日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,266 |
1,270 |
1,254 |
1,254 |
-0.71% |
1,000 |
2025/4/24 |
1,271 |
1,276 |
1,261 |
1,263 |
-0.16% |
2,900 |
2025/4/23 |
1,246 |
1,396 |
1,246 |
1,265 |
-0.86% |
19,500 |
2025/4/22 |
1,247 |
1,276 |
1,247 |
1,276 |
+2.08% |
400 |
2025/4/21 |
1,231 |
1,250 |
1,229 |
1,250 |
+2.04% |
1,500 |
2025/4/18 |
1,212 |
1,256 |
1,212 |
1,225 |
+1.41% |
3,500 |
2025/4/17 |
1,200 |
1,238 |
1,169 |
1,208 |
+0.67% |
4,900 |
2025/4/16 |
1,248 |
1,252 |
1,200 |
1,200 |
-3.85% |
1,500 |
2025/4/15 |
1,231 |
1,293 |
1,230 |
1,248 |
-10.92% |
11,200 |
2025/4/14 |
1,385 |
1,425 |
1,380 |
1,401 |
+3.85% |
4,900 |
2025/4/11 |
1,320 |
1,349 |
1,319 |
1,349 |
-0.07% |
800 |
2025/4/10 |
1,370 |
1,370 |
1,350 |
1,350 |
+10.47% |
400 |
2025/4/9 |
1,265 |
1,265 |
1,217 |
1,222 |
-6.93% |
2,100 |
2025/4/8 |
1,231 |
1,314 |
1,231 |
1,313 |
+8.51% |
1,800 |
2025/4/7 |
1,259 |
1,260 |
1,170 |
1,210 |
-10.30% |
5,800 |
2025/4/4 |
1,391 |
1,400 |
1,301 |
1,349 |
-3.64% |
5,700 |
2025/4/3 |
1,420 |
1,420 |
1,400 |
1,400 |
-2.78% |
1,000 |
2025/4/1 |
1,470 |
1,470 |
1,440 |
1,440 |
+0.00% |
800 |
2025/3/31 |
1,454 |
1,454 |
1,430 |
1,440 |
-2.64% |
1,600 |
2025/3/28 |
1,465 |
1,479 |
1,465 |
1,479 |
+1.72% |
400 |
2025/3/27 |
1,459 |
1,483 |
1,431 |
1,454 |
-2.02% |
1,000 |
2025/3/26 |
1,448 |
1,484 |
1,445 |
1,484 |
+1.85% |
1,500 |
2025/3/25 |
1,443 |
1,457 |
1,435 |
1,457 |
+1.96% |
1,700 |
2025/3/24 |
1,420 |
1,429 |
1,406 |
1,429 |
+1.64% |
1,500 |
2025/3/21 |
1,400 |
1,411 |
1,400 |
1,406 |
+0.43% |
700 |
2025/3/19 |
1,400 |
1,400 |
1,396 |
1,400 |
-1.48% |
1,200 |
2025/3/18 |
1,420 |
1,421 |
1,393 |
1,421 |
-0.49% |
1,800 |
2025/3/17 |
1,394 |
1,428 |
1,394 |
1,428 |
+2.66% |
2,700 |
2025/3/14 |
1,391 |
1,391 |
1,391 |
1,391 |
-0.14% |
100 |
2025/3/13 |
1,393 |
1,393 |
1,393 |
1,393 |
+0.07% |
100 |
2025/3/12 |
1,363 |
1,392 |
1,363 |
1,392 |
+0.94% |
800 |
2025/3/11 |
1,356 |
1,379 |
1,356 |
1,379 |
-0.51% |
1,200 |
2025/3/10 |
1,378 |
1,386 |
1,378 |
1,386 |
+1.24% |
1,200 |
2025/3/7 |
1,345 |
1,369 |
1,340 |
1,369 |
-0.07% |
1,900 |
2025/3/6 |
1,370 |
1,370 |
1,346 |
1,370 |
+0.74% |
1,700 |
2025/3/5 |
1,350 |
1,360 |
1,350 |
1,360 |
-0.73% |
300 |
2025/3/4 |
1,362 |
1,370 |
1,332 |
1,370 |
-0.36% |
2,200 |
2025/3/3 |
1,351 |
1,375 |
1,345 |
1,375 |
+2.61% |
1,800 |
2025/2/28 |
1,353 |
1,353 |
1,340 |
1,340 |
-2.55% |
2,700 |
2025/2/27 |
1,375 |
1,377 |
1,367 |
1,375 |
-0.29% |
800 |
2025/2/26 |
1,392 |
1,392 |
1,370 |
1,379 |
-1.36% |
