日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/29 |
998 |
1,002 |
998 |
1,000 |
+0.20% |
800 |
2025/7/28 |
1,008 |
1,008 |
998 |
998 |
-2.63% |
1,400 |
2025/7/25 |
1,025 |
1,025 |
1,025 |
1,025 |
-0.10% |
200 |
2025/7/24 |
1,026 |
1,026 |
1,026 |
1,026 |
+2.81% |
1,000 |
2025/7/23 |
997 |
1,000 |
997 |
998 |
+0.10% |
300 |
2025/7/22 |
1,000 |
1,001 |
997 |
997 |
-1.09% |
1,000 |
2025/7/18 |
1,027 |
1,027 |
999 |
1,008 |
+0.80% |
1,100 |
2025/7/17 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
800 |
2025/7/16 |
996 |
1,000 |
996 |
1,000 |
-0.20% |
1,700 |
2025/7/15 |
1,010 |
1,010 |
1,002 |
1,002 |
-1.28% |
200 |
2025/7/14 |
1,020 |
1,020 |
1,015 |
1,015 |
+1.50% |
600 |
2025/7/11 |
1,000 |
1,000 |
996 |
1,000 |
+0.00% |
2,400 |
2025/7/10 |
1,004 |
1,004 |
999 |
1,000 |
-0.40% |
3,300 |
2025/7/9 |
1,001 |
1,004 |
1,000 |
1,004 |
-0.10% |
800 |
2025/7/8 |
1,024 |
1,024 |
1,005 |
1,005 |
+0.10% |
800 |
2025/7/7 |
1,040 |
1,040 |
1,002 |
1,004 |
-0.59% |
1,900 |
2025/7/4 |
1,003 |
1,010 |
1,000 |
1,010 |
+0.70% |
1,000 |
2025/7/3 |
1,007 |
1,008 |
1,002 |
1,003 |
-0.50% |
800 |
2025/7/2 |
1,020 |
1,021 |
1,007 |
1,008 |
-1.47% |
1,400 |
2025/7/1 |
1,027 |
1,027 |
1,022 |
1,023 |
-1.73% |
1,400 |
2025/6/30 |
1,094 |
1,094 |
1,018 |
1,041 |
+0.48% |
5,300 |
2025/6/27 |
1,007 |
1,047 |
1,006 |
1,036 |
-19.50% |
26,900 |
2025/6/26 |
1,245 |
1,288 |
1,245 |
1,287 |
+3.37% |
6,900 |
2025/6/25 |
1,238 |
1,250 |
1,238 |
1,245 |
+0.57% |
3,300 |
2025/6/24 |
1,222 |
1,238 |
1,210 |
1,238 |
+1.31% |
2,900 |
2025/6/23 |
1,220 |
1,249 |
1,220 |
1,222 |
-1.85% |
3,700 |
2025/6/20 |
1,261 |
1,261 |
1,220 |
1,245 |
-0.40% |
2,300 |
2025/6/19 |
1,220 |
1,250 |
1,220 |
1,250 |
+1.79% |
2,100 |
2025/6/18 |
1,225 |
1,230 |
1,200 |
1,228 |
+0.82% |
3,200 |
2025/6/17 |
1,205 |
1,218 |
1,201 |
1,218 |
+0.66% |
1,500 |
2025/6/16 |
1,200 |
1,210 |
1,199 |
1,210 |
+0.92% |
2,900 |
2025/6/13 |
1,199 |
1,199 |
1,197 |
1,199 |
+0.08% |
2,100 |
2025/6/12 |
1,199 |
1,199 |
1,194 |
1,198 |
+0.00% |
3,500 |
2025/6/11 |
1,199 |
1,200 |
1,194 |
1,198 |
+0.00% |
2,000 |
2025/6/10 |
1,199 |
1,200 |
1,198 |
1,198 |
-0.08% |
2,600 |
2025/6/9 |
1,200 |
1,200 |
1,198 |
1,199 |
+0.17% |
2,700 |
2025/6/6 |
1,199 |
1,200 |
1,196 |
1,197 |
-0.17% |
2,100 |
2025/6/5 |
1,198 |
1,199 |
1,197 |
1,199 |
+0.33% |
1,800 |
2025/6/4 |
1,191 |
1,195 |
