日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,963 |
1,963 |
1,963 |
1,963 |
-0.15% |
200 |
2025/7/31 |
1,987 |
1,989 |
1,966 |
1,966 |
+0.25% |
700 |
2025/7/30 |
1,961 |
1,961 |
1,961 |
1,961 |
-0.71% |
100 |
2025/7/29 |
1,975 |
1,975 |
1,975 |
1,975 |
+0.00% |
100 |
2025/7/28 |
1,975 |
1,975 |
1,975 |
1,975 |
+0.30% |
100 |
2025/7/25 |
1,969 |
1,969 |
1,969 |
1,969 |
-2.48% |
100 |
2025/7/24 |
2,019 |
2,019 |
2,019 |
2,019 |
-0.15% |
100 |
2025/7/23 |
2,000 |
2,022 |
2,000 |
2,022 |
-0.10% |
3,600 |
2025/7/22 |
1,988 |
2,024 |
1,986 |
2,024 |
+1.81% |
3,700 |
2025/7/18 |
1,950 |
1,998 |
1,950 |
1,988 |
+2.42% |
1,200 |
2025/7/17 |
1,966 |
2,140 |
1,940 |
1,941 |
+0.78% |
22,900 |
2025/7/16 |
1,938 |
2,095 |
1,920 |
1,926 |
-2.63% |
16,800 |
2025/7/15 |
1,938 |
1,978 |
1,938 |
1,978 |
+2.22% |
1,300 |
2025/7/14 |
1,932 |
1,955 |
1,932 |
1,935 |
+0.00% |
800 |
2025/7/11 |
1,988 |
1,988 |
1,935 |
1,935 |
-0.82% |
1,000 |
2025/7/10 |
1,920 |
1,979 |
1,920 |
1,951 |
+1.61% |
3,400 |
2025/7/9 |
1,920 |
1,920 |
1,920 |
1,920 |
-1.54% |
100 |
2025/7/8 |
1,950 |
1,950 |
1,950 |
1,950 |
+0.00% |
100 |
2025/7/7 |
1,950 |
1,950 |
1,950 |
1,950 |
-0.51% |
100 |
2025/6/30 |
1,960 |
1,960 |
1,960 |
1,960 |
+2.08% |
300 |
2025/6/27 |
1,920 |
1,920 |
1,920 |
1,920 |
-1.54% |
300 |
2025/6/26 |
1,980 |
1,980 |
1,940 |
1,950 |
-1.52% |
600 |
2025/6/25 |
1,980 |
1,980 |
1,980 |
1,980 |
+2.06% |
200 |
2025/6/24 |
1,900 |
1,940 |
1,900 |
1,940 |
+1.31% |
500 |
2025/6/20 |
1,915 |
1,915 |
1,915 |
1,915 |
-1.54% |
200 |
2025/6/16 |
1,945 |
1,945 |
1,945 |
1,945 |
+0.00% |
100 |
2025/6/12 |
1,945 |
1,945 |
1,945 |
1,945 |
+0.00% |
100 |
2025/6/9 |
1,942 |
1,945 |
1,905 |
1,945 |
-1.87% |
800 |
2025/6/6 |
1,982 |
1,982 |
1,982 |
1,982 |
+2.06% |
100 |
2025/6/5 |
1,926 |
1,943 |
1,926 |
1,942 |
-1.12% |
1,000 |
2025/6/4 |
1,939 |
2,220 |
1,939 |
1,964 |
-0.76% |
15,900 |
2025/6/3 |
1,979 |
1,979 |
1,979 |
1,979 |
-0.10% |
100 |
2025/6/2 |
1,981 |
1,981 |
1,981 |
1,981 |
-0.10% |
100 |
2025/5/30 |
1,987 |
1,987 |
1,983 |
1,983 |
+1.69% |
500 |
2025/5/29 |
1,957 |
1,957 |
1,950 |
1,950 |
-2.35% |
300 |
2025/5/28 |
1,997 |
1,997 |
1,997 |
1,997 |
-0.10% |
200 |
2025/5/27 |
1,900 |
1,999 |
1,900 |
1,999 |
+3.58% |
3,500 |
2025/5/23 |
1,949 |
1,959 |
1,930 |
1,930 |
-2.97% |
1,200 |
2025/5/22 |
1,984 |
1,989 |
1,984 |
1,989 |
+0.66% |
700 |
2025/5/16 |
1,940 |
1,976 |
1,896 |
1,976 |
+1.86% |
2,500 |
2025/5/15 |
1,987 |
1,987 |
1,940 |
1,940 |
-0.46% |
