日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
840 |
865 |
837 |
853 |
+4.15% |
564,600 |
2025/4/24 |
833 |
850 |
807 |
819 |
+0.12% |
580,100 |
2025/4/23 |
834 |
834 |
798 |
818 |
+0.62% |
548,600 |
2025/4/22 |
815 |
825 |
791 |
813 |
-0.85% |
626,400 |
2025/4/21 |
827 |
836 |
807 |
820 |
-1.09% |
604,600 |
2025/4/18 |
794 |
829 |
793 |
829 |
+6.83% |
835,000 |
2025/4/17 |
770 |
792 |
756 |
776 |
+0.65% |
757,700 |
2025/4/16 |
801 |
805 |
764 |
771 |
-5.51% |
760,700 |
2025/4/15 |
844 |
852 |
809 |
816 |
-3.43% |
578,000 |
2025/4/14 |
865 |
869 |
845 |
845 |
-1.86% |
705,100 |
2025/4/11 |
829 |
867 |
797 |
861 |
-0.35% |
695,900 |
2025/4/10 |
865 |
876 |
837 |
864 |
+11.48% |
854,500 |
2025/4/9 |
797 |
800 |
715 |
775 |
-5.60% |
957,900 |
2025/4/8 |
817 |
855 |
806 |
821 |
+2.37% |
940,000 |
2025/4/7 |
715 |
803 |
693 |
802 |
-3.95% |
1,297,300 |
2025/4/4 |
906 |
910 |
792 |
835 |
-10.22% |
1,224,300 |
2025/4/3 |
928 |
950 |
920 |
930 |
-4.42% |
829,700 |
2025/4/2 |
994 |
994 |
970 |
973 |
-0.71% |
246,700 |
2025/4/1 |
1,021 |
1,021 |
977 |
980 |
-4.39% |
586,000 |
2025/3/31 |
1,036 |
1,040 |
1,014 |
1,025 |
-3.30% |
230,700 |
2025/3/28 |
1,077 |
1,078 |
1,051 |
1,060 |
-1.49% |
273,700 |
2025/3/27 |
1,072 |
1,082 |
1,061 |
1,076 |
-1.37% |
241,600 |
2025/3/26 |
1,063 |
1,098 |
1,050 |
1,091 |
+3.02% |
304,200 |
2025/3/25 |
1,060 |
1,088 |
1,052 |
1,059 |
+1.15% |
296,900 |
2025/3/24 |
1,056 |
1,073 |
1,044 |
1,047 |
+0.38% |
243,000 |
2025/3/21 |
1,040 |
1,053 |
1,034 |
1,043 |
-0.48% |
131,200 |
2025/3/19 |
1,031 |
1,065 |
1,030 |
1,048 |
-0.76% |
229,100 |
2025/3/18 |
1,072 |
1,085 |
1,054 |
1,056 |
+0.00% |
185,100 |
2025/3/17 |
1,055 |
1,086 |
1,051 |
1,056 |
+1.54% |
297,400 |
2025/3/14 |
1,046 |
1,057 |
1,017 |
1,040 |
-2.53% |
454,500 |
2025/3/13 |
1,057 |
1,076 |
1,046 |
1,067 |
+2.60% |
263,000 |
2025/3/12 |
1,015 |
1,069 |
1,009 |
1,040 |
+3.07% |
401,400 |
2025/3/11 |
983 |
1,009 |
971 |
1,009 |
-0.39% |
646,900 |
2025/3/10 |
1,048 |
1,048 |
1,007 |
1,013 |
-1.27% |
369,900 |
2025/3/7 |
1,050 |
1,061 |
1,021 |
1,026 |
-4.02% |
240,800 |
2025/3/6 |
1,069 |
1,080 |
1,049 |
1,069 |
+2.89% |
320,000 |
2025/3/5 |
1,059 |
1,068 |
1,024 |
1,039 |
-1.89% |
229,400 |
2025/3/4 |
1,060 |
1,061 |
1,014 |
1,059 |
-2.04% |
382,200 |
2025/3/3 |
1,087 |
1,111 |
1,070 |
1,081 |
+2.17% |
322,600 |
2025/2/28 |
1,101 |
1,124 |
1,041 |
1,058 |
-3.20% |
464,600 |
2025/2/27 |
1,110 |
1,115 |
1,080 |
1,093 |
-1.97% |
320,300 |
2025/2/26 |
1,110 |
1,135 |
1,100 |
1,115 |
