日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,104 |
1,147 |
1,104 |
1,147 |
+3.33% |
2,900 |
2025/6/13 |
1,112 |
1,112 |
1,105 |
1,110 |
-0.18% |
800 |
2025/6/12 |
1,107 |
1,125 |
1,107 |
1,112 |
+0.45% |
3,500 |
2025/6/11 |
1,106 |
1,119 |
1,105 |
1,107 |
-0.27% |
2,400 |
2025/6/10 |
1,105 |
1,110 |
1,105 |
1,110 |
+2.02% |
3,000 |
2025/6/9 |
1,093 |
1,108 |
1,084 |
1,088 |
+1.21% |
7,100 |
2025/6/6 |
1,040 |
1,075 |
1,040 |
1,075 |
+3.37% |
2,500 |
2025/6/5 |
1,031 |
1,040 |
1,031 |
1,040 |
+0.87% |
2,600 |
2025/6/4 |
1,030 |
1,031 |
1,030 |
1,031 |
+0.10% |
500 |
2025/6/3 |
1,021 |
1,030 |
1,016 |
1,030 |
+0.88% |
900 |
2025/6/2 |
1,021 |
1,021 |
1,021 |
1,021 |
+0.10% |
100 |
2025/5/30 |
1,016 |
1,023 |
1,016 |
1,020 |
-0.29% |
1,500 |
2025/5/29 |
1,021 |
1,023 |
1,011 |
1,023 |
+0.20% |
900 |
2025/5/28 |
1,027 |
1,030 |
1,019 |
1,021 |
+0.00% |
1,500 |
2025/5/27 |
1,022 |
1,022 |
1,020 |
1,021 |
+0.00% |
500 |
2025/5/26 |
1,020 |
1,021 |
1,012 |
1,021 |
+0.10% |
2,000 |
2025/5/23 |
1,016 |
1,024 |
1,016 |
1,020 |
+0.39% |
700 |
2025/5/22 |
1,025 |
1,025 |
1,016 |
1,016 |
+0.10% |
600 |
2025/5/21 |
1,005 |
1,015 |
1,005 |
1,015 |
+0.10% |
2,600 |
2025/5/20 |
1,016 |
1,016 |
1,003 |
1,014 |
-0.10% |
2,100 |
2025/5/19 |
1,011 |
1,015 |
1,010 |
1,015 |
+0.50% |
600 |
2025/5/16 |
1,021 |
1,021 |
992 |
1,010 |
-2.79% |
5,800 |
2025/5/15 |
1,031 |
1,046 |
1,030 |
1,039 |
-0.67% |
2,000 |
2025/5/14 |
1,005 |
1,050 |
1,005 |
1,046 |
+4.39% |
2,500 |
2025/5/13 |
1,010 |
1,015 |
1,001 |
1,002 |
-0.10% |
3,900 |
2025/5/12 |
1,006 |
1,029 |
993 |
1,003 |
+0.00% |
6,900 |
2025/5/9 |
998 |
1,003 |
996 |
1,003 |
+0.80% |
5,800 |
2025/5/8 |
997 |
999 |
993 |
995 |
+0.40% |
2,000 |
2025/5/7 |
990 |
993 |
989 |
991 |
-0.20% |
3,400 |
2025/5/2 |
992 |
993 |
983 |
993 |
+0.71% |
1,900 |
2025/5/1 |
990 |
994 |
986 |
986 |
-0.50% |
800 |
2025/4/30 |
1,001 |
1,018 |
985 |
991 |
+0.10% |
6,100 |
2025/4/28 |
998 |
998 |
989 |
990 |
-0.10% |
6,200 |
2025/4/25 |
995 |
999 |
991 |
991 |
-0.30% |
2,100 |
2025/4/24 |
1,003 |
1,003 |
991 |
994 |
-0.40% |
1,700 |
2025/4/23 |
1,001 |
1,001 |
997 |
998 |
-0.10% |
500 |
2025/4/22 |
999 |
1,005 |
991 |
999 |
+0.20% |
1,900 |
2025/4/21 |
999 |
1,003 |
995 |
997 |
-0.20% |
1,100 |
2025/4/18 |
1,000 |
1,008 |
999 |
999 |
-0.40% |
4,500 |
2025/4/17 |
1,001 |
1,049 |
990 |
1,003 |
+1.31% |
7,000 |
2025/4/15 |
985 |
999 |
985 |
990 |
+0.51% |
12,900 |
2025/4/14 |
990 |
990 |
985 |
985 |
