日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,280 |
4,350 |
4,280 |
4,350 |
+2.11% |
400 |
2025/7/11 |
4,255 |
4,260 |
4,255 |
4,260 |
+0.12% |
500 |
2025/7/10 |
4,255 |
4,255 |
4,255 |
4,255 |
+0.00% |
100 |
2025/7/9 |
4,265 |
4,265 |
4,255 |
4,255 |
-1.85% |
400 |
2025/7/7 |
4,500 |
4,500 |
4,335 |
4,335 |
-2.58% |
1,400 |
2025/7/4 |
4,400 |
4,450 |
4,400 |
4,450 |
+2.30% |
600 |
2025/7/3 |
4,280 |
4,350 |
4,280 |
4,350 |
+0.00% |
300 |
2025/7/2 |
4,350 |
4,350 |
4,350 |
4,350 |
+1.16% |
300 |
2025/7/1 |
4,300 |
4,300 |
4,300 |
4,300 |
+0.00% |
200 |
2025/6/30 |
4,190 |
4,300 |
4,190 |
4,300 |
+2.63% |
700 |
2025/6/27 |
4,190 |
4,190 |
4,190 |
4,190 |
+1.70% |
100 |
2025/6/26 |
4,150 |
4,160 |
4,120 |
4,120 |
-0.72% |
900 |
2025/6/25 |
4,125 |
4,150 |
4,095 |
4,150 |
+1.47% |
2,700 |
2025/6/24 |
4,090 |
4,090 |
4,090 |
4,090 |
+3.54% |
200 |
2025/6/19 |
4,000 |
4,000 |
3,935 |
3,950 |
-2.23% |
700 |
2025/6/18 |
4,120 |
4,120 |
4,040 |
4,040 |
-1.94% |
500 |
2025/6/17 |
4,210 |
4,210 |
4,100 |
4,120 |
-3.74% |
800 |
2025/6/16 |
4,370 |
4,370 |
4,280 |
4,280 |
+0.00% |
1,500 |
2025/6/13 |
4,040 |
4,520 |
4,040 |
4,280 |
+5.94% |
7,300 |
2025/6/12 |
4,070 |
4,090 |
4,020 |
4,040 |
+3.19% |
1,400 |
2025/6/10 |
3,915 |
3,915 |
3,915 |
3,915 |
-0.38% |
100 |
2025/6/9 |
3,930 |
3,930 |
3,915 |
3,930 |
-1.75% |
2,600 |
2025/6/6 |
4,000 |
4,000 |
3,995 |
4,000 |
+1.52% |
300 |
2025/6/5 |
3,920 |
3,940 |
3,920 |
3,940 |
-1.25% |
300 |
2025/6/4 |
3,945 |
3,990 |
3,945 |
3,990 |
+2.97% |
600 |
2025/6/2 |
3,835 |
3,875 |
3,820 |
3,875 |
+2.92% |
1,900 |
2025/5/30 |
3,765 |
3,765 |
3,765 |
3,765 |
-0.26% |
100 |
2025/5/29 |
3,720 |
3,815 |
3,720 |
3,775 |
-0.26% |
600 |
2025/5/28 |
3,795 |
3,800 |
3,785 |
3,785 |
-0.79% |
500 |
2025/5/27 |
3,820 |
3,820 |
3,815 |
3,815 |
-0.13% |
500 |
2025/5/26 |
3,815 |
3,820 |
3,815 |
3,820 |
+0.26% |
400 |
2025/5/23 |
3,810 |
3,810 |
3,810 |
3,810 |
-1.80% |
100 |
2025/5/22 |
3,840 |
3,880 |
3,840 |
3,880 |
+2.11% |
600 |
2025/5/21 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.26% |
200 |
2025/5/20 |
3,780 |
3,840 |
3,780 |
3,790 |
+0.26% |
500 |
2025/5/19 |
3,780 |
3,780 |
3,780 |
3,780 |
+1.89% |
200 |
2025/5/16 |
3,805 |
3,805 |
3,710 |
3,710 |
-6.19% |
1,600 |
2025/5/15 |
3,850 |
3,955 |
3,850 |
3,955 |
+2.73% |
300 |
2025/5/14 |
3,825 |
3,850 |
3,825 |
3,850 |
-0.13% |
300 |
2025/5/13 |
3,855 |
3,855 |
3,855 |
3,855 |
+0.13% |
300 |
2025/5/12 |
3,850 |
3,850 |
3,845 |
3,850 |
+1.99% |
