日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,854 |
1,854 |
1,853 |
1,854 |
+0.00% |
600 |
2025/4/24 |
1,840 |
1,854 |
1,840 |
1,854 |
+0.76% |
900 |
2025/4/23 |
1,718 |
1,895 |
1,715 |
1,840 |
+9.65% |
16,000 |
2025/4/22 |
1,718 |
1,718 |
1,678 |
1,678 |
+0.00% |
300 |
2025/4/18 |
1,678 |
1,678 |
1,678 |
1,678 |
-2.33% |
100 |
2025/4/9 |
1,579 |
1,719 |
1,579 |
1,718 |
+1.12% |
1,300 |
2025/4/8 |
1,699 |
1,699 |
1,699 |
1,699 |
+0.06% |
2,000 |
2025/4/3 |
1,698 |
1,698 |
1,698 |
1,698 |
+0.47% |
100 |
2025/3/31 |
1,610 |
1,690 |
1,610 |
1,690 |
-4.52% |
2,200 |
2025/3/27 |
1,850 |
1,850 |
1,770 |
1,770 |
-4.32% |
1,300 |
2025/3/26 |
1,850 |
1,850 |
1,850 |
1,850 |
+0.11% |
1,000 |
2025/3/25 |
1,849 |
1,849 |
1,848 |
1,848 |
-0.11% |
300 |
2025/3/24 |
1,860 |
1,860 |
1,850 |
1,850 |
+3.93% |
300 |
2025/3/11 |
1,780 |
1,780 |
1,780 |
1,780 |
+0.06% |
400 |
2025/3/10 |
1,750 |
1,779 |
1,750 |
1,779 |
+1.60% |
1,400 |
2025/3/3 |
1,751 |
1,751 |
1,673 |
1,751 |
+0.00% |
700 |
2025/2/27 |
1,680 |
1,751 |
1,680 |
1,751 |
+1.80% |
200 |
2025/2/25 |
1,797 |
1,797 |
1,720 |
1,720 |
-4.39% |
500 |
2025/2/21 |
1,799 |
1,799 |
1,799 |
1,799 |
+1.12% |
100 |
2025/2/14 |
1,715 |
1,779 |
1,714 |
1,779 |
+3.73% |
1,600 |
2025/2/13 |
1,665 |
1,715 |
1,665 |
1,715 |
-1.72% |
1,300 |
2025/2/7 |
1,745 |
1,745 |
1,745 |
1,745 |
+0.00% |
100 |
2025/2/6 |
1,705 |
1,746 |
1,705 |
1,745 |
+2.35% |
2,100 |
2025/2/5 |
1,704 |
1,705 |
1,704 |
1,705 |
-2.24% |
1,200 |
2025/1/30 |
1,744 |
1,744 |
1,744 |
1,744 |
-2.24% |
200 |
2025/1/22 |
1,784 |
1,784 |
1,784 |
1,784 |
+0.34% |
100 |
2025/1/17 |
1,720 |
1,779 |
1,720 |
1,778 |
+1.02% |
1,200 |
2025/1/16 |
1,760 |
1,760 |
1,760 |
1,760 |
+0.98% |
100 |
2025/1/15 |
1,800 |
1,800 |
1,733 |
1,743 |
-0.97% |
800 |
2025/1/10 |
1,760 |
1,760 |
1,760 |
1,760 |
-2.22% |
100 |
2025/1/9 |
1,743 |
1,800 |
1,743 |
1,800 |
+0.95% |
600 |
2025/1/8 |
1,727 |
1,783 |
1,727 |
1,783 |
+3.24% |
400 |
2025/1/7 |
1,689 |
1,730 |
1,659 |
1,727 |
-0.12% |
1,600 |
2025/1/6 |
1,729 |
1,729 |
1,729 |
1,729 |
-2.26% |
100 |
2024/12/27 |
1,769 |
1,769 |
1,769 |
1,769 |
-2.21% |
100 |
2024/12/26 |
1,809 |
1,809 |
1,809 |
1,809 |
-2.16% |
100 |
2024/12/25 |
1,711 |
1,850 |
1,711 |
1,849 |
+5.60% |
15,400 |
2024/12/24 |
1,750 |
1,751 |
1,686 |
1,751 |
+0.06% |
2,700 |
2024/12/23 |
1,656 |
1,750 |
1,656 |
1,750 |
+3.61% |
3,400 |
2024/12/20 |
1,729 |
1,729 |
1,689 |
1,689 |
-2.20% |
1,200 |
2024/12/19 |
1,727 |
1,727 |
1,727 |
1,727 |
-0.69% |