200 |
2025/5/14 |
1,989 |
1,989 |
1,900 |
1,949 |
-4.41% |
5,500 |
2025/5/13 |
1,910 |
2,039 |
1,910 |
2,039 |
+4.56% |
800 |
2025/5/12 |
1,950 |
1,950 |
1,950 |
1,950 |
-2.50% |
100 |
2025/5/8 |
2,000 |
2,000 |
2,000 |
2,000 |
-2.44% |
600 |
2025/5/7 |
2,040 |
2,050 |
2,040 |
2,050 |
+3.54% |
1,100 |
2025/5/1 |
1,965 |
2,009 |
1,965 |
1,980 |
+3.07% |
1,200 |
2025/4/30 |
1,934 |
1,934 |
1,901 |
1,921 |
-2.68% |
500 |
2025/4/28 |
1,949 |
1,979 |
1,949 |
1,974 |
-0.75% |
300 |
2025/4/25 |
2,039 |
2,039 |
1,989 |
1,989 |
-0.50% |
200 |
2025/4/24 |
1,935 |
2,000 |
1,933 |
1,999 |
+2.67% |
1,200 |
2025/4/23 |
1,951 |
1,955 |
1,911 |
1,947 |
-0.97% |
700 |
2025/4/22 |
1,900 |
2,100 |
1,871 |
1,966 |
+3.53% |
6,200 |
2025/4/21 |
1,859 |
1,899 |
1,859 |
1,899 |
+3.04% |
700 |
2025/4/14 |
1,895 |
1,895 |
1,843 |
1,843 |
+1.54% |
200 |
2025/4/9 |
1,846 |
1,846 |
1,815 |
1,815 |
-5.76% |
300 |
2025/4/8 |
1,966 |
1,966 |
1,926 |
1,926 |
+2.50% |
500 |
2025/4/7 |
1,833 |
1,880 |
1,750 |
1,879 |
+1.57% |
6,800 |
2025/4/4 |
1,870 |
1,886 |
1,850 |
1,850 |
-2.63% |
1,200 |
2025/4/3 |
1,900 |
1,900 |
1,900 |
1,900 |
-1.04% |
300 |
2025/4/2 |
1,910 |
1,920 |
1,910 |
1,920 |
+0.68% |
300 |
2025/4/1 |
1,907 |
1,907 |
1,907 |
1,907 |
-0.31% |
100 |
2025/3/31 |
1,988 |
1,988 |
1,912 |
1,913 |
-3.38% |
1,600 |
2025/3/28 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.76% |
100 |
2025/3/27 |
1,965 |
1,965 |
1,965 |
1,965 |
-0.76% |
100 |
2025/3/25 |
1,980 |
1,980 |
1,980 |
1,980 |
-0.65% |
100 |
2025/3/24 |
1,990 |
1,999 |
1,990 |
1,993 |
+0.15% |
1,000 |
2025/3/21 |
2,000 |
2,000 |
1,990 |
1,990 |
-0.75% |
200 |
2025/3/19 |
1,974 |
2,005 |
1,974 |
2,005 |
-0.94% |
200 |
2025/3/18 |
2,002 |
2,024 |
2,000 |
2,024 |
+0.45% |
500 |
2025/3/17 |
1,975 |
2,040 |
1,975 |
2,015 |
+2.18% |
1,400 |
2025/3/14 |
1,918 |
1,972 |
1,918 |
1,972 |
+3.73% |
900 |
2025/3/13 |
1,902 |
1,902 |
1,901 |
1,901 |
+0.05% |
200 |
2025/3/12 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.21% |
100 |
2025/3/11 |
1,903 |
1,903 |
1,896 |
1,896 |
-1.76% |
300 |
2025/3/10 |
1,994 |
1,994 |
1,925 |
1,930 |
-4.17% |
1,100 |
2025/3/7 |
2,034 |
2,072 |
2,014 |
2,014 |
-3.03% |
800 |
2025/3/6 |
2,077 |
2,077 |
2,077 |
2,077 |
+0.14% |
1,300 |
2025/3/5 |
2,075 |
2,075 |
2,074 |
2,074 |
-0.77% |
200 |
2025/3/4 |
2,024 |
2,090 |
2,000 |
2,090 |
+1.60% |
1,500 |
2025/3/3 |
2,017 |
2,088 |
2,017 |
2,057 |
+0.78% |
1,700 |
2025/2/28 |
2,088 |
2,088 |
2,036 |
2,041 |
-2.34% |
1,700 |
