日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,058 |
1,058 |
1,023 |
1,036 |
-1.80% |
1,200 |
2025/7/11 |
1,020 |
1,065 |
1,000 |
1,055 |
+0.48% |
4,500 |
2025/7/10 |
1,008 |
1,064 |
1,008 |
1,050 |
+4.90% |
3,900 |
2025/7/9 |
1,015 |
1,020 |
1,001 |
1,001 |
-2.25% |
1,200 |
2025/7/8 |
1,026 |
1,026 |
1,024 |
1,024 |
+1.89% |
300 |
2025/7/7 |
1,012 |
1,012 |
1,001 |
1,005 |
-0.69% |
800 |
2025/7/4 |
1,014 |
1,044 |
990 |
1,012 |
+1.71% |
6,900 |
2025/7/3 |
998 |
998 |
959 |
995 |
-1.97% |
3,500 |
2025/7/2 |
991 |
1,020 |
991 |
1,015 |
+2.94% |
2,800 |
2025/7/1 |
970 |
986 |
970 |
986 |
+0.72% |
1,200 |
2025/6/30 |
980 |
1,010 |
962 |
979 |
-1.61% |
2,200 |
2025/6/27 |
1,015 |
1,020 |
960 |
995 |
-0.20% |
1,900 |
2025/6/26 |
1,014 |
1,015 |
984 |
997 |
-1.68% |
1,800 |
2025/6/25 |
998 |
1,014 |
955 |
1,014 |
+1.60% |
4,400 |
2025/6/24 |
980 |
999 |
966 |
998 |
+3.96% |
7,600 |
2025/6/23 |
959 |
960 |
930 |
960 |
+1.27% |
3,200 |
2025/6/20 |
911 |
948 |
911 |
948 |
+4.41% |
1,400 |
2025/6/19 |
930 |
930 |
904 |
908 |
-2.37% |
3,200 |
2025/6/18 |
909 |
932 |
901 |
930 |
+1.75% |
3,500 |
2025/6/17 |
905 |
916 |
902 |
914 |
+0.11% |
3,800 |
2025/6/16 |
913 |
919 |
905 |
913 |
+0.77% |
800 |
2025/6/13 |
915 |
919 |
906 |
906 |
-0.98% |
1,100 |
2025/6/12 |
910 |
915 |
910 |
915 |
+0.66% |
2,200 |
2025/6/11 |
905 |
911 |
900 |
909 |
+0.11% |
1,300 |
2025/6/10 |
908 |
915 |
906 |
908 |
-0.44% |
1,900 |
2025/6/9 |
906 |
913 |
902 |
912 |
+1.56% |
900 |
2025/6/6 |
900 |
900 |
898 |
898 |
-0.22% |
2,700 |
2025/6/5 |
909 |
910 |
900 |
900 |
-0.55% |
1,500 |
2025/6/4 |
906 |
910 |
905 |
905 |
+0.00% |
1,300 |
2025/6/3 |
906 |
906 |
890 |
905 |
-0.11% |
4,300 |
2025/6/2 |
920 |
920 |
906 |
906 |
+0.11% |
1,800 |
2025/5/30 |
893 |
906 |
890 |
905 |
+1.46% |
2,200 |
2025/5/29 |
894 |
905 |
887 |
892 |
-0.56% |
2,800 |
2025/5/28 |
906 |
910 |
897 |
897 |
-2.50% |
3,500 |
2025/5/27 |
917 |
920 |
901 |
920 |
+0.44% |
1,500 |
2025/5/26 |
920 |
943 |
916 |
916 |
-0.43% |
2,000 |
2025/5/23 |
929 |
934 |
916 |
920 |
-2.44% |
1,400 |
2025/5/22 |
948 |
948 |
904 |
943 |
-0.53% |
3,600 |
2025/5/21 |
960 |
972 |
942 |
948 |
+0.32% |
2,200 |
2025/5/20 |
940 |
1,000 |
923 |
945 |
+2.05% |
10,300 |
2025/5/19 |
965 |
965 |
