日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
1,106 |
1,108 |
1,095 |
1,108 |
+0.09% |
1,600 |
2025/8/14 |
1,105 |
1,107 |
1,105 |
1,107 |
+0.18% |
1,500 |
2025/8/13 |
1,103 |
1,105 |
1,091 |
1,105 |
+0.18% |
6,000 |
2025/8/12 |
1,095 |
1,103 |
1,095 |
1,103 |
+0.82% |
2,400 |
2025/8/8 |
1,094 |
1,094 |
1,094 |
1,094 |
+0.00% |
800 |
2025/8/7 |
1,101 |
1,102 |
1,090 |
1,094 |
+0.27% |
1,300 |
2025/8/6 |
1,100 |
1,100 |
1,087 |
1,091 |
-0.82% |
1,600 |
2025/8/5 |
1,098 |
1,100 |
1,095 |
1,100 |
+0.92% |
1,300 |
2025/8/4 |
1,092 |
1,092 |
1,089 |
1,090 |
-0.18% |
1,200 |
2025/8/1 |
1,080 |
1,093 |
1,080 |
1,092 |
+1.02% |
1,200 |
2025/7/31 |
1,082 |
1,090 |
1,080 |
1,081 |
+0.09% |
1,000 |
2025/7/30 |
1,084 |
1,100 |
1,080 |
1,080 |
-0.18% |
3,300 |
2025/7/29 |
1,087 |
1,087 |
1,082 |
1,082 |
-0.28% |
900 |
2025/7/28 |
1,079 |
1,089 |
1,079 |
1,085 |
-0.82% |
1,700 |
2025/7/25 |
1,098 |
1,098 |
1,083 |
1,094 |
+1.02% |
1,100 |
2025/7/24 |
1,097 |
1,097 |
1,083 |
1,083 |
-0.37% |
700 |
2025/7/23 |
1,086 |
1,087 |
1,086 |
1,087 |
+1.30% |
400 |
2025/7/22 |
1,073 |
1,089 |
1,066 |
1,073 |
+1.04% |
3,600 |
2025/7/18 |
1,063 |
1,069 |
1,062 |
1,062 |
+0.00% |
1,200 |
2025/7/17 |
1,075 |
1,135 |
1,050 |
1,062 |
-1.48% |
19,000 |
2025/7/16 |
1,082 |
1,092 |
1,078 |
1,078 |
-0.19% |
1,000 |
2025/7/15 |
1,083 |
1,085 |
1,080 |
1,080 |
-0.28% |
1,800 |
2025/7/14 |
1,072 |
1,083 |
1,072 |
1,083 |
+2.95% |
1,200 |
2025/7/11 |
1,056 |
1,097 |
1,050 |
1,052 |
-3.13% |
5,200 |
2025/7/10 |
1,086 |
1,116 |
1,080 |
1,086 |
+0.00% |
4,900 |
2025/7/9 |
1,086 |
1,086 |
1,086 |
1,086 |
-0.09% |
500 |
2025/7/8 |
1,080 |
1,094 |
1,078 |
1,087 |
+0.37% |
1,100 |
2025/7/7 |
1,094 |
1,095 |
1,083 |
1,083 |
+0.28% |
2,600 |
2025/7/4 |
1,082 |
1,082 |
1,080 |
1,080 |
-0.09% |
1,500 |
2025/7/3 |
1,081 |
1,081 |
1,078 |
1,081 |
+0.19% |
600 |
2025/7/2 |
1,089 |
1,089 |
1,069 |
1,079 |
-0.46% |
1,700 |
2025/7/1 |
1,080 |
1,089 |
1,074 |
1,084 |
+0.37% |
1,300 |
2025/6/30 |
1,091 |
1,091 |
1,079 |
1,080 |
+0.09% |
1,300 |
2025/6/27 |
1,079 |
1,082 |
1,075 |
1,079 |
+0.65% |
1,900 |
2025/6/26 |
1,074 |
1,074 |
1,064 |
1,072 |
-0.19% |
900 |
2025/6/25 |
1,067 |
1,074 |
1,062 |
1,074 |
+0.66% |
900 |
2025/6/24 |
1,075 |
1,075 |
1,064 |
1,067 |
-1.30% |
800 |
2025/6/23 |
1,081 |
1,081 |
1,075 |
1,081 |
+0.65% |
700 |
2025/6/19 |
1,080 |
1,081 |
1,073 |
1,074 |
-0.46% |
1,000 |
2025/6/18 |
1,080 |
1,080 |
1,070 |
1,079 |
-0.09% |
1,700 |