100 |
2024/12/18 |
1,599 |
1,750 |
1,599 |
1,739 |
+8.69% |
5,500 |
2024/12/17 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
1,000 |
2024/12/16 |
1,600 |
1,600 |
1,600 |
1,600 |
-2.44% |
200 |
2024/12/12 |
1,640 |
1,640 |
1,640 |
1,640 |
+0.00% |
300 |
2024/12/9 |
1,640 |
1,640 |
1,640 |
1,640 |
+0.00% |
3,100 |
2024/12/6 |
1,640 |
1,640 |
1,640 |
1,640 |
+0.00% |
300 |
2024/12/5 |
1,630 |
1,640 |
1,630 |
1,640 |
+0.00% |
900 |
2024/12/4 |
1,640 |
1,640 |
1,640 |
1,640 |
-0.30% |
4,100 |
2024/12/3 |
1,645 |
1,645 |
1,645 |
1,645 |
-0.06% |
100 |
2024/12/2 |
1,646 |
1,646 |
1,646 |
1,646 |
+0.00% |
100 |
2024/11/29 |
1,607 |
1,646 |
1,607 |
1,646 |
-0.06% |
700 |
2024/11/28 |
1,647 |
1,647 |
1,647 |
1,647 |
-0.06% |
100 |
2024/11/27 |
1,648 |
1,648 |
1,648 |
1,648 |
+0.00% |
400 |
2024/11/26 |
1,597 |
1,648 |
1,597 |
1,648 |
+0.67% |
1,700 |
2024/11/25 |
1,601 |
1,637 |
1,574 |
1,637 |
-0.18% |
300 |
2024/11/22 |
1,674 |
1,674 |
1,640 |
1,640 |
-2.32% |
200 |
2024/11/21 |
1,639 |
1,679 |
1,639 |
1,679 |
+5.00% |
500 |
2024/11/20 |
1,599 |
1,599 |
1,599 |
1,599 |
-2.44% |
100 |
2024/11/18 |
1,639 |
1,639 |
1,639 |
1,639 |
-0.67% |
100 |
2024/11/14 |
1,650 |
1,650 |
1,650 |
1,650 |
+0.00% |
100 |
2024/11/13 |
1,570 |
1,650 |
1,570 |
1,650 |
+2.48% |
300 |
2024/11/12 |
1,636 |
1,636 |
1,610 |
1,610 |
+0.56% |
200 |
2024/11/11 |
1,695 |
1,700 |
1,601 |
1,601 |
-3.55% |
9,500 |
2024/11/8 |
1,519 |
1,660 |
1,519 |
1,660 |
+3.81% |
1,900 |
2024/11/7 |
1,559 |
1,599 |
1,559 |
1,599 |
+0.00% |
200 |
2024/11/6 |
1,540 |
1,599 |
1,531 |
1,599 |
+1.20% |
700 |
2024/11/5 |
1,492 |
1,675 |
1,492 |
1,580 |
+5.90% |
9,300 |
2024/11/1 |
1,412 |
1,492 |
1,412 |
1,492 |
+1.63% |
8,000 |
2024/10/31 |
1,468 |
1,468 |
1,468 |
1,468 |
+0.00% |
100 |
2024/10/30 |
1,548 |
1,548 |
1,468 |
1,468 |
-5.29% |
4,700 |
2024/10/29 |
1,537 |
1,550 |
1,537 |
1,550 |
+2.24% |
9,900 |
2024/10/28 |
1,529 |
1,537 |
1,461 |
1,516 |
-0.85% |
1,200 |
2024/10/25 |
1,514 |
1,539 |
1,510 |
1,529 |
+1.73% |
9,900 |
2024/10/24 |
1,512 |
1,539 |
1,502 |
1,503 |
-0.99% |
2,900 |
2024/10/23 |
1,413 |
1,518 |
1,413 |
1,518 |
+5.20% |
1,000 |
2024/10/22 |
1,444 |
1,444 |
1,443 |
1,443 |
+0.35% |
400 |
2024/10/21 |
1,437 |
1,438 |
1,437 |
1,438 |
-1.78% |
300 |
2024/10/17 |
1,458 |
1,488 |
1,458 |
1,464 |
-1.61% |
1,000 |
2024/10/16 |
1,511 |
1,511 |
1,488 |
1,488 |
-3.69% |
2,600 |
2024/10/15 |
1,507 |
1,545 |
1,507 |
1,545 |
-0.13% |
800 |
2024/10/9 |
1,501 |
1,547 |
1,501 |
1,547 |
