日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,294 |
1,355 |
1,294 |
1,339 |
-0.59% |
1,600 |
2025/7/11 |
1,306 |
1,347 |
1,306 |
1,347 |
+2.67% |
1,700 |
2025/7/10 |
1,324 |
1,400 |
1,299 |
1,312 |
+1.39% |
16,500 |
2025/7/9 |
1,295 |
1,295 |
1,294 |
1,294 |
-0.15% |
200 |
2025/7/8 |
1,296 |
1,296 |
1,296 |
1,296 |
+0.15% |
1,100 |
2025/7/7 |
1,236 |
1,294 |
1,236 |
1,294 |
+2.21% |
1,800 |
2025/7/4 |
1,193 |
1,297 |
1,193 |
1,266 |
+3.52% |
2,900 |
2025/7/3 |
1,255 |
1,266 |
1,223 |
1,223 |
-4.82% |
1,000 |
2025/7/2 |
1,285 |
1,285 |
1,285 |
1,285 |
-2.28% |
100 |
2025/7/1 |
1,306 |
1,315 |
1,300 |
1,315 |
+1.15% |
800 |
2025/6/30 |
1,300 |
1,300 |
1,300 |
1,300 |
-0.08% |
500 |
2025/6/27 |
1,301 |
1,301 |
1,301 |
1,301 |
+1.01% |
800 |
2025/6/26 |
1,276 |
1,288 |
1,276 |
1,288 |
+3.04% |
1,500 |
2025/6/25 |
1,250 |
1,250 |
1,250 |
1,250 |
-2.34% |
100 |
2025/6/24 |
1,245 |
1,280 |
1,245 |
1,280 |
+2.56% |
1,600 |
2025/6/23 |
1,248 |
1,248 |
1,248 |
1,248 |
+0.00% |
200 |
2025/6/20 |
1,248 |
1,278 |
1,248 |
1,248 |
-0.87% |
500 |
2025/6/19 |
1,271 |
1,272 |
1,240 |
1,259 |
-0.87% |
800 |
2025/6/18 |
1,293 |
1,293 |
1,270 |
1,270 |
-1.78% |
300 |
2025/6/17 |
1,300 |
1,303 |
1,293 |
1,293 |
-0.46% |
900 |
2025/6/16 |
1,266 |
1,299 |
1,251 |
1,299 |
+0.70% |
2,700 |
2025/6/13 |
1,290 |
1,290 |
1,290 |
1,290 |
+0.00% |
100 |
2025/6/12 |
1,290 |
1,290 |
1,290 |
1,290 |
-0.39% |
100 |
2025/6/11 |
1,319 |
1,320 |
1,295 |
1,295 |
-0.77% |
500 |
2025/6/10 |
1,306 |
1,306 |
1,305 |
1,305 |
-0.76% |
300 |
2025/6/9 |
1,315 |
1,315 |
1,315 |
1,315 |
+0.15% |
100 |
2025/6/6 |
1,320 |
1,320 |
1,313 |
1,313 |
-0.53% |
300 |
2025/6/5 |
1,350 |
1,350 |
1,320 |
1,320 |
+0.00% |
200 |
2025/6/4 |
1,320 |
1,320 |
1,320 |
1,320 |
+0.00% |
100 |
2025/6/3 |
1,350 |
1,350 |
1,320 |
1,320 |
+0.00% |
800 |
2025/6/2 |
1,301 |
1,320 |
1,301 |
1,320 |
+1.46% |
1,300 |
2025/5/30 |
1,297 |
1,301 |
1,297 |
1,301 |
+0.54% |
500 |
2025/5/29 |
1,349 |
1,410 |
1,294 |
1,294 |
+0.15% |
2,800 |
2025/5/28 |
1,292 |
1,292 |
1,292 |
1,292 |
-2.27% |
100 |
2025/5/27 |
1,283 |
1,323 |
1,281 |
1,322 |
+4.09% |
1,800 |
2025/5/26 |
1,282 |
1,308 |
1,254 |
1,270 |
-3.20% |
2,200 |
2025/5/23 |
1,252 |
1,312 |
1,252 |
1,312 |
+2.66% |
400 |
2025/5/22 |
1,282 |
1,313 |
1,278 |
1,278 |
-4.77% |
1,200 |
2025/5/21 |
1,215 |
1,435 |
1,206 |
1,342 |
+10.45% |
44,600 |
2025/5/20 |
1,239 |
1,253 |
1,215 |
1,215 |
-5.96% |
1,500 |
