日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,005 |
1,010 |
997 |
1,009 |
+1.92% |
2,200 |
2025/7/11 |
986 |
1,010 |
983 |
990 |
+0.41% |
7,200 |
2025/7/10 |
986 |
986 |
980 |
986 |
+0.51% |
1,100 |
2025/7/9 |
983 |
987 |
981 |
981 |
-0.20% |
700 |
2025/7/7 |
986 |
989 |
983 |
983 |
+0.00% |
900 |
2025/7/4 |
979 |
983 |
979 |
983 |
+0.00% |
1,800 |
2025/7/3 |
981 |
983 |
981 |
983 |
+0.20% |
700 |
2025/7/2 |
981 |
983 |
979 |
981 |
-0.30% |
2,400 |
2025/7/1 |
986 |
986 |
984 |
984 |
+0.10% |
1,000 |
2025/6/30 |
980 |
985 |
980 |
983 |
-0.30% |
2,200 |
2025/6/27 |
994 |
994 |
985 |
986 |
+0.41% |
1,400 |
2025/6/26 |
982 |
985 |
982 |
982 |
-0.51% |
1,000 |
2025/6/25 |
993 |
993 |
984 |
987 |
+0.41% |
900 |
2025/6/24 |
982 |
990 |
982 |
983 |
+0.00% |
400 |
2025/6/23 |
984 |
985 |
983 |
983 |
-0.10% |
800 |
2025/6/20 |
984 |
984 |
984 |
984 |
-0.20% |
100 |
2025/6/19 |
983 |
1,018 |
983 |
986 |
+0.51% |
4,400 |
2025/6/18 |
986 |
986 |
981 |
981 |
-0.20% |
400 |
2025/6/17 |
979 |
983 |
979 |
983 |
-0.51% |
600 |
2025/6/16 |
988 |
988 |
979 |
988 |
+0.82% |
1,700 |
2025/6/13 |
973 |
980 |
970 |
980 |
+0.00% |
5,400 |
2025/6/12 |
981 |
982 |
980 |
980 |
-0.10% |
900 |
2025/6/11 |
989 |
989 |
981 |
981 |
-0.20% |
2,000 |
2025/6/10 |
990 |
990 |
983 |
983 |
-0.71% |
1,800 |
2025/6/9 |
999 |
999 |
990 |
990 |
+0.61% |
2,900 |
2025/6/6 |
989 |
989 |
984 |
984 |
-0.51% |
400 |
2025/6/5 |
989 |
989 |
989 |
989 |
+0.51% |
600 |
2025/6/4 |
984 |
996 |
984 |
984 |
+0.72% |
2,800 |
2025/6/3 |
984 |
984 |
977 |
977 |
-0.31% |
2,400 |
2025/6/2 |
986 |
995 |
980 |
980 |
-1.11% |
1,300 |
2025/5/30 |
984 |
991 |
983 |
991 |
+0.71% |
600 |
2025/5/29 |
994 |
998 |
983 |
984 |
+0.31% |
6,100 |
2025/5/28 |
985 |
990 |
978 |
981 |
-0.10% |
3,600 |
2025/5/27 |
983 |
983 |
978 |
982 |
+0.10% |
1,000 |
2025/5/26 |
982 |
982 |
979 |
981 |
+0.41% |
1,100 |
2025/5/23 |
978 |
981 |
977 |
977 |
-0.31% |
500 |
2025/5/22 |
980 |
1,001 |
980 |
980 |
-0.10% |
2,800 |
2025/5/21 |
981 |
989 |
981 |
981 |
-0.10% |
1,700 |
2025/5/20 |
993 |
997 |
976 |
982 |
-1.21% |
8,300 |
2025/5/19 |
986 |
1,034 |
980 |
994 |
+1.22% |
21,300 |
2025/5/16 |
981 |
990 |
976 |
982 |
+0.51% |
3,600 |
2025/5/15 |
984 |
989 |
977 |
977 |
-0.51% |
6,100 |
2025/5/14 |
986 |
986 |
981 |
982 |
-1.41% |
4,000 |
2025/5/13 |
995 |
996 |