+2.11% |
500 |
2024/10/8 |
1,450 |
1,515 |
1,420 |
1,515 |
+3.06% |
1,600 |
2024/10/7 |
1,390 |
1,528 |
1,390 |
1,470 |
-0.68% |
47,500 |
2024/10/4 |
1,450 |
1,480 |
1,450 |
1,480 |
+2.07% |
300 |
2024/10/3 |
1,480 |
1,480 |
1,450 |
1,450 |
-1.36% |
200 |
2024/10/2 |
1,460 |
1,489 |
1,460 |
1,470 |
-2.00% |
500 |
2024/10/1 |
1,480 |
1,550 |
1,480 |
1,500 |
-1.32% |
11,000 |
2024/9/27 |
1,522 |
1,522 |
1,520 |
1,520 |
-2.00% |
900 |
2024/9/26 |
1,551 |
1,551 |
1,522 |
1,551 |
+0.00% |
400 |
2024/9/25 |
1,579 |
1,579 |
1,531 |
1,551 |
-0.58% |
900 |
2024/9/24 |
1,580 |
1,600 |
1,559 |
1,560 |
-1.27% |
4,000 |
2024/9/19 |
1,540 |
1,580 |
1,540 |
1,580 |
+5.26% |
7,500 |
2024/9/18 |
1,501 |
1,501 |
1,501 |
1,501 |
-1.25% |
500 |
2024/9/13 |
1,504 |
1,520 |
1,435 |
1,520 |
-1.55% |
9,000 |
2024/9/12 |
1,505 |
1,544 |
1,500 |
1,544 |
+2.93% |
700 |
2024/9/11 |
1,530 |
1,530 |
1,490 |
1,500 |
-1.96% |
500 |
2024/9/10 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
100 |
2024/9/9 |
1,530 |
1,530 |
1,450 |
1,530 |
+0.00% |
1,800 |
2024/9/6 |
1,500 |
1,530 |
1,500 |
1,530 |
+0.00% |
1,500 |
2024/8/29 |
1,546 |
1,546 |
1,498 |
1,530 |
-1.03% |
4,200 |
2024/8/28 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
200 |
2024/8/27 |
1,560 |
1,590 |
1,546 |
1,546 |
-2.46% |
5,200 |
2024/8/23 |
1,547 |
1,587 |
1,547 |
1,585 |
-0.13% |
300 |
2024/8/22 |
1,607 |
1,607 |
1,527 |
1,587 |
-0.81% |
600 |
2024/8/21 |
1,580 |
1,600 |
1,580 |
1,600 |
+0.00% |
700 |
2024/8/20 |
1,600 |
1,600 |
1,600 |
1,600 |
+1.27% |
200 |
2024/8/19 |
1,540 |
1,580 |
1,500 |
1,580 |
-2.47% |
900 |
2024/8/15 |
1,580 |
1,653 |
1,580 |
1,620 |
+1.25% |
700 |
2024/8/14 |
1,600 |
1,600 |
1,600 |
1,600 |
-0.68% |
1,700 |
2024/8/13 |
1,615 |
1,615 |
1,611 |
1,611 |
-0.25% |
200 |
2024/8/9 |
1,552 |
1,615 |
1,528 |
1,615 |
-2.06% |
30,200 |
2024/8/8 |
1,585 |
1,649 |
1,585 |
1,649 |
+4.04% |
700 |
2024/8/7 |
1,505 |
1,585 |
1,400 |
1,585 |
+0.00% |
20,800 |
2024/8/6 |
1,551 |
1,590 |
1,470 |
1,585 |
-6.71% |
3,700 |
2024/8/5 |
1,885 |
1,885 |
1,590 |
1,699 |
-7.91% |
1,400 |
2024/7/24 |
1,845 |
1,845 |
1,845 |
1,845 |
-1.23% |
100 |
2024/7/23 |
1,860 |
1,868 |
1,839 |
1,868 |
+1.14% |
400 |
2024/7/22 |
1,847 |
1,847 |
1,847 |
1,847 |
-0.70% |
200 |
2024/7/12 |
1,853 |
1,860 |
1,853 |
1,860 |
-0.53% |
500 |
2024/7/11 |
1,830 |
1,870 |
1,830 |
1,870 |
+0.00% |
900 |
2024/7/10 |
1,950 |
1,950 |
1,870 |
1,870 |
+0.00% |
900 |
2024/7/9 |
1,871 |
1,871 |
1,870 |
1,870 |
-1.01% |
300 |
|