2025/5/19 |
1,275 |
1,294 |
1,264 |
1,292 |
+1.10% |
900 |
2025/5/16 |
1,275 |
1,331 |
1,271 |
1,278 |
-0.54% |
1,500 |
2025/5/15 |
1,345 |
1,345 |
1,285 |
1,285 |
-2.28% |
2,200 |
2025/5/14 |
1,303 |
1,315 |
1,303 |
1,315 |
+0.46% |
600 |
2025/5/13 |
1,285 |
1,309 |
1,285 |
1,309 |
+3.07% |
900 |
2025/5/12 |
1,315 |
1,353 |
1,270 |
1,270 |
-4.80% |
4,500 |
2025/5/9 |
1,330 |
1,360 |
1,320 |
1,334 |
-4.03% |
1,200 |
2025/5/8 |
1,388 |
1,397 |
1,388 |
1,390 |
+0.14% |
800 |
2025/5/7 |
1,300 |
1,410 |
1,267 |
1,388 |
+7.26% |
12,500 |
2025/5/2 |
1,265 |
1,294 |
1,265 |
1,294 |
+2.29% |
2,200 |
2025/5/1 |
1,286 |
1,499 |
1,257 |
1,265 |
-3.88% |
36,200 |
2025/4/30 |
1,315 |
1,334 |
1,302 |
1,316 |
+0.08% |
1,600 |
2025/4/28 |
1,303 |
1,320 |
1,255 |
1,315 |
-1.28% |
3,900 |
2025/4/25 |
1,297 |
1,340 |
1,297 |
1,332 |
+1.83% |
1,000 |
2025/4/24 |
1,300 |
1,330 |
1,291 |
1,308 |
+0.62% |
2,100 |
2025/4/23 |
1,330 |
1,330 |
1,291 |
1,300 |
-1.14% |
2,200 |
2025/4/22 |
1,300 |
1,315 |
1,291 |
1,315 |
-0.45% |
1,400 |
2025/4/21 |
1,290 |
1,339 |
1,290 |
1,321 |
+2.40% |
5,100 |
2025/4/18 |
1,277 |
1,480 |
1,200 |
1,290 |
+2.38% |
93,700 |
2025/4/17 |
1,277 |
1,277 |
1,182 |
1,260 |
+11.31% |
18,400 |
2025/4/16 |
1,250 |
1,320 |
1,100 |
1,132 |
-6.37% |
94,700 |
2025/4/15 |
1,068 |
1,298 |
1,033 |
1,209 |
+16.47% |
98,500 |
2025/4/14 |
1,030 |
1,277 |
1,030 |
1,038 |
+1.76% |
85,300 |
2025/4/11 |
935 |
1,030 |
907 |
1,020 |
+9.09% |
36,600 |
2025/4/10 |
912 |
939 |
912 |
935 |
+6.74% |
4,400 |
2025/4/9 |
895 |
925 |
876 |
876 |
-5.81% |
7,700 |
2025/4/8 |
877 |
1,000 |
865 |
930 |
+8.39% |
80,200 |
2025/4/7 |
880 |
895 |
835 |
858 |
-10.16% |
17,600 |
2025/4/4 |
982 |
995 |
925 |
955 |
-2.85% |
8,000 |
2025/4/3 |
990 |
995 |
982 |
983 |
-1.21% |
7,700 |
2025/4/2 |
995 |
997 |
990 |
995 |
+1.32% |
6,600 |
2025/4/1 |
985 |
990 |
982 |
982 |
+0.10% |
1,200 |
2025/3/31 |
995 |
1,003 |
981 |
981 |
-2.10% |
9,400 |
2025/3/28 |
994 |
1,002 |
994 |
1,002 |
+0.30% |
700 |
2025/3/27 |
1,000 |
1,002 |
993 |
999 |
-0.10% |
5,100 |
2025/3/26 |
1,000 |
1,001 |
997 |
1,000 |
+0.20% |
900 |
2025/3/25 |
1,002 |
1,003 |
998 |
998 |
-0.30% |
4,600 |
2025/3/24 |
1,001 |
1,001 |
1,001 |
1,001 |
-0.50% |
600 |
2025/3/21 |
1,001 |
1,007 |
1,001 |
1,006 |
-0.20% |
4,400 |
2025/3/19 |
1,007 |
1,008 |
1,001 |
1,008 |
+0.10% |
2,500 |
2025/3/18 |
1,003 |
1,007 |
1,003 |
1,007 |
+0.20% |
1,100 |
2025/3/17 |
1,005 |
