日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,028 |
1,029 |
1,018 |
1,021 |
+0.29% |
2,500 |
2025/4/24 |
1,033 |
1,034 |
1,018 |
1,018 |
-1.45% |
2,500 |
2025/4/23 |
1,054 |
1,054 |
1,033 |
1,033 |
-1.81% |
4,200 |
2025/4/22 |
1,034 |
1,055 |
1,034 |
1,052 |
+1.54% |
3,900 |
2025/4/21 |
1,033 |
1,037 |
1,026 |
1,036 |
+0.48% |
3,900 |
2025/4/18 |
1,006 |
1,035 |
1,006 |
1,031 |
-0.48% |
1,700 |
2025/4/17 |
1,007 |
1,036 |
977 |
1,036 |
+2.98% |
3,900 |
2025/4/16 |
1,027 |
1,027 |
1,006 |
1,006 |
-1.85% |
1,300 |
2025/4/15 |
1,028 |
1,028 |
1,010 |
1,025 |
-0.29% |
1,200 |
2025/4/14 |
1,008 |
1,036 |
1,008 |
1,028 |
+2.19% |
2,700 |
2025/4/11 |
986 |
1,006 |
986 |
1,006 |
+1.21% |
5,000 |
2025/4/10 |
1,000 |
1,004 |
967 |
994 |
+3.43% |
6,000 |
2025/4/9 |
945 |
977 |
921 |
961 |
+0.10% |
5,700 |
2025/4/8 |
960 |
971 |
934 |
960 |
+3.23% |
7,300 |
2025/4/7 |
900 |
958 |
875 |
930 |
-2.21% |
17,000 |
2025/4/4 |
959 |
960 |
925 |
951 |
-3.55% |
18,500 |
2025/4/3 |
991 |
1,006 |
983 |
986 |
-1.99% |
10,500 |
2025/4/2 |
998 |
1,006 |
992 |
1,006 |
+0.30% |
3,300 |
2025/4/1 |
1,011 |
1,013 |
1,003 |
1,003 |
-0.30% |
2,300 |
2025/3/31 |
1,005 |
1,032 |
995 |
1,006 |
-1.37% |
11,000 |
2025/3/28 |
1,021 |
1,037 |
1,019 |
1,020 |
-0.29% |
2,800 |
2025/3/27 |
1,037 |
1,037 |
1,017 |
1,023 |
-1.35% |
7,800 |
2025/3/26 |
1,048 |
1,048 |
1,037 |
1,037 |
-1.05% |
1,500 |
2025/3/25 |
1,035 |
1,048 |
1,035 |
1,048 |
+1.45% |
4,000 |
2025/3/24 |
1,053 |
1,063 |
1,033 |
1,033 |
-1.05% |
7,000 |
2025/3/21 |
1,040 |
1,047 |
1,020 |
1,044 |
+1.06% |
17,900 |
2025/3/19 |
998 |
1,035 |
991 |
1,033 |
+4.34% |
32,500 |
2025/3/18 |
975 |
990 |
972 |
990 |
+3.02% |
14,300 |
2025/3/17 |
970 |
970 |
957 |
961 |
+0.10% |
3,800 |
2025/3/14 |
976 |
976 |
956 |
960 |
-1.64% |
4,900 |
2025/3/13 |
963 |
976 |
949 |
976 |
+1.99% |
7,100 |
2025/3/12 |
953 |
958 |
945 |
957 |
+0.74% |
1,000 |
2025/3/11 |
948 |
960 |
931 |
950 |
+0.21% |
9,800 |
2025/3/10 |
942 |
948 |
935 |
948 |
+1.50% |
9,500 |
2025/3/7 |
928 |
935 |
926 |
934 |
+0.21% |
2,200 |
2025/3/6 |
935 |
935 |
922 |
932 |
+0.98% |
6,000 |
2025/3/5 |
929 |
929 |
921 |
923 |
-0.65% |
3,800 |
2025/3/4 |
928 |
938 |
922 |
929 |
-0.11% |
3,700 |
2025/3/3 |
936 |
940 |
923 |
930 |
