日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
987 |
999 |
979 |
991 |
+0.61% |
6,700 |
2025/7/11 |
970 |
986 |
970 |
985 |
+1.55% |
5,600 |
2025/7/10 |
970 |
973 |
970 |
970 |
+0.21% |
1,300 |
2025/7/9 |
977 |
977 |
967 |
968 |
+0.31% |
1,900 |
2025/7/8 |
966 |
976 |
965 |
965 |
-0.21% |
3,300 |
2025/7/7 |
963 |
974 |
963 |
967 |
-1.02% |
1,000 |
2025/7/4 |
972 |
980 |
963 |
977 |
+1.56% |
2,600 |
2025/7/3 |
962 |
980 |
962 |
962 |
-0.10% |
3,100 |
2025/7/2 |
974 |
974 |
963 |
963 |
-2.03% |
2,800 |
2025/7/1 |
966 |
983 |
962 |
983 |
+1.55% |
6,200 |
2025/6/30 |
985 |
985 |
966 |
968 |
-1.73% |
4,000 |
2025/6/27 |
961 |
985 |
961 |
985 |
+2.07% |
4,300 |
2025/6/26 |
960 |
966 |
957 |
965 |
+0.52% |
1,500 |
2025/6/25 |
963 |
978 |
960 |
960 |
-0.21% |
6,200 |
2025/6/24 |
975 |
975 |
960 |
962 |
-0.82% |
3,700 |
2025/6/23 |
968 |
975 |
957 |
970 |
-1.12% |
8,600 |
2025/6/20 |
983 |
984 |
981 |
981 |
-0.61% |
2,400 |
2025/6/19 |
985 |
989 |
985 |
987 |
-1.30% |
1,600 |
2025/6/18 |
995 |
1,000 |
984 |
1,000 |
+2.04% |
4,100 |
2025/6/17 |
983 |
999 |
977 |
980 |
+1.24% |
7,300 |
2025/6/16 |
946 |
981 |
942 |
968 |
-3.97% |
15,200 |
2025/6/13 |
1,013 |
1,024 |
987 |
1,008 |
-1.75% |
13,700 |
2025/6/12 |
1,012 |
1,026 |
1,007 |
1,026 |
+0.69% |
4,400 |
2025/6/11 |
999 |
1,023 |
999 |
1,019 |
+2.00% |
8,500 |
2025/6/10 |
990 |
1,015 |
990 |
999 |
+0.91% |
10,200 |
2025/6/9 |
998 |
1,017 |
990 |
990 |
-0.80% |
8,500 |
2025/6/6 |
1,033 |
1,047 |
995 |
998 |
-1.58% |
27,700 |
2025/6/5 |
1,142 |
1,177 |
1,014 |
1,014 |
-10.97% |
232,800 |
2025/6/4 |
1,060 |
1,139 |
1,056 |
1,139 |
+15.17% |
141,500 |
2025/6/3 |
971 |
989 |
971 |
989 |
+1.02% |
3,100 |
2025/6/2 |
995 |
997 |
979 |
979 |
-1.21% |
5,000 |
2025/5/30 |
990 |
998 |
982 |
991 |
-1.29% |
3,100 |
2025/5/29 |
1,013 |
1,013 |
1,000 |
1,004 |
+0.40% |
1,800 |
2025/5/28 |
988 |
1,009 |
988 |
1,000 |
+1.01% |
6,600 |
2025/5/27 |
984 |
997 |
981 |
990 |
+0.10% |
2,500 |
2025/5/26 |
995 |
995 |
976 |
989 |
-0.40% |
5,700 |
2025/5/23 |
993 |
998 |
983 |
993 |
-0.40% |
3,600 |
2025/5/22 |
1,000 |
1,003 |
987 |
997 |
-0.20% |
3,800 |
2025/5/21 |
1,020 |
1,020 |
990 |
999 |
-1.58% |
7,500 |
2025/5/20 |
997 |
1,015 |
997 |
1,015 |
+2.63% |
3,900 |
2025/5/19 |
977 |
1,008 |
967 |
989 |
+2.38% |
13,000 |