1,005 |
1,000 |
1,005 |
-0.20% |
2,000 |
2025/3/14 |
1,005 |
1,007 |
1,000 |
1,007 |
+0.20% |
2,100 |
2025/3/13 |
1,000 |
1,008 |
1,000 |
1,005 |
+0.50% |
3,500 |
2025/3/12 |
1,008 |
1,010 |
1,000 |
1,000 |
-0.89% |
1,300 |
2025/3/11 |
1,009 |
1,009 |
1,008 |
1,009 |
+0.00% |
500 |
2025/3/10 |
1,007 |
1,009 |
995 |
1,009 |
+1.10% |
2,600 |
2025/3/7 |
997 |
1,006 |
994 |
998 |
+0.10% |
1,300 |
2025/3/6 |
997 |
997 |
997 |
997 |
-0.80% |
200 |
2025/3/5 |
1,003 |
1,005 |
994 |
1,005 |
+0.20% |
1,100 |
2025/3/4 |
999 |
1,003 |
995 |
1,003 |
+0.30% |
800 |
2025/3/3 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.20% |
500 |
2025/2/28 |
999 |
1,004 |
998 |
998 |
-0.70% |
900 |
2025/2/27 |
1,003 |
1,005 |
1,003 |
1,005 |
+0.40% |
3,000 |
2025/2/26 |
1,002 |
1,002 |
997 |
1,001 |
+0.00% |
300 |
2025/2/25 |
995 |
1,001 |
993 |
1,001 |
+0.10% |
900 |
2025/2/21 |
997 |
1,000 |
997 |
1,000 |
-0.30% |
200 |
2025/2/20 |
1,000 |
1,003 |
1,000 |
1,003 |
+0.30% |
500 |
2025/2/19 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.30% |
200 |
2025/2/18 |
997 |
1,004 |
997 |
1,003 |
+0.60% |
1,700 |
2025/2/17 |
1,000 |
1,000 |
993 |
997 |
+0.20% |
2,900 |
2025/2/14 |
1,008 |
1,026 |
994 |
995 |
-1.49% |
5,200 |
2025/2/13 |
998 |
1,010 |
998 |
1,010 |
+0.40% |
2,500 |
2025/2/12 |
1,006 |
1,006 |
1,006 |
1,006 |
+0.00% |
3,000 |
2025/2/10 |
1,000 |
1,006 |
1,000 |
1,006 |
+0.00% |
1,400 |
2025/2/7 |
1,009 |
1,009 |
1,005 |
1,006 |
-0.30% |
500 |
2025/2/6 |
997 |
1,009 |
997 |
1,009 |
+1.82% |
1,400 |
2025/2/5 |
990 |
1,004 |
990 |
991 |
+0.10% |
5,000 |
2025/2/4 |
1,003 |
1,007 |
990 |
990 |
-1.30% |
3,500 |
2025/2/3 |
994 |
1,009 |
994 |
1,003 |
+0.40% |
1,300 |
2025/1/31 |
999 |
999 |
998 |
999 |
+0.00% |
400 |
2025/1/30 |
1,008 |
1,008 |
999 |
999 |
-0.89% |
700 |
2025/1/29 |
1,009 |
1,009 |
1,008 |
1,008 |
+0.10% |
1,400 |
2025/1/28 |
1,006 |
1,007 |
1,005 |
1,007 |
+0.70% |
1,000 |
2025/1/27 |
1,000 |
1,010 |
1,000 |
1,000 |
-0.10% |
6,300 |
2025/1/24 |
995 |
1,007 |
995 |
1,001 |
+0.10% |
5,100 |
2025/1/23 |
999 |
1,000 |
996 |
1,000 |
+0.00% |
3,400 |
2025/1/22 |
1,005 |
1,005 |
993 |
1,000 |
-0.89% |
4,400 |
2025/1/21 |
996 |
1,017 |
979 |
1,009 |
+0.40% |
7,400 |
2025/1/20 |
996 |
1,006 |
990 |
1,005 |
+1.01% |
3,200 |
2025/1/17 |
1,005 |
1,005 |
993 |
995 |
-1.19% |
1,200 |
2025/1/16 |
999 |
1,007 |
993 |
1,007 |
+1.21% |
4,300 |
2025/1/15 |
995 |
995 |
994 |
995 |
+0.00% |
1,200 |
|