2,100 |
2025/2/25 |
1,376 |
1,399 |
1,370 |
1,398 |
-0.36% |
4,700 |
2025/2/21 |
1,429 |
1,429 |
1,400 |
1,403 |
+0.21% |
2,400 |
2025/2/20 |
1,410 |
1,411 |
1,400 |
1,400 |
-1.06% |
2,200 |
2025/2/19 |
1,403 |
1,419 |
1,400 |
1,415 |
+0.35% |
1,300 |
2025/2/18 |
1,412 |
1,412 |
1,410 |
1,410 |
+0.64% |
300 |
2025/2/17 |
1,400 |
1,401 |
1,400 |
1,401 |
-0.57% |
1,100 |
2025/2/14 |
1,395 |
1,418 |
1,395 |
1,409 |
-0.14% |
900 |
2025/2/13 |
1,412 |
1,412 |
1,411 |
1,411 |
-0.07% |
300 |
2025/2/12 |
1,406 |
1,412 |
1,400 |
1,412 |
+0.93% |
2,300 |
2025/2/10 |
1,397 |
1,399 |
1,393 |
1,399 |
+0.07% |
600 |
2025/2/7 |
1,392 |
1,416 |
1,392 |
1,398 |
-0.14% |
700 |
2025/2/6 |
1,400 |
1,400 |
1,400 |
1,400 |
-0.43% |
700 |
2025/2/5 |
1,395 |
1,406 |
1,395 |
1,406 |
+1.08% |
200 |
2025/2/4 |
1,405 |
1,405 |
1,391 |
1,391 |
-0.29% |
500 |
2025/2/3 |
1,415 |
1,415 |
1,395 |
1,395 |
-1.34% |
300 |
2025/1/31 |
1,401 |
1,414 |
1,401 |
1,414 |
-1.05% |
700 |
2025/1/30 |
1,440 |
1,440 |
1,410 |
1,429 |
+0.63% |
700 |
2025/1/29 |
1,420 |
1,420 |
1,401 |
1,420 |
+0.07% |
2,800 |
2025/1/28 |
1,379 |
1,419 |
1,379 |
1,419 |
+1.65% |
3,200 |
2025/1/27 |
1,418 |
1,418 |
1,388 |
1,396 |
+0.94% |
4,600 |
2025/1/24 |
1,402 |
1,410 |
1,380 |
1,383 |
-1.21% |
7,400 |
2025/1/23 |
1,380 |
1,403 |
1,380 |
1,400 |
+0.43% |
3,600 |
2025/1/22 |
1,395 |
1,396 |
1,370 |
1,394 |
+0.36% |
4,100 |
2025/1/21 |
1,392 |
1,392 |
1,376 |
1,389 |
-0.22% |
1,300 |
2025/1/20 |
1,390 |
1,396 |
1,375 |
1,392 |
+0.65% |
2,500 |
2025/1/17 |
1,391 |
1,394 |
1,383 |
1,383 |
-0.65% |
5,500 |
2025/1/16 |
1,444 |
1,444 |
1,392 |
1,392 |
-2.45% |
9,100 |
2025/1/15 |
1,406 |
1,436 |
1,376 |
1,427 |
-15.26% |
32,000 |
2025/1/14 |
1,569 |
1,684 |
1,569 |
1,684 |
+2.12% |
7,700 |
2025/1/10 |
1,649 |
1,649 |
1,620 |
1,649 |
+1.79% |
1,300 |
2025/1/9 |
1,595 |
1,630 |
1,555 |
1,620 |
+1.50% |
4,800 |
2025/1/8 |
1,546 |
1,596 |
1,541 |
1,596 |
+0.63% |
3,400 |
2025/1/7 |
1,585 |
1,586 |
1,550 |
1,586 |
-0.25% |
2,400 |
2025/1/6 |
1,499 |
1,600 |
1,471 |
1,590 |
+8.90% |
9,200 |
2024/12/30 |
1,421 |
1,460 |
1,421 |
1,460 |
+2.46% |
2,300 |
2024/12/27 |
1,415 |
1,425 |
1,405 |
1,425 |
+1.06% |
4,300 |
2024/12/26 |
1,399 |
1,414 |
1,399 |
1,410 |
+0.79% |
6,300 |
2024/12/25 |
1,413 |
1,420 |
1,397 |
1,399 |
-0.99% |
6,700 |
2024/12/24 |
1,413 |
1,415 |
1,410 |
1,413 |
-0.14% |
1,500 |
2024/12/23 |
1,421 |
1,421 |
1,413 |
1,415 |
-0.98% |
2,100 |
2024/12/20 |
1,415 |
1,429 |
1,409 |
1,429 |
+0.85% |
4,700 |
2024/12/19 |