2025/5/16 |
979 |
1,095 |
953 |
966 |
+0.10% |
210,100 |
2025/5/15 |
977 |
979 |
965 |
965 |
-0.31% |
4,000 |
2025/5/14 |
975 |
986 |
967 |
968 |
-1.73% |
5,800 |
2025/5/13 |
1,001 |
1,002 |
978 |
985 |
-1.50% |
6,700 |
2025/5/12 |
964 |
1,100 |
945 |
1,000 |
+2.15% |
161,000 |
2025/5/9 |
997 |
997 |
979 |
979 |
-0.31% |
4,600 |
2025/5/8 |
987 |
1,015 |
978 |
982 |
-1.11% |
9,000 |
2025/5/7 |
962 |
993 |
959 |
993 |
+3.22% |
10,000 |
2025/5/2 |
983 |
987 |
934 |
962 |
-2.93% |
15,400 |
2025/5/1 |
1,005 |
1,012 |
988 |
991 |
-2.94% |
8,200 |
2025/4/30 |
999 |
1,026 |
999 |
1,021 |
+1.90% |
12,400 |
2025/4/28 |
1,013 |
1,027 |
963 |
1,002 |
-1.67% |
31,000 |
2025/4/25 |
1,042 |
1,045 |
1,010 |
1,019 |
-2.21% |
9,200 |
2025/4/24 |
1,072 |
1,072 |
1,003 |
1,042 |
-3.25% |
24,700 |
2025/4/23 |
1,140 |
1,200 |
1,077 |
1,077 |
-4.69% |
31,000 |
2025/4/22 |
1,181 |
1,220 |
1,115 |
1,130 |
-5.83% |
21,700 |
2025/4/21 |
1,172 |
1,443 |
1,113 |
1,200 |
+2.39% |
257,900 |
2025/4/18 |
1,229 |
1,229 |
1,145 |
1,172 |
+2.36% |
85,400 |
2025/4/17 |
1,010 |
1,145 |
995 |
1,145 |
+15.08% |
152,400 |
2025/4/16 |
1,028 |
1,028 |
994 |
995 |
-1.78% |
11,500 |
2025/4/15 |
1,102 |
1,108 |
1,013 |
1,013 |
-10.51% |
24,900 |
2025/4/14 |
1,216 |
1,217 |
1,067 |
1,132 |
+6.19% |
129,700 |
2025/4/11 |
1,066 |
1,066 |
1,066 |
1,066 |
+16.38% |
10,100 |
2025/4/10 |
841 |
916 |
800 |
916 |
+19.58% |
27,800 |
2025/4/9 |
799 |
808 |
756 |
766 |
-5.20% |
5,400 |
2025/4/8 |
783 |
814 |
783 |
808 |
+4.80% |
7,800 |
2025/4/7 |
867 |
872 |
771 |
771 |
-15.46% |
22,200 |
2025/4/4 |
930 |
960 |
908 |
912 |
-4.00% |
9,000 |
2025/4/3 |
942 |
952 |
914 |
950 |
-0.21% |
4,200 |
2025/4/2 |
964 |
973 |
952 |
952 |
-1.96% |
8,300 |
2025/4/1 |
960 |
977 |
960 |
971 |
+1.25% |
3,900 |
2025/3/31 |
970 |
975 |
956 |
959 |
-2.44% |
4,200 |
2025/3/28 |
976 |
993 |
976 |
983 |
-0.51% |
2,800 |
2025/3/27 |
983 |
997 |
983 |
988 |
-0.10% |
1,600 |
2025/3/26 |
995 |
997 |
989 |
989 |
-0.70% |
2,400 |
2025/3/25 |
993 |
998 |
978 |
996 |
+0.61% |
5,400 |
2025/3/24 |
990 |
991 |
983 |
990 |
+0.81% |
3,900 |
2025/3/21 |
985 |
985 |
979 |
982 |
-0.20% |
2,500 |
2025/3/19 |
998 |
999 |
984 |
984 |
-0.91% |
2,800 |
2025/3/18 |
989 |
996 |
973 |
993 |
+0.81% |
2,300 |
2025/3/17 |
989 |
999 |
956 |
985 |
-0.51% |
8,100 |