-0.30% |
3,100 |
2025/4/11 |
983 |
990 |
980 |
988 |
-0.20% |
3,500 |
2025/4/10 |
1,001 |
1,001 |
941 |
990 |
+0.10% |
5,600 |
2025/4/9 |
977 |
993 |
977 |
989 |
-1.10% |
1,400 |
2025/4/8 |
971 |
1,013 |
971 |
1,000 |
+4.06% |
2,900 |
2025/4/7 |
974 |
1,000 |
961 |
961 |
-8.39% |
6,500 |
2025/4/4 |
1,066 |
1,066 |
1,024 |
1,049 |
-2.51% |
7,600 |
2025/4/3 |
1,068 |
1,085 |
1,059 |
1,076 |
-0.65% |
1,800 |
2025/4/2 |
1,083 |
1,085 |
1,083 |
1,083 |
-0.09% |
900 |
2025/4/1 |
1,085 |
1,086 |
1,069 |
1,084 |
-0.09% |
10,800 |
2025/3/31 |
1,091 |
1,091 |
1,075 |
1,085 |
+0.00% |
2,400 |
2025/3/28 |
1,083 |
1,085 |
1,055 |
1,085 |
+0.09% |
500 |
2025/3/27 |
1,074 |
1,085 |
1,074 |
1,084 |
+1.21% |
3,500 |
2025/3/26 |
1,071 |
1,074 |
1,070 |
1,071 |
+0.37% |
2,600 |
2025/3/25 |
1,075 |
1,075 |
1,066 |
1,067 |
-0.47% |
1,100 |
2025/3/24 |
1,076 |
1,076 |
1,071 |
1,072 |
-0.56% |
3,300 |
2025/3/21 |
1,085 |
1,086 |
1,078 |
1,078 |
-0.92% |
10,200 |
2025/3/19 |
1,098 |
1,098 |
1,086 |
1,088 |
+0.18% |
2,000 |
2025/3/18 |
1,098 |
1,098 |
1,084 |
1,086 |
-0.73% |
3,900 |
2025/3/17 |
1,087 |
1,097 |
1,084 |
1,094 |
+0.83% |
3,800 |
2025/3/14 |
1,078 |
1,085 |
1,078 |
1,085 |
+0.37% |
2,000 |
2025/3/13 |
1,093 |
1,093 |
1,081 |
1,081 |
-0.18% |
700 |
2025/3/12 |
1,095 |
1,095 |
1,079 |
1,083 |
-1.37% |
900 |
2025/3/11 |
1,078 |
1,098 |
1,078 |
1,098 |
+0.55% |
1,100 |
2025/3/10 |
1,117 |
1,120 |
1,092 |
1,092 |
-2.15% |
4,300 |
2025/3/7 |
1,130 |
1,130 |
1,112 |
1,116 |
-1.50% |
6,400 |
2025/3/6 |
1,139 |
1,139 |
1,133 |
1,133 |
-0.61% |
1,600 |
2025/3/5 |
1,132 |
1,140 |
1,131 |
1,140 |
+0.62% |
1,100 |
2025/3/4 |
1,139 |
1,139 |
1,132 |
1,133 |
+0.00% |
1,800 |
2025/3/3 |
1,133 |
1,133 |
1,133 |
1,133 |
-0.53% |
200 |
2025/2/28 |
1,143 |
1,143 |
1,135 |
1,139 |
-0.52% |
2,000 |
2025/2/27 |
1,138 |
1,148 |
1,135 |
1,145 |
-0.43% |
1,700 |
2025/2/26 |
1,144 |
1,150 |
1,140 |
1,150 |
+0.17% |
1,700 |
2025/2/25 |
1,139 |
1,155 |
1,139 |
1,148 |
-0.69% |
2,100 |
2025/2/21 |
1,156 |
1,160 |
1,135 |
1,156 |
-0.60% |
3,500 |
2025/2/20 |
1,210 |
1,210 |
1,163 |
1,163 |
-3.96% |
8,900 |
2025/2/19 |
1,210 |
1,213 |
1,210 |
1,211 |
+0.00% |
17,200 |
2025/2/18 |
1,206 |
1,220 |
1,162 |
1,211 |
+0.08% |
11,700 |
2025/2/17 |
1,220 |
1,220 |
1,210 |
1,210 |
-1.63% |
6,200 |
2025/2/14 |
1,227 |
1,230 |
1,213 |
1,230 |
+0.90% |
2,100 |
2025/2/13 |
1,208 |
1,229 |
1,206 |
1,219 |
+0.91% |
3,300 |
2025/2/12 |
1,172 |
1,208 |
1,169 |
1,208 |