400 |
2025/5/7 |
3,785 |
3,785 |
3,775 |
3,775 |
-0.26% |
200 |
2025/5/2 |
3,880 |
3,880 |
3,785 |
3,785 |
-2.95% |
600 |
2025/5/1 |
3,830 |
3,900 |
3,830 |
3,900 |
+0.00% |
300 |
2025/4/30 |
3,760 |
3,900 |
3,760 |
3,900 |
+3.59% |
400 |
2025/4/28 |
3,670 |
4,100 |
3,670 |
3,765 |
+2.59% |
22,500 |
2025/4/25 |
3,740 |
4,010 |
3,645 |
3,670 |
-2.13% |
22,200 |
2025/4/24 |
3,750 |
3,750 |
3,750 |
3,750 |
-0.79% |
300 |
2025/4/23 |
3,780 |
3,780 |
3,780 |
3,780 |
+0.13% |
200 |
2025/4/22 |
3,775 |
3,775 |
3,775 |
3,775 |
-0.13% |
100 |
2025/4/21 |
3,780 |
3,780 |
3,780 |
3,780 |
+0.00% |
200 |
2025/4/18 |
3,780 |
3,780 |
3,780 |
3,780 |
+0.00% |
200 |
2025/4/17 |
3,770 |
3,780 |
3,770 |
3,780 |
+2.16% |
200 |
2025/4/16 |
3,640 |
3,700 |
3,640 |
3,700 |
+1.65% |
200 |
2025/4/15 |
3,640 |
3,640 |
3,640 |
3,640 |
-3.32% |
100 |
2025/4/8 |
3,510 |
3,790 |
3,510 |
3,765 |
+8.03% |
400 |
2025/4/7 |
3,575 |
3,595 |
3,485 |
3,485 |
-4.39% |
2,000 |
2025/4/4 |
3,660 |
3,660 |
3,645 |
3,645 |
-2.28% |
200 |
2025/4/3 |
3,825 |
3,825 |
3,730 |
3,730 |
-0.67% |
700 |
2025/4/2 |
3,750 |
3,755 |
3,750 |
3,755 |
+0.00% |
200 |
2025/4/1 |
3,755 |
3,755 |
3,755 |
3,755 |
-1.18% |
100 |
2025/3/31 |
3,820 |
3,820 |
3,800 |
3,800 |
-0.91% |
300 |
2025/3/28 |
3,790 |
3,885 |
3,790 |
3,835 |
-5.07% |
1,400 |
2025/3/27 |
4,050 |
4,060 |
4,040 |
4,040 |
-0.25% |
500 |
2025/3/26 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
300 |
2025/3/24 |
4,040 |
4,050 |
4,040 |
4,050 |
+1.00% |
200 |
2025/3/21 |
3,975 |
4,010 |
3,975 |
4,010 |
+1.01% |
300 |
2025/3/19 |
4,020 |
4,020 |
3,970 |
3,970 |
-1.24% |
300 |
2025/3/17 |
4,030 |
4,030 |
4,020 |
4,020 |
+1.52% |
900 |
2025/3/14 |
3,945 |
3,960 |
3,940 |
3,960 |
+0.51% |
1,100 |
2025/3/13 |
3,935 |
3,950 |
3,900 |
3,940 |
+1.55% |
1,100 |
2025/3/12 |
3,885 |
3,885 |
3,880 |
3,880 |
-0.13% |
300 |
2025/3/11 |
3,950 |
3,950 |
3,885 |
3,885 |
-1.65% |
200 |
2025/3/10 |
3,950 |
3,950 |
3,950 |
3,950 |
+0.13% |
200 |
2025/3/6 |
3,930 |
3,945 |
3,895 |
3,945 |
+0.38% |
500 |
2025/3/5 |
3,930 |
3,930 |
3,930 |
3,930 |
+1.81% |
100 |
2025/3/4 |
3,830 |
3,860 |
3,830 |
3,860 |
-1.03% |
300 |
2025/3/3 |
3,915 |
3,915 |
3,895 |
3,900 |
-0.38% |
300 |
2025/2/28 |
3,915 |
3,915 |
3,915 |
3,915 |
-1.76% |
100 |
2025/2/27 |
3,825 |
3,985 |
3,825 |
3,985 |
+4.18% |
700 |
2025/2/26 |
3,735 |
3,825 |
3,735 |
3,825 |
+2.41% |
400 |
2025/2/25 |
3,860 |
3,900 |
3,735 |
3,735 |
-3.24% |
1,400 |
2025/2/21 |
3,865 |
3,865 |
3,860 |