2025/6/17 |
1,070 |
1,080 |
1,070 |
1,080 |
+0.93% |
500 |
2025/6/16 |
1,080 |
1,080 |
1,068 |
1,070 |
+0.19% |
1,300 |
2025/6/13 |
1,069 |
1,074 |
1,066 |
1,068 |
-0.09% |
1,000 |
2025/6/12 |
1,062 |
1,073 |
1,062 |
1,069 |
+0.56% |
900 |
2025/6/11 |
1,072 |
1,075 |
1,063 |
1,063 |
-0.47% |
1,100 |
2025/6/10 |
1,067 |
1,070 |
1,067 |
1,068 |
+0.19% |
1,300 |
2025/6/9 |
1,058 |
1,066 |
1,057 |
1,066 |
+0.85% |
1,600 |
2025/6/6 |
1,058 |
1,058 |
1,051 |
1,057 |
-0.09% |
700 |
2025/6/5 |
1,052 |
1,058 |
1,051 |
1,058 |
-0.09% |
1,000 |
2025/6/4 |
1,056 |
1,059 |
1,050 |
1,059 |
+0.28% |
600 |
2025/6/3 |
1,048 |
1,058 |
1,048 |
1,056 |
-0.09% |
1,200 |
2025/6/2 |
1,055 |
1,057 |
1,047 |
1,057 |
+0.19% |
700 |
2025/5/30 |
1,045 |
1,056 |
1,041 |
1,055 |
-0.38% |
1,100 |
2025/5/29 |
1,056 |
1,067 |
1,042 |
1,059 |
-0.09% |
2,400 |
2025/5/28 |
1,058 |
1,060 |
1,045 |
1,060 |
+0.19% |
1,000 |
2025/5/27 |
1,047 |
1,058 |
1,040 |
1,058 |
+0.28% |
600 |
2025/5/26 |
1,055 |
1,055 |
1,047 |
1,055 |
+0.00% |
900 |
2025/5/23 |
1,055 |
1,055 |
1,055 |
1,055 |
+0.09% |
300 |
2025/5/22 |
1,048 |
1,054 |
1,046 |
1,054 |
+0.57% |
1,800 |
2025/5/21 |
1,040 |
1,048 |
1,040 |
1,048 |
+1.45% |
1,400 |
2025/5/20 |
1,040 |
1,045 |
1,033 |
1,033 |
-0.58% |
2,600 |
2025/5/19 |
1,040 |
1,040 |
1,039 |
1,039 |
+1.27% |
900 |
2025/5/16 |
1,026 |
1,033 |
1,026 |
1,026 |
-0.77% |
700 |
2025/5/15 |
1,027 |
1,034 |
1,026 |
1,034 |
-0.19% |
1,200 |
2025/5/14 |
1,028 |
1,036 |
1,020 |
1,036 |
+0.88% |
1,600 |
2025/5/13 |
1,025 |
1,029 |
1,022 |
1,027 |
+0.29% |
2,400 |
2025/5/12 |
1,013 |
1,025 |
1,002 |
1,024 |
+0.79% |
4,700 |
2025/5/9 |
1,025 |
1,025 |
1,016 |
1,016 |
-0.68% |
2,300 |
2025/5/8 |
1,025 |
1,027 |
1,023 |
1,023 |
-0.20% |
700 |
2025/5/7 |
1,023 |
1,029 |
1,023 |
1,025 |
+0.49% |
1,100 |
2025/5/2 |
1,034 |
1,034 |
1,018 |
1,020 |
-1.45% |
1,900 |
2025/5/1 |
1,032 |
1,035 |
1,031 |
1,035 |
+0.29% |
900 |
2025/4/30 |
1,018 |
1,032 |
1,016 |
1,032 |
+1.18% |
2,500 |
2025/4/28 |
1,021 |
1,036 |
1,006 |
1,020 |
-0.10% |
1,400 |
2025/4/25 |
1,020 |
1,039 |
1,020 |
1,021 |
+0.10% |
2,300 |
2025/4/24 |
1,064 |
1,064 |
1,020 |
1,020 |
-0.29% |
7,000 |
2025/4/23 |
1,100 |
1,100 |
1,023 |
1,023 |
-7.59% |
14,400 |
2025/4/22 |
995 |
1,107 |
993 |
1,107 |
+13.66% |
133,900 |
2025/4/21 |
985 |
1,115 |
960 |
974 |
-1.32% |
152,600 |
2025/4/18 |
979 |
990 |
979 |
987 |
+0.82% |
1,800 |
2025/4/17 |
970 |
985 |
970 |
979 |
+0.93% |
3,500 |
2025/4/16 |
977 |