-1.33% |
408,400 |
2025/2/25 |
1,185 |
1,201 |
1,108 |
1,130 |
-6.77% |
725,100 |
2025/2/21 |
1,224 |
1,277 |
1,202 |
1,212 |
+0.83% |
579,700 |
2025/2/20 |
1,197 |
1,233 |
1,188 |
1,202 |
-0.08% |
347,700 |
2025/2/19 |
1,189 |
1,249 |
1,169 |
1,203 |
+0.67% |
435,300 |
2025/2/18 |
1,212 |
1,253 |
1,181 |
1,195 |
-3.78% |
549,800 |
2025/2/17 |
1,262 |
1,320 |
1,202 |
1,242 |
+5.97% |
1,399,900 |
2025/2/14 |
1,200 |
1,222 |
1,163 |
1,172 |
-2.33% |
613,700 |
2025/2/13 |
1,192 |
1,210 |
1,183 |
1,200 |
+1.52% |
280,700 |
2025/2/12 |
1,188 |
1,188 |
1,163 |
1,182 |
+0.94% |
247,900 |
2025/2/10 |
1,138 |
1,184 |
1,130 |
1,171 |
+2.90% |
261,600 |
2025/2/7 |
1,150 |
1,165 |
1,125 |
1,138 |
-0.61% |
238,000 |
2025/2/6 |
1,140 |
1,159 |
1,130 |
1,145 |
-0.17% |
190,900 |
2025/2/5 |
1,145 |
1,155 |
1,134 |
1,147 |
+0.17% |
170,900 |
2025/2/4 |
1,160 |
1,170 |
1,141 |
1,145 |
-1.63% |
171,200 |
2025/2/3 |
1,166 |
1,177 |
1,150 |
1,164 |
-1.19% |
165,300 |
2025/1/31 |
1,182 |
1,202 |
1,175 |
1,178 |
-1.09% |
181,600 |
2025/1/30 |
1,178 |
1,196 |
1,178 |
1,191 |
+0.59% |
127,400 |
2025/1/29 |
1,158 |
1,193 |
1,155 |
1,184 |
+1.20% |
224,500 |
2025/1/28 |
1,105 |
1,171 |
1,098 |
1,170 |
+4.37% |
356,700 |
2025/1/27 |
1,162 |
1,167 |
1,097 |
1,121 |
-3.61% |
468,800 |
2025/1/24 |
1,143 |
1,185 |
1,143 |
1,163 |
+2.38% |
234,000 |
2025/1/23 |
1,145 |
1,147 |
1,131 |
1,136 |
-0.96% |
101,900 |
2025/1/22 |
1,142 |
1,154 |
1,135 |
1,147 |
+0.88% |
89,600 |
2025/1/21 |
1,123 |
1,140 |
1,106 |
1,137 |
+0.53% |
141,900 |
2025/1/20 |
1,124 |
1,143 |
1,119 |
1,131 |
+0.71% |
137,600 |
2025/1/17 |
1,081 |
1,126 |
1,073 |
1,123 |
+2.09% |
227,200 |
2025/1/16 |
1,118 |
1,118 |
1,090 |
1,100 |
-0.63% |
164,300 |
2025/1/15 |
1,087 |
1,124 |
1,080 |
1,107 |
+1.56% |
183,400 |
2025/1/14 |
1,090 |
1,118 |
1,080 |
1,090 |
-1.36% |
218,100 |
2025/1/10 |
1,077 |
1,123 |
1,066 |
1,105 |
+0.91% |
229,700 |
2025/1/9 |
1,045 |
1,107 |
1,030 |
1,095 |
+4.89% |
309,900 |
2025/1/8 |
1,050 |
1,051 |
1,031 |
1,044 |
-2.06% |
191,400 |
2025/1/7 |
1,026 |
1,066 |
1,015 |
1,066 |
+3.70% |
242,500 |
2025/1/6 |
1,023 |
1,031 |
1,010 |
1,028 |
+1.78% |
218,900 |
2024/12/30 |
999 |
1,030 |
988 |
1,010 |
+0.90% |
188,200 |
2024/12/27 |
1,013 |
1,024 |
993 |
1,001 |
+1.32% |
230,200 |
2024/12/26 |
979 |
1,000 |
975 |
988 |
+0.92% |
250,800 |
2024/12/25 |
991 |
1,002 |
967 |
979 |
-2.10% |
338,000 |
2024/12/24 |
1,002 |
1,017 |
994 |
1,000 |
+0.70% |
230,000 |
2024/12/23 |
979 |
997 |
964 |
993 |
+2.58% |
244,900 |