+0.98% |
3,900 |
2025/2/28 |
922 |
932 |
918 |
921 |
-0.54% |
4,600 |
2025/2/27 |
931 |
942 |
926 |
926 |
-0.54% |
15,400 |
2025/2/26 |
942 |
942 |
921 |
931 |
-0.96% |
7,300 |
2025/2/25 |
941 |
950 |
940 |
940 |
-0.11% |
5,300 |
2025/2/21 |
943 |
944 |
937 |
941 |
-0.11% |
3,000 |
2025/2/20 |
950 |
957 |
938 |
942 |
-1.67% |
10,900 |
2025/2/19 |
937 |
959 |
934 |
958 |
+2.79% |
3,200 |
2025/2/18 |
931 |
948 |
931 |
932 |
+0.11% |
11,200 |
2025/2/17 |
959 |
959 |
930 |
931 |
-2.92% |
8,500 |
2025/2/14 |
998 |
998 |
917 |
959 |
-2.44% |
26,100 |
2025/2/13 |
938 |
1,079 |
936 |
983 |
+5.25% |
81,700 |
2025/2/12 |
930 |
941 |
928 |
934 |
+0.86% |
4,400 |
2025/2/10 |
915 |
939 |
912 |
926 |
+1.76% |
21,100 |
2025/2/7 |
912 |
913 |
910 |
910 |
-0.66% |
3,700 |
2025/2/6 |
923 |
923 |
912 |
916 |
+0.22% |
1,300 |
2025/2/5 |
919 |
921 |
912 |
914 |
-0.22% |
1,900 |
2025/2/4 |
920 |
920 |
915 |
916 |
-0.43% |
1,500 |
2025/2/3 |
919 |
920 |
914 |
920 |
+0.22% |
1,600 |
2025/1/31 |
912 |
922 |
910 |
918 |
-0.11% |
5,600 |
2025/1/30 |
914 |
919 |
910 |
919 |
+0.55% |
2,400 |
2025/1/29 |
911 |
914 |
908 |
914 |
+0.33% |
3,500 |
2025/1/28 |
915 |
916 |
911 |
911 |
-0.44% |
2,000 |
2025/1/27 |
915 |
915 |
915 |
915 |
+0.00% |
500 |
2025/1/24 |
915 |
916 |
915 |
915 |
+0.00% |
1,200 |
2025/1/23 |
915 |
921 |
915 |
915 |
-0.44% |
1,000 |
2025/1/22 |
922 |
924 |
919 |
919 |
+0.44% |
800 |
2025/1/21 |
928 |
928 |
915 |
915 |
-1.08% |
2,900 |
2025/1/20 |
918 |
925 |
918 |
925 |
+1.09% |
1,400 |
2025/1/17 |
918 |
918 |
915 |
915 |
-0.87% |
900 |
2025/1/16 |
921 |
930 |
920 |
923 |
-0.22% |
1,400 |
2025/1/15 |
925 |
932 |
912 |
925 |
+1.65% |
4,800 |
2025/1/14 |
914 |
926 |
910 |
910 |
-0.44% |
5,300 |
2025/1/10 |
915 |
917 |
911 |
914 |
+0.44% |
1,500 |
2025/1/9 |
925 |
925 |
910 |
910 |
-1.62% |
1,400 |
2025/1/8 |
927 |
930 |
917 |
925 |
-0.11% |
1,300 |
2025/1/7 |
910 |
926 |
910 |
926 |
+2.32% |
2,000 |
2025/1/6 |
905 |
910 |
902 |
905 |
+0.00% |
2,600 |
2024/12/30 |
900 |
909 |
900 |
905 |
-0.44% |
4,500 |
2024/12/27 |
903 |
909 |
903 |
909 |
+0.22% |
3,900 |
2024/12/26 |
904 |
907 |
902 |
907 |
+0.22% |
4,400 |
2024/12/25 |
902 |
910 |
901 |
905 |
-0.22% |
8,600 |
2024/12/24 |
901 |
907 |
901 |
907 |
+0.67% |
500 |