1,406 |
1,417 |
1,405 |
1,417 |
+0.78% |
2,100 |
2024/12/18 |
1,400 |
1,414 |
1,400 |
1,406 |
-0.50% |
3,300 |
2024/12/17 |
1,400 |
1,415 |
1,400 |
1,413 |
+0.21% |
4,300 |
2024/12/16 |
1,421 |
1,421 |
1,399 |
1,410 |
+0.00% |
4,600 |
2024/12/13 |
1,374 |
1,415 |
1,374 |
1,410 |
+0.71% |
900 |
2024/12/12 |
1,407 |
1,407 |
1,371 |
1,400 |
-0.28% |
1,600 |
2024/12/11 |
1,419 |
1,419 |
1,397 |
1,404 |
-1.06% |
3,000 |
2024/12/10 |
1,399 |
1,420 |
1,396 |
1,419 |
+0.50% |
2,200 |
2024/12/9 |
1,389 |
1,412 |
1,389 |
1,412 |
+1.95% |
1,200 |
2024/12/6 |
1,371 |
1,385 |
1,370 |
1,385 |
+1.02% |
1,500 |
2024/12/5 |
1,368 |
1,371 |
1,368 |
1,371 |
-0.87% |
1,900 |
2024/12/4 |
1,379 |
1,398 |
1,361 |
1,383 |
+0.22% |
5,500 |
2024/12/3 |
1,388 |
1,388 |
1,375 |
1,380 |
-0.72% |
1,900 |
2024/12/2 |
1,392 |
1,392 |
1,376 |
1,390 |
-0.14% |
1,600 |
2024/11/29 |
1,390 |
1,398 |
1,380 |
1,392 |
+0.36% |
14,200 |
2024/11/28 |
1,362 |
1,387 |
1,357 |
1,387 |
-0.22% |
2,200 |
2024/11/27 |
1,373 |
1,390 |
1,373 |
1,390 |
-1.49% |
1,300 |
2024/11/26 |
1,411 |
1,411 |
1,401 |
1,411 |
-0.07% |
1,000 |
2024/11/25 |
1,411 |
1,412 |
1,410 |
1,412 |
+0.07% |
3,400 |
2024/11/22 |
1,411 |
1,430 |
1,411 |
1,411 |
+0.00% |
3,100 |
2024/11/21 |
1,411 |
1,413 |
1,411 |
1,411 |
-0.07% |
600 |
2024/11/20 |
1,416 |
1,416 |
1,412 |
1,412 |
-0.91% |
1,200 |
2024/11/19 |
1,440 |
1,440 |
1,411 |
1,425 |
-1.18% |
800 |
2024/11/18 |
1,445 |
1,445 |
1,422 |
1,442 |
-0.21% |
1,100 |
2024/11/15 |
1,431 |
1,474 |
1,430 |
1,445 |
-1.10% |
1,100 |
2024/11/14 |
1,494 |
1,494 |
1,431 |
1,461 |
-2.60% |
1,900 |
2024/11/13 |
1,511 |
1,511 |
1,500 |
1,500 |
-0.73% |
1,300 |
2024/11/12 |
1,569 |
1,589 |
1,511 |
1,511 |
-3.70% |
2,500 |
2024/11/11 |
1,542 |
1,569 |
1,511 |
1,569 |
+5.30% |
1,800 |
2024/11/8 |
1,519 |
1,535 |
1,490 |
1,490 |
+2.12% |
3,100 |
2024/11/7 |
1,425 |
1,459 |
1,425 |
1,459 |
+0.27% |
1,300 |
2024/11/6 |
1,425 |
1,455 |
1,425 |
1,455 |
+0.00% |
1,200 |
2024/11/5 |
1,421 |
1,455 |
1,421 |
1,455 |
+2.61% |
500 |
2024/11/1 |
1,418 |
1,418 |
1,418 |
1,418 |
-0.42% |
100 |
2024/10/31 |
1,424 |
1,424 |
1,424 |
1,424 |
-0.77% |
100 |
2024/10/30 |
1,405 |
1,435 |
1,405 |
1,435 |
+0.99% |
300 |
2024/10/29 |
1,421 |
1,421 |
1,421 |
1,421 |
-0.84% |
300 |
2024/10/28 |
1,418 |
1,457 |
1,415 |
1,433 |
+1.56% |
1,800 |
2024/10/25 |
1,444 |
1,445 |
1,410 |
1,411 |
-0.21% |
1,100 |
2024/10/24 |
1,401 |
1,426 |
1,374 |
1,414 |
+0.21% |
6,400 |
2024/10/23 |
1,440 |
1,440 |
1,411 |
1,411 |
-0.35% |
600 |
|