926 |
926 |
-0.22% |
3,700 |
2025/5/16 |
925 |
942 |
925 |
928 |
+1.98% |
3,200 |
2025/5/15 |
918 |
918 |
906 |
910 |
-0.87% |
500 |
2025/5/14 |
925 |
931 |
916 |
918 |
-1.18% |
3,400 |
2025/5/13 |
942 |
968 |
929 |
929 |
+0.22% |
1,900 |
2025/5/12 |
939 |
940 |
927 |
927 |
-0.32% |
2,600 |
2025/5/9 |
1,000 |
1,000 |
920 |
930 |
-7.00% |
11,900 |
2025/5/8 |
885 |
1,017 |
883 |
1,000 |
+14.94% |
13,900 |
2025/5/7 |
870 |
899 |
870 |
870 |
+0.00% |
1,800 |
2025/5/2 |
869 |
875 |
853 |
870 |
+0.12% |
3,300 |
2025/5/1 |
871 |
878 |
869 |
869 |
-0.23% |
2,000 |
2025/4/30 |
892 |
893 |
870 |
871 |
-4.18% |
2,700 |
2025/4/28 |
927 |
930 |
904 |
909 |
+0.55% |
3,000 |
2025/4/25 |
868 |
942 |
862 |
904 |
+4.15% |
10,900 |
2025/4/24 |
920 |
920 |
851 |
868 |
-5.45% |
9,800 |
2025/4/23 |
943 |
943 |
912 |
918 |
-3.67% |
5,400 |
2025/4/22 |
950 |
958 |
944 |
953 |
+0.21% |
2,900 |
2025/4/21 |
1,017 |
1,017 |
949 |
951 |
-6.49% |
7,800 |
2025/4/18 |
1,017 |
1,065 |
1,000 |
1,017 |
+0.10% |
5,000 |
2025/4/17 |
1,015 |
1,040 |
995 |
1,016 |
+1.50% |
7,600 |
2025/4/16 |
1,070 |
1,086 |
997 |
1,001 |
-10.62% |
21,300 |
2025/4/15 |
1,120 |
1,165 |
1,004 |
1,120 |
+0.00% |
25,200 |
2025/4/14 |
1,227 |
1,285 |
1,063 |
1,120 |
-8.35% |
36,700 |
2025/4/11 |
1,305 |
1,389 |
1,222 |
1,222 |
+8.53% |
60,600 |
2025/4/10 |
1,215 |
1,334 |
1,085 |
1,126 |
-15.66% |
64,700 |
2025/4/9 |
1,035 |
1,335 |
1,020 |
1,335 |
+28.99% |
51,100 |
2025/4/8 |
1,101 |
1,240 |
951 |
1,035 |
+2.37% |
48,200 |
2025/4/7 |
1,521 |
1,521 |
1,011 |
1,011 |
-22.88% |
84,800 |
2025/4/4 |
1,311 |
1,311 |
1,300 |
1,311 |
+29.67% |
35,700 |
2025/4/3 |
834 |
1,011 |
800 |
1,011 |
+17.42% |
26,600 |
2025/4/2 |
739 |
861 |
733 |
861 |
+21.10% |
13,900 |
2025/4/1 |
703 |
726 |
703 |
711 |
+1.43% |
1,300 |
2025/3/31 |
705 |
705 |
701 |
701 |
-0.57% |
800 |
2025/3/28 |
720 |
720 |
700 |
705 |
+0.00% |
2,200 |
2025/3/27 |
715 |
715 |
701 |
705 |
-1.40% |
2,900 |
2025/3/26 |
707 |
715 |
707 |
715 |
+1.13% |
1,200 |
2025/3/25 |
709 |
709 |
698 |
707 |
-0.28% |
5,800 |
2025/3/24 |
700 |
715 |
700 |
709 |
+0.00% |
1,600 |
2025/3/21 |
696 |
709 |
696 |
709 |
+2.01% |
2,700 |
2025/3/19 |
702 |
708 |
675 |
695 |
-2.11% |
2,500 |
2025/3/18 |
700 |
710 |
699 |
710 |
+1.57% |
