日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,023 |
2,023 |
2,020 |
2,020 |
-0.15% |
600 |
2025/7/10 |
2,030 |
2,030 |
2,021 |
2,023 |
-1.08% |
300 |
2025/7/9 |
2,024 |
2,045 |
2,021 |
2,045 |
+0.69% |
500 |
2025/7/8 |
2,048 |
2,048 |
2,031 |
2,031 |
-0.29% |
700 |
2025/7/7 |
2,020 |
2,037 |
2,020 |
2,037 |
+0.79% |
1,500 |
2025/7/4 |
2,030 |
2,030 |
2,021 |
2,021 |
-0.20% |
700 |
2025/7/2 |
2,026 |
2,026 |
2,025 |
2,025 |
-0.30% |
400 |
2025/7/1 |
2,040 |
2,040 |
2,031 |
2,031 |
+0.05% |
200 |
2025/6/30 |
2,046 |
2,056 |
2,030 |
2,030 |
+0.25% |
2,700 |
2025/6/27 |
2,047 |
2,047 |
2,025 |
2,025 |
-1.07% |
900 |
2025/6/26 |
2,046 |
2,047 |
2,042 |
2,047 |
+1.04% |
700 |
2025/6/25 |
2,022 |
2,026 |
2,022 |
2,026 |
+0.10% |
300 |
2025/6/24 |
2,045 |
2,048 |
2,018 |
2,024 |
+0.20% |
1,500 |
2025/6/23 |
2,031 |
2,031 |
2,020 |
2,020 |
+0.40% |
300 |
2025/6/20 |
2,014 |
2,014 |
2,012 |
2,012 |
-0.79% |
300 |
2025/6/19 |
2,028 |
2,028 |
2,028 |
2,028 |
+0.90% |
200 |
2025/6/18 |
2,010 |
2,010 |
2,009 |
2,010 |
-0.05% |
400 |
2025/6/17 |
2,011 |
2,011 |
2,011 |
2,011 |
-0.74% |
300 |
2025/6/16 |
2,033 |
2,033 |
2,026 |
2,026 |
+0.20% |
400 |
2025/6/13 |
2,024 |
2,024 |
2,014 |
2,022 |
-0.25% |
600 |
2025/6/12 |
2,022 |
2,027 |
2,022 |
2,027 |
-0.25% |
200 |
2025/6/11 |
2,012 |
2,032 |
2,012 |
2,032 |
-0.15% |
800 |
2025/6/10 |
2,005 |
2,035 |
2,005 |
2,035 |
-0.20% |
600 |
2025/6/6 |
2,039 |
2,039 |
2,039 |
2,039 |
+1.34% |
300 |
2025/6/5 |
2,012 |
2,012 |
2,012 |
2,012 |
+0.00% |
200 |
2025/6/4 |
2,012 |
2,012 |
2,012 |
2,012 |
+0.00% |
200 |
2025/6/3 |
2,000 |
2,012 |
2,000 |
2,012 |
-0.40% |
1,000 |
2025/6/2 |
2,033 |
2,033 |
2,020 |
2,020 |
+1.00% |
200 |
2025/5/30 |
2,001 |
2,001 |
2,000 |
2,000 |
-0.50% |
500 |
2025/5/29 |
2,011 |
2,012 |
2,010 |
2,010 |
-1.42% |
400 |
2025/5/28 |
2,039 |
2,039 |
2,039 |
2,039 |
+0.00% |
1,200 |
2025/5/27 |
2,039 |
2,039 |
2,039 |
2,039 |
+1.65% |
100 |
2025/5/26 |
2,006 |
2,006 |
2,006 |
2,006 |
+0.00% |
400 |
2025/5/23 |
2,006 |
2,006 |
2,006 |
2,006 |
+0.00% |
100 |
2025/5/22 |
2,001 |
2,006 |
2,001 |
2,006 |
+0.20% |
700 |
2025/5/20 |
2,000 |
2,002 |
2,000 |
2,002 |
+0.10% |
200 |
2025/5/19 |
1,999 |
2,000 |
1,999 |
2,000 |
-0.65% |
800 |
2025/5/16 |
2,013 |
2,013 |
2,013 |
2,013 |
+0.60% |
200 |
2025/5/15 |
2,001 |
2,001 |
2,001 |
2,001 |
+0.00% |
300 |
2025/5/14 |
2,001 |
2,001 |
2,001 |
2,001 |
+0.00% |
200 |
2025/5/13 |
2,000 |
2,001 |
2,000 |
2,001 |
-0.15% |