+2.63% |
7,900 |
2025/2/10 |
1,161 |
1,198 |
1,160 |
1,177 |
+1.99% |
6,000 |
2025/2/7 |
1,154 |
1,154 |
1,154 |
1,154 |
+0.00% |
800 |
2025/2/6 |
1,152 |
1,163 |
1,152 |
1,154 |
-0.69% |
1,700 |
2025/2/5 |
1,160 |
1,169 |
1,147 |
1,162 |
+0.17% |
1,600 |
2025/2/4 |
1,164 |
1,172 |
1,160 |
1,160 |
+0.87% |
7,300 |
2025/2/3 |
1,131 |
1,150 |
1,131 |
1,150 |
+1.68% |
1,100 |
2025/1/31 |
1,131 |
1,138 |
1,131 |
1,131 |
-1.99% |
7,300 |
2025/1/30 |
1,158 |
1,158 |
1,130 |
1,154 |
-0.35% |
2,000 |
2025/1/29 |
1,140 |
1,158 |
1,130 |
1,158 |
+2.48% |
1,200 |
2025/1/28 |
1,126 |
1,133 |
1,126 |
1,130 |
+0.36% |
2,700 |
2025/1/27 |
1,134 |
1,134 |
1,124 |
1,126 |
-1.40% |
2,900 |
2025/1/24 |
1,152 |
1,170 |
1,125 |
1,142 |
-1.47% |
5,200 |
2025/1/23 |
1,150 |
1,159 |
1,142 |
1,159 |
+0.78% |
700 |
2025/1/22 |
1,150 |
1,159 |
1,150 |
1,150 |
-0.09% |
1,100 |
2025/1/21 |
1,146 |
1,153 |
1,146 |
1,151 |
+0.09% |
2,300 |
2025/1/20 |
1,161 |
1,174 |
1,094 |
1,150 |
-2.95% |
15,300 |
2025/1/17 |
1,229 |
1,229 |
1,184 |
1,185 |
-3.81% |
4,600 |
2025/1/16 |
1,206 |
1,232 |
1,206 |
1,232 |
+2.33% |
1,100 |
2025/1/15 |
1,230 |
1,230 |
1,203 |
1,204 |
-2.82% |
2,400 |
2025/1/14 |
1,240 |
1,260 |
1,229 |
1,239 |
-0.08% |
5,900 |
2025/1/10 |
1,262 |
1,262 |
1,240 |
1,240 |
-1.74% |
900 |
2025/1/9 |
1,263 |
1,263 |
1,260 |
1,262 |
+0.16% |
900 |
2025/1/8 |
1,253 |
1,265 |
1,253 |
1,260 |
+0.16% |
1,300 |
2025/1/7 |
1,267 |
1,270 |
1,240 |
1,258 |
-0.94% |
2,900 |
2025/1/6 |
1,270 |
1,270 |
1,250 |
1,270 |
-0.31% |
5,200 |
2024/12/30 |
1,209 |
1,274 |
1,209 |
1,274 |
+5.29% |
40,200 |
2024/12/27 |
1,204 |
1,210 |
1,200 |
1,210 |
+0.75% |
5,000 |
2024/12/26 |
1,199 |
1,210 |
1,199 |
1,201 |
+0.08% |
2,400 |
2024/12/25 |
1,200 |
1,213 |
1,199 |
1,200 |
+0.00% |
3,500 |
2024/12/24 |
1,206 |
1,218 |
1,200 |
1,200 |
+0.00% |
3,500 |
2024/12/23 |
1,213 |
1,213 |
1,200 |
1,200 |
-0.08% |
3,000 |
2024/12/20 |
1,209 |
1,209 |
1,201 |
1,201 |
-0.33% |
1,500 |
2024/12/19 |
1,183 |
1,208 |
1,180 |
1,205 |
+0.42% |
27,100 |
2024/12/18 |
1,200 |
1,207 |
1,199 |
1,200 |
+0.00% |
7,400 |
2024/12/17 |
1,200 |
1,209 |
1,199 |
1,200 |
+0.00% |
6,700 |
2024/12/16 |
1,200 |
1,208 |
1,200 |
1,200 |
+0.00% |
3,200 |
2024/12/13 |
1,196 |
1,227 |
1,196 |
1,200 |
+0.00% |
8,600 |
2024/12/12 |
1,200 |
1,200 |
1,200 |
1,200 |
-0.41% |
1,700 |
2024/12/11 |
1,210 |
1,210 |
1,198 |
1,205 |
-0.74% |
3,100 |
2024/12/10 |
1,202 |
1,214 |
1,199 |
1,214 |
+1.00% |
3,000 |
|