987 |
996 |
+0.10% |
1,000 |
2025/5/12 |
994 |
996 |
986 |
995 |
+1.12% |
900 |
2025/5/9 |
989 |
989 |
983 |
984 |
-0.51% |
2,400 |
2025/5/8 |
992 |
992 |
989 |
989 |
-0.40% |
4,200 |
2025/5/7 |
994 |
996 |
993 |
993 |
+0.10% |
1,600 |
2025/5/2 |
1,005 |
1,005 |
992 |
992 |
-1.00% |
3,700 |
2025/5/1 |
998 |
1,002 |
993 |
1,002 |
+0.80% |
2,400 |
2025/4/30 |
1,002 |
1,002 |
994 |
994 |
-0.70% |
3,700 |
2025/4/28 |
1,008 |
1,011 |
992 |
1,001 |
+0.40% |
7,200 |
2025/4/25 |
1,007 |
1,105 |
985 |
997 |
-0.99% |
62,300 |
2025/4/24 |
1,021 |
1,042 |
1,007 |
1,007 |
-1.95% |
7,700 |
2025/4/23 |
1,051 |
1,100 |
1,017 |
1,027 |
-0.48% |
16,400 |
2025/4/22 |
1,089 |
1,250 |
995 |
1,032 |
-2.55% |
155,800 |
2025/4/21 |
1,006 |
1,240 |
1,002 |
1,059 |
+5.90% |
108,400 |
2025/4/18 |
1,008 |
1,029 |
994 |
1,000 |
-0.10% |
4,100 |
2025/4/17 |
973 |
1,097 |
971 |
1,001 |
+3.30% |
119,100 |
2025/4/16 |
975 |
1,124 |
964 |
969 |
-0.51% |
155,500 |
2025/4/15 |
968 |
974 |
968 |
974 |
+1.56% |
900 |
2025/4/11 |
965 |
965 |
951 |
959 |
-0.93% |
2,100 |
2025/4/10 |
977 |
977 |
961 |
968 |
+0.31% |
700 |
2025/4/9 |
968 |
968 |
950 |
965 |
-1.53% |
1,400 |
2025/4/8 |
975 |
984 |
931 |
980 |
+2.08% |
5,300 |
2025/4/7 |
969 |
969 |
960 |
960 |
-1.13% |
4,200 |
2025/4/4 |
985 |
1,140 |
951 |
971 |
-1.92% |
55,500 |
2025/4/3 |
996 |
998 |
990 |
990 |
-0.60% |
4,200 |
2025/4/2 |
1,009 |
1,086 |
995 |
996 |
-1.39% |
17,900 |
2025/4/1 |
1,018 |
1,018 |
1,002 |
1,010 |
-0.79% |
700 |
2025/3/31 |
1,004 |
1,021 |
1,000 |
1,018 |
+0.79% |
3,100 |
2025/3/28 |
1,010 |
1,010 |
995 |
1,010 |
-1.37% |
1,000 |
2025/3/27 |
1,024 |
1,026 |
1,024 |
1,024 |
-0.19% |
1,400 |
2025/3/26 |
1,029 |
1,029 |
1,026 |
1,026 |
-0.97% |
2,200 |
2025/3/25 |
1,030 |
1,043 |
1,024 |
1,036 |
+1.27% |
1,800 |
2025/3/24 |
1,037 |
1,038 |
1,023 |
1,023 |
-0.20% |
2,600 |
2025/3/21 |
1,022 |
1,025 |
1,022 |
1,025 |
-1.25% |
400 |
2025/3/19 |
1,019 |
1,038 |
1,015 |
1,038 |
+1.96% |
1,800 |
2025/3/18 |
1,019 |
1,019 |
1,018 |
1,018 |
-0.59% |
600 |
2025/3/17 |
1,024 |
1,024 |
1,024 |
1,024 |
-0.58% |
1,100 |
2025/3/14 |
1,040 |
1,040 |
1,030 |
1,030 |
-0.96% |
300 |
2025/3/13 |
1,039 |
1,040 |
1,017 |
1,040 |
+0.19% |
1,400 |
2025/3/12 |
1,031 |
1,040 |
1,025 |
1,038 |
+0.10% |
2,300 |
2025/3/11 |
1,011 |
1,037 |
1,011 |
1,037 |
+2.57% |