2024/12/23 |
902 |
902 |
901 |
901 |
-0.22% |
1,300 |
2024/12/20 |
905 |
905 |
895 |
903 |
+0.00% |
2,200 |
2024/12/19 |
895 |
904 |
895 |
903 |
+0.00% |
3,400 |
2024/12/18 |
902 |
904 |
902 |
903 |
-0.55% |
1,200 |
2024/12/17 |
910 |
910 |
906 |
908 |
-0.11% |
1,500 |
2024/12/16 |
901 |
909 |
891 |
909 |
+0.89% |
2,900 |
2024/12/13 |
900 |
905 |
899 |
901 |
+0.00% |
4,600 |
2024/12/12 |
905 |
905 |
901 |
901 |
+0.11% |
2,600 |
2024/12/11 |
900 |
900 |
900 |
900 |
+0.00% |
500 |
2024/12/10 |
905 |
905 |
900 |
900 |
-0.55% |
3,700 |
2024/12/9 |
901 |
915 |
901 |
905 |
+0.56% |
3,500 |
2024/12/6 |
901 |
904 |
895 |
900 |
-0.77% |
3,400 |
2024/12/5 |
922 |
922 |
880 |
907 |
-1.73% |
11,000 |
2024/12/4 |
933 |
933 |
916 |
923 |
-0.97% |
4,600 |
2024/12/3 |
930 |
932 |
930 |
932 |
+0.22% |
900 |
2024/12/2 |
931 |
931 |
930 |
930 |
+0.43% |
600 |
2024/11/29 |
929 |
938 |
923 |
926 |
+0.11% |
6,500 |
2024/11/28 |
922 |
925 |
921 |
925 |
+0.98% |
1,800 |
2024/11/27 |
918 |
920 |
916 |
916 |
-0.54% |
2,400 |
2024/11/26 |
924 |
929 |
919 |
921 |
-0.22% |
3,400 |
2024/11/25 |
918 |
923 |
918 |
923 |
+0.76% |
2,200 |
2024/11/22 |
912 |
916 |
906 |
916 |
+1.22% |
8,200 |
2024/11/21 |
912 |
913 |
902 |
905 |
-0.88% |
1,700 |
2024/11/20 |
902 |
915 |
902 |
913 |
+1.44% |
1,900 |
2024/11/19 |
900 |
905 |
900 |
900 |
+0.11% |
2,700 |
2024/11/18 |
903 |
903 |
897 |
899 |
-1.10% |
1,600 |
2024/11/15 |
909 |
909 |
907 |
909 |
+0.22% |
2,100 |
2024/11/14 |
906 |
915 |
885 |
907 |
+0.11% |
12,900 |
2024/11/13 |
900 |
906 |
865 |
906 |
+0.67% |
6,900 |
2024/11/12 |
895 |
900 |
893 |
900 |
+0.11% |
4,700 |
2024/11/11 |
896 |
899 |
894 |
899 |
+0.67% |
2,100 |
2024/11/8 |
890 |
893 |
890 |
893 |
+0.90% |
1,000 |
2024/11/7 |
891 |
891 |
885 |
885 |
-0.78% |
500 |
2024/11/6 |
892 |
892 |
891 |
892 |
+0.00% |
600 |
2024/11/5 |
885 |
892 |
885 |
892 |
+0.34% |
2,000 |
2024/11/1 |
889 |
889 |
885 |
889 |
+0.79% |
5,400 |
2024/10/31 |
881 |
882 |
881 |
882 |
+1.38% |
700 |
2024/10/30 |
864 |
870 |
864 |
870 |
+0.81% |
2,600 |
2024/10/29 |
869 |
869 |
863 |
863 |
-0.69% |
1,300 |
2024/10/28 |
862 |
869 |
862 |
869 |
+0.81% |
2,100 |
2024/10/25 |
864 |
864 |
862 |
862 |
-0.23% |
800 |
2024/10/24 |
864 |
864 |
864 |
864 |
-1.03% |
100 |
|