3,860 |
-0.13% |
300 |
2025/2/20 |
3,865 |
3,865 |
3,865 |
3,865 |
+0.13% |
100 |
2025/2/19 |
3,900 |
3,900 |
3,860 |
3,860 |
-0.64% |
200 |
2025/2/18 |
3,885 |
3,885 |
3,885 |
3,885 |
+0.00% |
100 |
2025/2/17 |
3,885 |
3,885 |
3,885 |
3,885 |
+0.13% |
200 |
2025/2/14 |
3,820 |
3,880 |
3,820 |
3,880 |
-0.26% |
500 |
2025/2/13 |
3,890 |
3,890 |
3,890 |
3,890 |
-2.63% |
100 |
2025/2/12 |
3,995 |
3,995 |
3,995 |
3,995 |
+0.00% |
100 |
2025/2/10 |
4,000 |
4,000 |
3,955 |
3,995 |
+2.44% |
1,200 |
2025/2/7 |
3,885 |
3,900 |
3,885 |
3,900 |
+1.30% |
800 |
2025/2/5 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
100 |
2025/2/4 |
3,800 |
3,850 |
3,800 |
3,850 |
+3.22% |
200 |
2025/2/3 |
3,960 |
3,960 |
3,730 |
3,730 |
-2.36% |
1,400 |
2025/1/29 |
3,785 |
3,820 |
3,785 |
3,820 |
+1.46% |
200 |
2025/1/28 |
3,765 |
3,765 |
3,765 |
3,765 |
+0.00% |
100 |
2025/1/27 |
3,795 |
3,795 |
3,765 |
3,765 |
+0.13% |
300 |
2025/1/24 |
3,800 |
3,800 |
3,760 |
3,760 |
-0.13% |
200 |
2025/1/22 |
3,685 |
3,765 |
3,685 |
3,765 |
+0.40% |
600 |
2025/1/21 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.00% |
100 |
2025/1/20 |
3,750 |
3,750 |
3,750 |
3,750 |
+2.60% |
100 |
2025/1/16 |
3,655 |
3,655 |
3,655 |
3,655 |
+0.00% |
100 |
2025/1/15 |
3,655 |
3,655 |
3,655 |
3,655 |
+0.00% |
100 |
2025/1/14 |
3,655 |
3,655 |
3,655 |
3,655 |
-1.88% |
100 |
2025/1/10 |
3,610 |
3,725 |
3,610 |
3,725 |
+1.50% |
300 |
2025/1/7 |
3,670 |
3,670 |
3,670 |
3,670 |
+1.66% |
100 |
2025/1/6 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.00% |
200 |
2024/12/30 |
3,675 |
3,675 |
3,610 |
3,610 |
+0.98% |
400 |
2024/12/27 |
3,545 |
3,575 |
3,545 |
3,575 |
+1.27% |
200 |
2024/12/26 |
3,535 |
3,545 |
3,530 |
3,530 |
+0.00% |
700 |
2024/12/24 |
3,530 |
3,530 |
3,530 |
3,530 |
-0.42% |
300 |
2024/12/23 |
3,540 |
3,550 |
3,540 |
3,545 |
+0.42% |
300 |
2024/12/20 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.28% |
300 |
2024/12/19 |
3,555 |
3,555 |
3,520 |
3,520 |
-0.98% |
700 |
2024/12/18 |
3,555 |
3,555 |
3,555 |
3,555 |
+0.00% |
300 |
2024/12/16 |
3,555 |
3,555 |
3,555 |
3,555 |
+0.85% |
200 |
2024/12/13 |
3,525 |
3,525 |
3,525 |
3,525 |
-0.42% |
300 |
2024/12/12 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.85% |
200 |
2024/12/11 |
3,550 |
3,550 |
3,510 |
3,510 |
-1.13% |
1,200 |
2024/12/10 |
3,550 |
3,550 |
3,550 |
3,550 |
+0.28% |
100 |
2024/12/9 |
3,610 |
3,610 |
3,540 |
3,540 |
+0.28% |
300 |
2024/12/6 |
3,530 |
3,530 |
3,530 |
3,530 |
-0.14% |
500 |
|