2025/3/14 |
976 |
1,011 |
971 |
990 |
-0.80% |
15,100 |
2025/3/13 |
1,009 |
1,009 |
983 |
998 |
+1.94% |
3,800 |
2025/3/12 |
955 |
979 |
955 |
979 |
+2.09% |
3,600 |
2025/3/11 |
948 |
960 |
941 |
959 |
-0.21% |
3,500 |
2025/3/10 |
966 |
966 |
956 |
961 |
+1.05% |
1,300 |
2025/3/7 |
960 |
960 |
950 |
951 |
-1.04% |
2,600 |
2025/3/6 |
978 |
979 |
961 |
961 |
-0.93% |
1,600 |
2025/3/5 |
967 |
978 |
962 |
970 |
+1.04% |
2,400 |
2025/3/4 |
957 |
973 |
957 |
960 |
-0.21% |
1,400 |
2025/3/3 |
986 |
986 |
962 |
962 |
+0.63% |
1,500 |
2025/2/28 |
956 |
986 |
951 |
956 |
-1.54% |
4,000 |
2025/2/27 |
992 |
992 |
971 |
971 |
-1.82% |
1,700 |
2025/2/26 |
990 |
990 |
953 |
989 |
-0.10% |
2,100 |
2025/2/25 |
989 |
990 |
978 |
990 |
+0.10% |
2,200 |
2025/2/21 |
1,001 |
1,001 |
950 |
989 |
-2.08% |
10,700 |
2025/2/20 |
1,045 |
1,049 |
1,010 |
1,010 |
-4.72% |
4,200 |
2025/2/19 |
1,054 |
1,060 |
1,045 |
1,060 |
+0.57% |
6,400 |
2025/2/18 |
1,051 |
1,071 |
1,039 |
1,054 |
-0.57% |
10,300 |
2025/2/17 |
1,020 |
1,075 |
1,019 |
1,060 |
+3.92% |
11,700 |
2025/2/14 |
1,013 |
1,040 |
999 |
1,020 |
+0.69% |
9,100 |
2025/2/13 |
1,000 |
1,036 |
1,000 |
1,013 |
+0.80% |
13,900 |
2025/2/12 |
999 |
1,020 |
992 |
1,005 |
+1.31% |
12,400 |
2025/2/10 |
999 |
999 |
980 |
992 |
-0.70% |
3,000 |
2025/2/7 |
985 |
1,000 |
974 |
999 |
+1.32% |
9,900 |
2025/2/6 |
1,000 |
1,000 |
983 |
986 |
-0.80% |
6,600 |
2025/2/5 |
990 |
995 |
985 |
994 |
+0.10% |
2,500 |
2025/2/4 |
996 |
996 |
986 |
993 |
+1.22% |
1,200 |
2025/2/3 |
990 |
990 |
980 |
981 |
-2.00% |
4,600 |
2025/1/31 |
993 |
1,001 |
993 |
1,001 |
+0.30% |
1,600 |
2025/1/30 |
994 |
1,000 |
994 |
998 |
-0.99% |
4,900 |
2025/1/29 |
1,000 |
1,009 |
994 |
1,008 |
+0.90% |
10,700 |
2025/1/28 |
1,001 |
1,001 |
998 |
999 |
-0.10% |
3,100 |
2025/1/27 |
989 |
1,000 |
989 |
1,000 |
+1.32% |
4,600 |
2025/1/24 |
977 |
995 |
976 |
987 |
-0.50% |
4,500 |
2025/1/23 |
990 |
1,001 |
990 |
992 |
-1.20% |
2,100 |
2025/1/22 |
1,003 |
1,005 |
1,001 |
1,004 |
+1.62% |
2,200 |
2025/1/21 |
998 |
998 |
984 |
988 |
-1.20% |
3,000 |
2025/1/20 |
1,000 |
1,009 |
1,000 |
1,000 |
+0.00% |
1,000 |
2025/1/17 |
1,014 |
1,022 |
980 |
1,000 |
-1.38% |
2,900 |
2025/1/16 |
999 |
1,027 |
997 |
1,014 |
+1.20% |
2,600 |
2025/1/15 |
1,031 |
1,058 |
1,002 |
1,002 |
-2.91% |
5,300 |
|