019 |
1,083 |
1,015 |
1,079 |
+5.89% |
20,500 |
2025/3/3 |
1,004 |
1,023 |
997 |
1,019 |
+1.49% |
10,200 |
2025/2/28 |
987 |
1,010 |
977 |
1,004 |
+1.01% |
20,000 |
2025/2/27 |
983 |
994 |
967 |
994 |
+2.69% |
3,100 |
2025/2/26 |
971 |
973 |
952 |
968 |
+0.73% |
5,000 |
2025/2/25 |
986 |
986 |
944 |
961 |
-1.03% |
5,900 |
2025/2/21 |
950 |
988 |
933 |
971 |
+1.68% |
26,800 |
2025/2/20 |
932 |
963 |
931 |
955 |
+2.47% |
9,100 |
2025/2/19 |
943 |
945 |
925 |
932 |
-0.53% |
6,300 |
2025/2/18 |
921 |
945 |
900 |
937 |
+3.31% |
16,800 |
2025/2/17 |
877 |
915 |
877 |
907 |
+1.91% |
10,800 |
2025/2/14 |
895 |
909 |
881 |
890 |
+2.30% |
5,000 |
2025/2/13 |
867 |
902 |
865 |
870 |
+1.16% |
9,900 |
2025/2/12 |
850 |
860 |
838 |
860 |
+1.06% |
4,500 |
2025/2/10 |
837 |
865 |
837 |
851 |
+0.95% |
6,000 |
2025/2/7 |
820 |
860 |
819 |
843 |
+2.43% |
10,300 |
2025/2/6 |
827 |
827 |
819 |
823 |
-0.48% |
900 |
2025/2/5 |
823 |
827 |
819 |
827 |
+0.49% |
2,400 |
2025/2/4 |
806 |
824 |
802 |
823 |
+2.11% |
2,000 |
2025/2/3 |
826 |
826 |
800 |
806 |
-2.54% |
4,000 |
2025/1/31 |
835 |
835 |
822 |
827 |
-0.72% |
2,500 |
2025/1/30 |
826 |
835 |
822 |
833 |
+0.85% |
600 |
2025/1/29 |
816 |
839 |
816 |
826 |
+1.35% |
6,200 |
2025/1/28 |
810 |
815 |
803 |
815 |
+1.62% |
8,400 |
2025/1/27 |
800 |
808 |
777 |
802 |
+0.25% |
4,700 |
2025/1/24 |
801 |
802 |
800 |
800 |
-0.87% |
12,100 |
2025/1/23 |
801 |
810 |
801 |
807 |
+0.88% |
900 |
2025/1/22 |
801 |
805 |
800 |
800 |
+0.88% |
1,600 |
2025/1/21 |
794 |
810 |
793 |
793 |
+1.80% |
3,000 |
2025/1/20 |
791 |
791 |
779 |
779 |
-1.39% |
9,000 |
2025/1/17 |
800 |
800 |
790 |
790 |
-0.63% |
1,900 |
2025/1/16 |
794 |
795 |
790 |
795 |
+0.51% |
5,800 |
2025/1/15 |
790 |
800 |
790 |
791 |
+0.76% |
14,200 |
|