2025/2/27 |
2,079 |
2,091 |
2,016 |
2,090 |
-0.48% |
1,700 |
2025/2/26 |
2,199 |
2,199 |
2,050 |
2,100 |
-0.85% |
4,800 |
2025/2/25 |
1,976 |
2,250 |
1,976 |
2,118 |
+11.71% |
22,700 |
2025/2/21 |
1,928 |
1,928 |
1,888 |
1,896 |
-2.17% |
700 |
2025/2/20 |
1,914 |
1,938 |
1,911 |
1,938 |
+1.10% |
3,600 |
2025/2/19 |
1,892 |
1,922 |
1,883 |
1,917 |
+1.81% |
2,600 |
2025/2/18 |
1,937 |
1,937 |
1,883 |
1,883 |
-2.89% |
2,800 |
2025/2/17 |
1,926 |
1,939 |
1,926 |
1,939 |
+0.67% |
700 |
2025/2/14 |
1,893 |
1,928 |
1,893 |
1,926 |
+1.74% |
3,200 |
2025/2/13 |
1,873 |
1,893 |
1,873 |
1,893 |
-1.05% |
300 |
2025/2/12 |
1,878 |
1,913 |
1,855 |
1,913 |
+3.13% |
6,500 |
2025/2/10 |
1,997 |
1,997 |
1,822 |
1,855 |
-7.44% |
26,700 |
2025/2/7 |
2,006 |
2,006 |
2,004 |
2,004 |
+0.10% |
400 |
2025/2/6 |
2,019 |
2,019 |
2,002 |
2,002 |
-1.04% |
300 |
2025/2/4 |
1,995 |
2,023 |
1,995 |
2,023 |
+0.05% |
600 |
2025/1/31 |
2,028 |
2,029 |
2,022 |
2,022 |
+0.10% |
700 |
2025/1/30 |
2,001 |
2,032 |
2,001 |
2,020 |
-0.59% |
2,000 |
2025/1/28 |
2,008 |
2,032 |
2,008 |
2,032 |
+0.10% |
500 |
2025/1/27 |
2,012 |
2,030 |
2,000 |
2,030 |
+1.50% |
1,300 |
2025/1/23 |
1,999 |
2,029 |
1,999 |
2,000 |
-0.35% |
1,900 |
2025/1/22 |
2,007 |
2,007 |
2,007 |
2,007 |
-1.08% |
100 |
2025/1/21 |
2,029 |
2,029 |
2,029 |
2,029 |
+0.00% |
100 |
2025/1/20 |
2,032 |
2,032 |
2,025 |
2,029 |
-0.05% |
1,000 |
2025/1/17 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.15% |
200 |
2025/1/16 |
1,995 |
2,033 |
1,995 |
2,033 |
-0.29% |
600 |
2025/1/15 |
1,997 |
2,039 |
1,997 |
2,039 |
+3.77% |
1,100 |
2025/1/14 |
1,979 |
2,016 |
1,965 |
1,965 |
-1.75% |
1,100 |
2025/1/10 |
2,048 |
2,050 |
2,000 |
2,000 |
-2.39% |
1,200 |
2025/1/9 |
2,021 |
2,054 |
2,021 |
2,049 |
+1.29% |
300 |
2025/1/8 |
2,023 |
2,023 |
2,023 |
2,023 |
-0.74% |
100 |
2025/1/7 |
2,056 |
2,056 |
2,038 |
2,038 |
-2.77% |
400 |
2025/1/6 |
2,078 |
2,100 |
2,078 |
2,096 |
+2.80% |
1,100 |
2024/12/30 |
2,044 |
2,044 |
2,039 |
2,039 |
+0.54% |
500 |
2024/12/27 |
1,964 |
2,054 |
1,964 |
2,028 |
+2.68% |
700 |
2024/12/26 |
1,994 |
2,012 |
1,975 |
1,975 |
-3.09% |
1,300 |
2024/12/25 |
2,029 |
2,038 |
1,969 |
2,038 |
+0.44% |
600 |
2024/12/24 |
2,029 |
2,029 |
2,029 |
2,029 |
-0.25% |
100 |
2024/12/23 |
2,034 |
2,034 |
2,034 |
2,034 |
+0.00% |
100 |
2024/12/20 |
2,034 |
2,034 |
2,034 |
2,034 |
-2.40% |
100 |
2024/12/19 |
2,084 |
2,084 |
2,084 |
2,084 |
+0.00% |
200 |
2024/12/18 |
2,100 |
2,100 |
2,082 |
2,084 |
-0.76% |
1,700 |
|