1,000 |
2025/5/12 |
2,006 |
2,006 |
2,004 |
2,004 |
-0.84% |
300 |
2025/5/9 |
2,008 |
2,021 |
2,006 |
2,021 |
+0.90% |
500 |
2025/5/8 |
1,995 |
2,003 |
1,995 |
2,003 |
-1.33% |
200 |
2025/5/7 |
2,030 |
2,030 |
2,030 |
2,030 |
+0.00% |
300 |
2025/5/2 |
1,995 |
2,039 |
1,995 |
2,030 |
+0.35% |
500 |
2025/5/1 |
2,045 |
2,045 |
2,023 |
2,023 |
-0.78% |
200 |
2025/4/30 |
2,039 |
2,039 |
2,038 |
2,039 |
+1.95% |
800 |
2025/4/28 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.05% |
100 |
2025/4/25 |
1,978 |
1,999 |
1,978 |
1,999 |
-0.10% |
1,900 |
2025/4/24 |
2,001 |
2,001 |
2,001 |
2,001 |
+0.10% |
100 |
2025/4/22 |
1,999 |
2,005 |
1,999 |
1,999 |
+0.00% |
300 |
2025/4/21 |
1,999 |
1,999 |
1,999 |
1,999 |
+0.20% |
200 |
2025/4/18 |
1,995 |
1,995 |
1,965 |
1,995 |
-0.20% |
500 |
2025/4/17 |
1,990 |
2,040 |
1,990 |
1,999 |
+1.47% |
400 |
2025/4/16 |
2,009 |
2,010 |
1,930 |
1,970 |
-1.55% |
2,100 |
2025/4/15 |
2,009 |
2,009 |
1,999 |
2,001 |
+1.42% |
600 |
2025/4/14 |
2,011 |
2,011 |
1,961 |
1,973 |
-1.84% |
600 |
2025/4/11 |
1,999 |
2,010 |
1,999 |
2,010 |
+0.55% |
200 |
2025/4/10 |
1,995 |
2,005 |
1,995 |
1,999 |
+0.20% |
800 |
2025/4/8 |
1,978 |
1,995 |
1,978 |
1,995 |
-0.25% |
700 |
2025/4/7 |
2,000 |
2,000 |
1,970 |
2,000 |
+0.00% |
1,300 |
2025/4/4 |
2,002 |
2,002 |
2,000 |
2,000 |
-1.72% |
1,100 |
2025/4/3 |
2,001 |
2,035 |
2,000 |
2,035 |
+0.94% |
1,300 |
2025/4/2 |
2,016 |
2,016 |
2,016 |
2,016 |
-0.69% |
400 |
2025/4/1 |
2,040 |
2,040 |
2,003 |
2,030 |
-0.10% |
2,000 |
2025/3/31 |
2,035 |
2,035 |
2,032 |
2,032 |
-0.64% |
500 |
2025/3/28 |
2,027 |
2,075 |
2,027 |
2,045 |
-3.22% |
1,400 |
2025/3/27 |
2,159 |
2,169 |
2,113 |
2,113 |
-1.95% |
400 |
2025/3/26 |
2,146 |
2,155 |
2,146 |
2,155 |
+0.42% |
600 |
2025/3/25 |
2,148 |
2,148 |
2,146 |
2,146 |
-0.09% |
200 |
2025/3/24 |
2,139 |
2,160 |
2,115 |
2,148 |
+1.42% |
700 |
2025/3/21 |
2,125 |
2,130 |
2,118 |
2,118 |
+0.62% |
300 |
2025/3/19 |
2,144 |
2,144 |
2,105 |
2,105 |
-1.41% |
1,100 |
2025/3/18 |
2,180 |
2,200 |
2,100 |
2,135 |
+0.00% |
3,100 |
2025/3/17 |
2,153 |
2,160 |
2,131 |
2,135 |
-0.47% |
1,900 |
2025/3/14 |
2,116 |
2,145 |
2,116 |
2,145 |
+1.18% |
200 |
2025/3/13 |
2,114 |
2,158 |
2,114 |
2,120 |
-1.03% |
900 |
2025/3/12 |
2,179 |
2,179 |
2,142 |
2,142 |
-0.09% |
600 |
2025/3/11 |
2,101 |
2,144 |
2,101 |
2,144 |
-2.01% |
800 |
2025/3/10 |
2,152 |
2,188 |
2,147 |
2,188 |
+1.96% |
1,400 |
2025/3/7 |
2,128 |
2,204 |
2,100 |
2,146 |
+3.17% |
3,100 |