900 |
2025/3/10 |
1,025 |
1,038 |
1,010 |
1,011 |
-0.39% |
1,900 |
2025/3/7 |
1,010 |
1,015 |
1,010 |
1,015 |
+0.50% |
800 |
2025/3/6 |
1,009 |
1,010 |
1,002 |
1,010 |
+0.60% |
2,100 |
2025/3/5 |
1,012 |
1,012 |
1,001 |
1,004 |
+0.30% |
1,700 |
2025/3/4 |
1,005 |
1,013 |
1,001 |
1,001 |
-0.20% |
3,000 |
2025/3/3 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
800 |
2025/2/28 |
1,003 |
1,003 |
1,003 |
1,003 |
-1.18% |
700 |
2025/2/27 |
1,003 |
1,015 |
1,002 |
1,015 |
+1.20% |
1,100 |
2025/2/26 |
1,010 |
1,010 |
1,003 |
1,003 |
+0.30% |
800 |
2025/2/25 |
1,004 |
1,004 |
1,000 |
1,000 |
-0.20% |
1,800 |
2025/2/21 |
1,001 |
1,002 |
1,000 |
1,002 |
+0.10% |
700 |
2025/2/20 |
1,014 |
1,014 |
1,001 |
1,001 |
-0.89% |
1,600 |
2025/2/19 |
1,005 |
1,011 |
1,005 |
1,010 |
-0.10% |
1,100 |
2025/2/18 |
1,019 |
1,020 |
1,001 |
1,011 |
-0.10% |
3,100 |
2025/2/17 |
1,018 |
1,018 |
1,011 |
1,012 |
+0.90% |
1,300 |
2025/2/14 |
1,002 |
1,009 |
1,002 |
1,003 |
-0.50% |
1,300 |
2025/2/13 |
1,005 |
1,011 |
1,005 |
1,008 |
-1.18% |
600 |
2025/2/12 |
1,000 |
1,020 |
999 |
1,020 |
+0.69% |
2,800 |
2025/2/10 |
1,001 |
1,013 |
1,001 |
1,013 |
+1.20% |
800 |
2025/2/7 |
1,005 |
1,005 |
1,001 |
1,001 |
+0.00% |
200 |
2025/2/6 |
1,000 |
1,009 |
1,000 |
1,001 |
+0.60% |
300 |
2025/2/5 |
1,000 |
1,000 |
995 |
995 |
-0.30% |
200 |
2025/2/4 |
1,015 |
1,015 |
998 |
998 |
-0.30% |
1,500 |
2025/2/3 |
1,015 |
1,015 |
1,001 |
1,001 |
-1.86% |
700 |
2025/1/31 |
1,019 |
1,020 |
1,015 |
1,020 |
+0.20% |
800 |
2025/1/30 |
1,018 |
1,018 |
1,018 |
1,018 |
+1.19% |
1,000 |
2025/1/29 |
998 |
1,006 |
995 |
1,006 |
+1.21% |
1,200 |
2025/1/28 |
994 |
994 |
994 |
994 |
-0.60% |
300 |
2025/1/27 |
1,003 |
1,003 |
995 |
1,000 |
+0.00% |
500 |
2025/1/24 |
1,002 |
1,002 |
1,000 |
1,000 |
-0.20% |
300 |
2025/1/22 |
1,001 |
1,002 |
1,000 |
1,002 |
+0.20% |
1,300 |
2025/1/21 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.50% |
700 |
2025/1/20 |
1,022 |
1,022 |
1,005 |
1,005 |
-1.86% |
600 |
2025/1/17 |
1,005 |
1,025 |
995 |
1,024 |
+2.40% |
2,900 |
2025/1/16 |
1,004 |
1,004 |
1,000 |
1,000 |
-0.20% |
2,200 |
2025/1/15 |
1,000 |
1,003 |
1,000 |
1,002 |
+1.01% |
700 |
2025/1/14 |
991 |
1,000 |
991 |
992 |
-0.40% |
800 |
2025/1/10 |
1,000 |
1,001 |
995 |
996 |
-0.20% |
800 |
2025/1/9 |
998 |
998 |
998 |
998 |
-0.10% |
600 |
|