1,191 |
1,195 |
+0.34% |
1,000 |
2025/6/3 |
1,199 |
1,200 |
1,190 |
1,191 |
+0.08% |
3,100 |
2025/6/2 |
1,185 |
1,200 |
1,185 |
1,190 |
+0.85% |
2,800 |
2025/5/30 |
1,188 |
1,192 |
1,180 |
1,180 |
-1.01% |
2,300 |
2025/5/29 |
1,160 |
1,195 |
1,153 |
1,192 |
+2.67% |
2,700 |
2025/5/28 |
1,148 |
1,161 |
1,146 |
1,161 |
+1.13% |
2,900 |
2025/5/27 |
1,146 |
1,148 |
1,136 |
1,148 |
+0.70% |
1,500 |
2025/5/26 |
1,130 |
1,140 |
1,130 |
1,140 |
+0.88% |
1,700 |
2025/5/23 |
1,127 |
1,140 |
1,112 |
1,130 |
+1.89% |
2,800 |
2025/5/22 |
1,102 |
1,120 |
1,102 |
1,109 |
-0.45% |
2,000 |
2025/5/21 |
1,091 |
1,114 |
1,091 |
1,114 |
+1.27% |
1,900 |
2025/5/20 |
1,099 |
1,112 |
1,080 |
1,100 |
+0.92% |
3,000 |
2025/5/19 |
1,095 |
1,097 |
1,060 |
1,090 |
+3.51% |
3,200 |
2025/5/16 |
1,055 |
1,080 |
1,049 |
1,053 |
+0.57% |
3,400 |
2025/5/15 |
1,046 |
1,095 |
1,046 |
1,047 |
+1.16% |
7,200 |
2025/5/14 |
1,030 |
1,035 |
1,026 |
1,035 |
+0.39% |
2,200 |
2025/5/13 |
1,030 |
1,038 |
1,027 |
1,031 |
+0.10% |
1,000 |
2025/5/12 |
1,029 |
1,035 |
1,029 |
1,030 |
+0.49% |
900 |
2025/5/9 |
1,022 |
1,025 |
1,020 |
1,025 |
+0.49% |
1,900 |
2025/5/8 |
1,017 |
1,020 |
1,015 |
1,020 |
+0.29% |
1,500 |
2025/5/7 |
1,019 |
1,019 |
1,015 |
1,017 |
-0.29% |
1,200 |
2025/5/2 |
1,024 |
1,024 |
1,019 |
1,020 |
+0.89% |
1,200 |
2025/5/1 |
1,014 |
1,018 |
1,011 |
1,011 |
-0.30% |
1,300 |
2025/4/30 |
1,019 |
1,019 |
1,010 |
1,014 |
-0.59% |
1,800 |
2025/4/28 |
1,015 |
1,020 |
1,015 |
1,020 |
+2.20% |
2,100 |
2025/4/25 |
1,010 |
1,010 |
996 |
998 |
+0.00% |
900 |
2025/4/24 |
1,005 |
1,005 |
998 |
998 |
-0.70% |
1,500 |
2025/4/23 |
1,005 |
1,005 |
1,000 |
1,005 |
+0.00% |
900 |
2025/4/22 |
1,000 |
1,005 |
1,000 |
1,005 |
+0.00% |
1,700 |
2025/4/21 |
1,010 |
1,010 |
1,000 |
1,005 |
-0.50% |
1,800 |
2025/4/18 |
1,029 |
1,029 |
1,000 |
1,010 |
+1.00% |
2,600 |
2025/4/17 |
1,000 |
1,005 |
990 |
1,000 |
+0.50% |
2,000 |
2025/4/16 |
995 |
995 |
992 |
995 |
+0.00% |
1,500 |
2025/4/15 |
1,000 |
1,000 |
995 |
995 |
+0.61% |
800 |
2025/4/14 |
985 |
1,000 |
985 |
989 |
+0.20% |
2,700 |
2025/4/11 |
1,012 |
1,013 |
987 |
987 |
-2.28% |
3,600 |
2025/4/10 |
1,025 |
1,028 |
1,006 |
1,010 |
+0.50% |
1,400 |
2025/4/9 |
1,022 |
1,022 |
991 |
1,005 |
+0.50% |
1,100 |
2025/4/8 |
1,015 |
1,030 |
995 |
1,000 |
+1.01% |
1,900 |
2025/4/7 |
969 |
1,000 |
969 |
990 |
-2.37% |
3,100 |