978 |
970 |
970 |
-0.51% |
3,800 |
2025/4/15 |
965 |
991 |
965 |
975 |
-3.47% |
7,200 |
2025/4/14 |
981 |
1,016 |
981 |
1,010 |
+4.12% |
6,000 |
2025/4/11 |
976 |
1,093 |
963 |
970 |
-1.32% |
67,200 |
2025/4/10 |
969 |
986 |
969 |
983 |
+2.93% |
5,200 |
2025/4/9 |
955 |
955 |
937 |
955 |
+0.00% |
2,600 |
2025/4/8 |
955 |
958 |
952 |
955 |
+3.69% |
3,200 |
2025/4/7 |
929 |
948 |
921 |
921 |
-5.15% |
8,200 |
2025/4/4 |
998 |
999 |
967 |
971 |
-2.80% |
9,100 |
2025/4/3 |
1,001 |
1,014 |
999 |
999 |
-1.09% |
6,900 |
2025/4/2 |
1,018 |
1,018 |
1,002 |
1,010 |
-0.39% |
2,900 |
2025/4/1 |
1,014 |
1,019 |
1,010 |
1,014 |
-0.29% |
1,700 |
2025/3/31 |
1,016 |
1,017 |
1,008 |
1,017 |
-0.10% |
3,300 |
2025/3/28 |
1,021 |
1,026 |
1,017 |
1,018 |
+0.20% |
1,600 |
2025/3/27 |
1,019 |
1,023 |
1,016 |
1,016 |
-0.68% |
800 |
2025/3/26 |
1,020 |
1,023 |
1,018 |
1,023 |
+0.49% |
1,300 |
2025/3/25 |
1,017 |
1,018 |
1,017 |
1,018 |
+0.10% |
800 |
2025/3/24 |
1,024 |
1,028 |
1,017 |
1,017 |
+0.00% |
3,800 |
2025/3/21 |
1,016 |
1,024 |
1,016 |
1,017 |
+0.00% |
800 |
2025/3/19 |
1,012 |
1,027 |
1,012 |
1,017 |
+0.59% |
1,100 |
2025/3/18 |
1,015 |
1,019 |
1,011 |
1,011 |
-0.20% |
1,100 |
2025/3/17 |
1,015 |
1,015 |
1,011 |
1,013 |
+0.10% |
500 |
2025/3/14 |
1,020 |
1,020 |
1,007 |
1,012 |
+0.70% |
1,300 |
2025/3/13 |
1,008 |
1,013 |
1,005 |
1,005 |
-0.10% |
900 |
2025/3/12 |
1,003 |
1,006 |
998 |
1,006 |
+0.40% |
1,800 |
2025/3/11 |
1,002 |
1,004 |
992 |
1,002 |
+0.00% |
6,500 |
2025/3/10 |
1,007 |
1,007 |
1,002 |
1,002 |
-0.20% |
2,300 |
2025/3/7 |
1,003 |
1,023 |
1,003 |
1,004 |
-0.50% |
5,600 |
2025/3/6 |
1,008 |
1,010 |
1,006 |
1,009 |
-0.30% |
1,800 |
2025/3/5 |
1,002 |
1,012 |
1,002 |
1,012 |
+0.90% |
3,300 |
2025/3/4 |
1,011 |
1,011 |
1,001 |
1,003 |
+0.10% |
3,700 |
2025/3/3 |
1,012 |
1,027 |
1,002 |
1,002 |
-0.79% |
8,400 |
2025/2/28 |
1,019 |
1,080 |
1,009 |
1,010 |
-3.53% |
33,800 |
2025/2/27 |
1,075 |
1,089 |
1,047 |
1,047 |
-7.75% |
26,800 |
2025/2/26 |
1,140 |
1,225 |
1,127 |
1,135 |
+0.27% |
40,400 |
2025/2/25 |
1,119 |
1,180 |
1,119 |
1,132 |
+1.25% |
19,500 |
2025/2/21 |
1,129 |
1,131 |
1,111 |
1,118 |
-0.09% |
8,400 |
2025/2/20 |
1,120 |
1,227 |
1,096 |
1,119 |
+5.07% |
118,600 |
2025/2/19 |
1,072 |
1,072 |
1,065 |
1,065 |
-0.75% |
1,800 |
2025/2/18 |
1,067 |
1,074 |
1,065 |
1,073 |
+0.28% |
3,500 |
2025/2/17 |
1,068 |
1,070 |
1,066 |
1,070 |
+0.38% |
3,300 |
2025/2/14 |
1,065 |
1,066 |
1,060 |
1,066 |
+0.00% |
3,000 |
|