1,600 |
2025/3/17 |
705 |
705 |
699 |
699 |
-0.99% |
1,400 |
2025/3/14 |
706 |
706 |
701 |
706 |
+0.00% |
300 |
2025/3/13 |
706 |
710 |
706 |
706 |
+0.86% |
700 |
2025/3/12 |
705 |
705 |
700 |
700 |
-1.27% |
2,400 |
2025/3/11 |
708 |
717 |
700 |
709 |
+0.14% |
1,300 |
2025/3/10 |
720 |
725 |
708 |
708 |
-0.28% |
900 |
2025/3/7 |
721 |
721 |
699 |
710 |
+0.57% |
3,800 |
2025/3/6 |
709 |
719 |
700 |
706 |
-0.28% |
2,600 |
2025/3/5 |
729 |
740 |
701 |
708 |
-2.88% |
3,000 |
2025/3/4 |
734 |
734 |
720 |
729 |
+0.55% |
1,800 |
2025/3/3 |
739 |
739 |
718 |
725 |
-0.41% |
3,400 |
2025/2/28 |
740 |
743 |
720 |
728 |
-2.02% |
5,700 |
2025/2/27 |
758 |
758 |
740 |
743 |
-2.11% |
1,500 |
2025/2/26 |
777 |
789 |
748 |
759 |
-2.44% |
2,600 |
2025/2/25 |
792 |
810 |
778 |
778 |
-1.89% |
2,200 |
2025/2/21 |
765 |
793 |
765 |
793 |
+3.66% |
1,400 |
2025/2/20 |
793 |
793 |
756 |
765 |
-3.53% |
2,400 |
2025/2/19 |
775 |
800 |
775 |
793 |
+2.32% |
2,300 |
2025/2/18 |
825 |
825 |
720 |
775 |
-7.41% |
27,700 |
2025/2/17 |
823 |
850 |
808 |
837 |
-7.62% |
9,200 |
2025/2/14 |
904 |
907 |
885 |
906 |
+2.03% |
3,500 |
2025/2/13 |
883 |
905 |
883 |
888 |
+1.02% |
1,900 |
2025/2/12 |
867 |
879 |
867 |
879 |
+1.03% |
900 |
2025/2/10 |
841 |
874 |
841 |
870 |
+2.35% |
2,500 |
2025/2/7 |
851 |
852 |
850 |
850 |
-1.62% |
1,400 |
2025/2/6 |
869 |
869 |
831 |
864 |
-2.70% |
5,200 |
2025/2/5 |
836 |
892 |
813 |
888 |
+6.22% |
5,000 |
2025/2/4 |
850 |
860 |
835 |
836 |
-1.07% |
2,100 |
2025/2/3 |
880 |
895 |
845 |
845 |
-3.98% |
3,000 |
2025/1/31 |
828 |
880 |
828 |
880 |
+5.77% |
9,400 |
2025/1/30 |
851 |
851 |
827 |
832 |
-2.23% |
4,100 |
2025/1/29 |
842 |
859 |
819 |
851 |
+0.71% |
10,200 |
2025/1/28 |
877 |
877 |
838 |
845 |
-4.20% |
15,700 |
2025/1/27 |
907 |
934 |
882 |
882 |
-2.76% |
4,300 |
2025/1/24 |
899 |
922 |
891 |
907 |
+0.55% |
3,500 |
2025/1/23 |
924 |
924 |
888 |
902 |
-2.38% |
3,700 |
2025/1/22 |
927 |
928 |
880 |
924 |
+1.09% |
6,800 |
2025/1/21 |
920 |
925 |
888 |
914 |
-0.98% |
9,900 |
2025/1/20 |
960 |
960 |
920 |
923 |
-2.84% |
8,400 |
2025/1/17 |
1,016 |
1,017 |
932 |
950 |
-5.75% |
20,700 |
2025/1/16 |
1,150 |
1,170 |
1,001 |
1,008 |
+0.80% |
56,800 |
2025/1/15 |
838 |
1,000 |
837 |
1,000 |
+17.65% |
13,700 |
|