2025/3/6 |
2,080 |
2,080 |
2,051 |
2,080 |
+0.43% |
1,000 |
2025/3/5 |
2,030 |
2,079 |
2,030 |
2,071 |
+2.73% |
700 |
2025/3/4 |
2,029 |
2,029 |
2,014 |
2,016 |
-0.64% |
700 |
2025/3/3 |
2,013 |
2,029 |
2,013 |
2,029 |
+0.79% |
800 |
2025/2/28 |
2,013 |
2,013 |
2,013 |
2,013 |
-1.18% |
700 |
2025/2/27 |
2,052 |
2,052 |
2,021 |
2,037 |
+0.39% |
600 |
2025/2/26 |
2,022 |
2,040 |
2,021 |
2,029 |
+0.40% |
700 |
2025/2/25 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.00% |
200 |
2025/2/21 |
2,017 |
2,021 |
2,017 |
2,021 |
+0.00% |
300 |
2025/2/20 |
2,021 |
2,021 |
2,021 |
2,021 |
-0.64% |
100 |
2025/2/19 |
2,033 |
2,034 |
2,033 |
2,034 |
+0.79% |
200 |
2025/2/18 |
2,018 |
2,019 |
2,018 |
2,018 |
-0.25% |
400 |
2025/2/17 |
2,105 |
2,105 |
2,021 |
2,023 |
-1.61% |
2,200 |
2025/2/14 |
2,048 |
2,056 |
2,048 |
2,056 |
+0.39% |
300 |
2025/2/13 |
2,051 |
2,051 |
2,047 |
2,048 |
-0.34% |
300 |
2025/2/12 |
2,048 |
2,055 |
2,048 |
2,055 |
+0.39% |
200 |
2025/2/10 |
2,047 |
2,047 |
2,047 |
2,047 |
+0.00% |
1,400 |
2025/2/7 |
2,047 |
2,047 |
2,047 |
2,047 |
+0.20% |
200 |
2025/2/6 |
2,044 |
2,044 |
2,043 |
2,043 |
+0.05% |
300 |
2025/2/5 |
2,048 |
2,050 |
2,042 |
2,042 |
+0.00% |
600 |
2025/2/4 |
2,048 |
2,048 |
2,041 |
2,042 |
-0.24% |
500 |
2025/1/31 |
2,020 |
2,047 |
2,020 |
2,047 |
+1.04% |
300 |
2025/1/30 |
2,043 |
2,047 |
2,026 |
2,026 |
-0.30% |
700 |
2025/1/29 |
2,020 |
2,032 |
2,020 |
2,032 |
-0.44% |
500 |
2025/1/28 |
2,041 |
2,041 |
2,041 |
2,041 |
-0.10% |
100 |
2025/1/27 |
2,043 |
2,043 |
2,043 |
2,043 |
+0.00% |
500 |
2025/1/24 |
2,012 |
2,043 |
2,011 |
2,043 |
+1.54% |
600 |
2025/1/23 |
2,012 |
2,012 |
2,012 |
2,012 |
+0.00% |
500 |
2025/1/22 |
2,012 |
2,012 |
2,012 |
2,012 |
+0.05% |
100 |
2025/1/21 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.00% |
300 |
2025/1/20 |
2,011 |
2,014 |
2,011 |
2,011 |
+0.05% |
400 |
2025/1/17 |
2,009 |
2,010 |
2,009 |
2,010 |
+0.50% |
500 |
2025/1/16 |
2,000 |
2,000 |
2,000 |
2,000 |
-0.50% |
1,000 |
2025/1/15 |
2,013 |
2,013 |
2,007 |
2,010 |
+0.35% |
500 |
2025/1/14 |
2,012 |
2,012 |
2,003 |
2,003 |
-0.45% |
300 |
2025/1/10 |
2,011 |
2,012 |
2,011 |
2,012 |
+0.35% |
200 |
2025/1/9 |
2,005 |
2,005 |
2,005 |
2,005 |
-0.15% |
200 |
2025/1/8 |
2,008 |
2,008 |
2,008 |
2,008 |
-0.35% |
100 |
2025/1/7 |
2,010 |
2,015 |
2,003 |
2,015 |
+0.25% |
700 |
2025/1/6 |
2,001 |
2,014 |
2,000 |
2,010 |
+0.55% |
800 |
2024/12/30 |
2,010 |
2,010 |
1,999 |
1,999 |
-0.55% |
600 |
|