2025/4/4 |
1,000 |
1,025 |
975 |
1,014 |
+1.40% |
1,200 |
2025/4/3 |
992 |
1,024 |
975 |
1,000 |
+2.35% |
1,700 |
2025/4/2 |
985 |
999 |
974 |
977 |
+0.72% |
1,200 |
2025/4/1 |
955 |
970 |
955 |
970 |
+1.57% |
1,100 |
2025/3/31 |
949 |
955 |
948 |
955 |
+0.74% |
2,200 |
2025/3/28 |
946 |
949 |
940 |
948 |
+1.17% |
1,500 |
2025/3/27 |
955 |
955 |
907 |
937 |
-1.16% |
5,900 |
2025/3/26 |
949 |
956 |
948 |
948 |
-0.11% |
4,100 |
2025/3/25 |
948 |
949 |
947 |
949 |
+0.32% |
900 |
2025/3/24 |
940 |
948 |
940 |
946 |
+1.28% |
600 |
2025/3/21 |
925 |
934 |
925 |
934 |
+1.74% |
1,000 |
2025/3/19 |
911 |
918 |
911 |
918 |
+1.21% |
1,500 |
2025/3/18 |
913 |
914 |
902 |
907 |
+0.44% |
900 |
2025/3/17 |
890 |
918 |
885 |
903 |
-2.90% |
11,600 |
2025/3/14 |
959 |
959 |
905 |
930 |
-3.02% |
6,200 |
2025/3/13 |
954 |
959 |
954 |
959 |
+0.74% |
300 |
2025/3/12 |
951 |
952 |
951 |
952 |
+0.21% |
200 |
2025/3/11 |
949 |
960 |
949 |
950 |
+0.53% |
300 |
2025/3/10 |
969 |
969 |
945 |
945 |
-2.48% |
1,900 |
2025/3/7 |
975 |
975 |
960 |
969 |
-0.62% |
600 |
2025/3/6 |
959 |
975 |
959 |
975 |
+2.63% |
300 |
2025/3/5 |
935 |
950 |
935 |
950 |
+1.60% |
1,000 |
2025/3/4 |
935 |
935 |
935 |
935 |
+0.54% |
200 |
2025/3/3 |
929 |
930 |
914 |
930 |
+0.22% |
1,300 |
2025/2/28 |
925 |
928 |
925 |
928 |
+0.22% |
1,000 |
2025/2/27 |
937 |
937 |
926 |
926 |
-1.17% |
600 |
2025/2/26 |
918 |
937 |
917 |
937 |
+2.18% |
700 |
2025/2/25 |
914 |
928 |
906 |
917 |
-0.86% |
2,100 |
2025/2/21 |
970 |
970 |
900 |
925 |
-4.64% |
7,100 |
2025/2/20 |
960 |
970 |
950 |
970 |
+0.00% |
2,800 |
2025/2/19 |
970 |
970 |
970 |
970 |
-1.02% |
2,800 |
2025/2/18 |
990 |
990 |
980 |
980 |
-1.01% |
1,800 |
2025/2/17 |
990 |
990 |
990 |
990 |
+1.02% |
700 |
2025/2/14 |
980 |
980 |
980 |
980 |
+1.03% |
200 |
2025/2/13 |
1,000 |
1,000 |
970 |
970 |
-2.90% |
300 |
2025/2/12 |
980 |
999 |
980 |
999 |
+0.40% |
500 |
2025/2/10 |
995 |
995 |
995 |
995 |
+2.58% |
1,000 |
2025/2/7 |
970 |
970 |
970 |
970 |
+0.41% |
100 |
2025/2/6 |
966 |
971 |
955 |
966 |
+1.36% |
700 |
2025/2/5 |
945 |
953 |
945 |
953 |
+1.60% |
800 |
2025/2/4 |
939 |
939 |
938 |
938 |
-0.11% |
500 |
2025/2/3 |
940 |
941 |
916 |
939 |
-0.32% |
1,100 |
2025/1/31 |
970 |
970 |
923 |
942 |
-2.89% |
4,400 |
2025/1/30 |
960 |
975 |
947 |
970 |
-0.51% |
4,500 |
2025/1/29 |
1,000 |
1,009 |
975 |
975 |
-2.40% |
2,100 |
|