2024/12/20 |
1,002 |
1,009 |
966 |
968 |
-2.12% |
372,400 |
2024/12/19 |
962 |
991 |
962 |
989 |
+0.51% |
284,200 |
2024/12/18 |
969 |
993 |
956 |
984 |
+0.00% |
477,700 |
2024/12/17 |
1,000 |
1,003 |
960 |
984 |
-3.24% |
564,700 |
2024/12/16 |
1,045 |
1,052 |
1,009 |
1,017 |
-2.68% |
259,000 |
2024/12/13 |
1,028 |
1,053 |
1,026 |
1,045 |
+0.00% |
262,500 |
2024/12/12 |
1,071 |
1,077 |
1,045 |
1,045 |
-2.61% |
271,900 |
2024/12/11 |
1,067 |
1,081 |
1,054 |
1,073 |
+0.47% |
185,200 |
2024/12/10 |
1,107 |
1,109 |
1,068 |
1,068 |
-3.78% |
225,600 |
2024/12/9 |
1,102 |
1,118 |
1,097 |
1,110 |
+0.73% |
226,400 |
2024/12/6 |
1,110 |
1,118 |
1,095 |
1,102 |
-2.39% |
170,400 |
2024/12/5 |
1,149 |
1,155 |
1,122 |
1,129 |
-0.18% |
130,400 |
2024/12/4 |
1,175 |
1,175 |
1,131 |
1,131 |
-4.15% |
241,000 |
2024/12/3 |
1,200 |
1,211 |
1,179 |
1,180 |
-0.51% |
279,400 |
2024/12/2 |
1,168 |
1,206 |
1,131 |
1,186 |
+2.33% |
390,300 |
2024/11/29 |
1,154 |
1,176 |
1,148 |
1,159 |
+0.43% |
185,900 |
2024/11/28 |
1,157 |
1,180 |
1,150 |
1,154 |
-1.03% |
153,600 |
2024/11/27 |
1,150 |
1,167 |
1,126 |
1,166 |
-0.17% |
280,400 |
2024/11/26 |
1,155 |
1,173 |
1,126 |
1,168 |
-0.09% |
384,200 |
2024/11/25 |
1,142 |
1,185 |
1,140 |
1,169 |
+2.72% |
453,100 |
2024/11/22 |
1,141 |
1,149 |
1,074 |
1,138 |
-1.64% |
716,400 |
2024/11/21 |
1,158 |
1,173 |
1,152 |
1,157 |
-0.69% |
255,800 |
2024/11/20 |
1,200 |
1,207 |
1,158 |
1,165 |
-1.10% |
338,900 |
2024/11/19 |
1,174 |
1,215 |
1,147 |
1,178 |
+2.70% |
820,800 |
2024/11/18 |
1,157 |
1,179 |
1,104 |
1,147 |
+1.15% |
1,357,800 |
2024/11/15 |
1,120 |
1,134 |
1,081 |
1,134 |
+15.24% |
1,635,700 |
2024/11/14 |
1,048 |
1,050 |
979 |
984 |
-1.80% |
662,700 |
2024/11/13 |
995 |
1,018 |
991 |
1,002 |
+0.80% |
423,600 |
2024/11/12 |
1,004 |
1,008 |
993 |
994 |
-0.30% |
249,700 |
2024/11/11 |
1,026 |
1,042 |
992 |
997 |
-0.80% |
343,900 |
2024/11/8 |
1,002 |
1,017 |
996 |
1,005 |
+1.62% |
282,100 |
2024/11/7 |
981 |
1,009 |
980 |
989 |
+2.38% |
384,200 |
2024/11/6 |
976 |
985 |
965 |
966 |
-1.02% |
222,400 |
2024/11/5 |
991 |
992 |
972 |
976 |
-1.41% |
117,300 |
2024/11/1 |
987 |
1,005 |
977 |
990 |
-0.80% |
167,900 |
2024/10/31 |
1,000 |
1,005 |
986 |
998 |
-0.70% |
173,200 |
2024/10/30 |
1,006 |
1,013 |
992 |
1,005 |
+0.10% |
300,800 |
2024/10/29 |
1,014 |
1,025 |
999 |
1,004 |
+2.03% |
448,600 |
2024/10/28 |
986 |
1,005 |
965 |
984 |
+5.47% |
396,600 |
2024/10/25 |
955 |
959 |
930 |
933 |
-2.81% |
215,100 |
2024/10/24 |
967 |
983 |
958 |
960 |
-0.72% |
195,000 |
|