日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
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 |
2025/1/28 |
999 |
999 |
999 |
999 |
+0.71% |
100 |
2025/1/27 |
1,005 |
1,005 |
977 |
992 |
-3.60% |
3,400 |
2025/1/24 |
1,000 |
1,029 |
999 |
1,029 |
-0.96% |
3,000 |
2025/1/23 |
1,039 |
1,039 |
1,039 |
1,039 |
-0.10% |
100 |
2025/1/22 |
1,050 |
1,050 |
1,040 |
1,040 |
-0.95% |
500 |
2025/1/21 |
1,050 |
1,050 |
1,049 |
1,050 |
+2.44% |
2,000 |
2025/1/20 |
1,050 |
1,050 |
1,025 |
1,025 |
+0.49% |
800 |
2025/1/17 |
1,020 |
1,020 |
1,020 |
1,020 |
-2.86% |
1,100 |
2025/1/15 |
1,050 |
1,050 |
1,050 |
1,050 |
+1.45% |
200 |
2025/1/14 |
1,031 |
1,035 |
1,020 |
1,035 |
+0.49% |
500 |
2025/1/10 |
1,020 |
1,030 |
1,020 |
1,030 |
+0.88% |
500 |
2025/1/9 |
1,010 |
1,029 |
1,001 |
1,021 |
-0.39% |
600 |
2025/1/8 |
1,006 |
1,045 |
1,005 |
1,025 |
-2.01% |
900 |
2025/1/7 |
1,005 |
1,050 |
1,005 |
1,046 |
+4.08% |
1,600 |
2025/1/6 |
975 |
1,035 |
975 |
1,005 |
+3.08% |
2,100 |
2024/12/30 |
978 |
978 |
975 |
975 |
+2.85% |
700 |
2024/12/27 |
950 |
950 |
947 |
948 |
-0.32% |
1,400 |
2024/12/26 |
965 |
965 |
950 |
951 |
-1.35% |
2,700 |
2024/12/25 |
964 |
964 |
964 |
964 |
+1.37% |
100 |
2024/12/24 |
955 |
955 |
951 |
951 |
-1.45% |
1,000 |
2024/12/23 |
953 |
1,000 |
953 |
965 |
-1.83% |
2,000 |
2024/12/20 |
983 |
983 |
983 |
983 |
-0.51% |
100 |
2024/12/19 |
980 |
990 |
980 |
988 |
-0.80% |
900 |
2024/12/18 |
997 |
1,035 |
981 |
996 |
+1.63% |
900 |
2024/12/17 |
975 |
980 |
975 |
980 |
+0.51% |
200 |
2024/12/16 |
975 |
975 |
972 |
975 |
+0.00% |
1,500 |
2024/12/12 |
979 |
979 |
962 |
975 |
-0.41% |
600 |
2024/12/11 |
980 |
980 |
979 |
979 |
+0.93% |
600 |
2024/12/10 |
970 |
970 |
970 |
970 |
+1.04% |
500 |
2024/12/9 |
960 |
960 |
950 |
960 |
+1.05% |
900 |
2024/12/6 |
955 |
960 |
950 |
950 |
+0.00% |
1,200 |
2024/12/5 |
950 |
950 |
950 |
950 |
+0.00% |
1,300 |
2024/12/4 |
970 |
970 |
950 |
950 |
-0.52% |
1,300 |
2024/12/3 |
955 |
955 |
955 |
955 |
+0.00% |
100 |
2024/12/2 |
951 |
955 |
951 |
955 |
+0.53% |
900 |
2024/11/29 |
950 |
950 |
950 |
950 |
-0.11% |
300 |
2024/11/28 |
940 |
951 |
936 |
951 |
+0.42% |
600 |
2024/11/26 |
946 |
947 |
946 |
947 |
+0.11% |
400 |
2024/11/25 |
950 |
950 |
946 |
946 |
-0.11% |
600 |
2024/11/22 |
947 |
947 |
947 |
947 |
-0.11% |
100 |
2024/11/21 |
948 |
948 |
948 |
948 |
+0.00% |
100 |
2024/11/20 |
948 |
948 |
948 |
948 |
+0.11% |
200 |
2024/11/19 |
980 |
980 |
947 |
947 |
+0.11% |
600 |
2024/11/18 |
946 |
946 |
946 |
946 |
-0.42% |
100 |
2024/11/15 |
940 |
960 |
940 |
950 |
-1.04% |
700 |
2024/11/14 |
960 |
960 |
960 |
960 |
+1.05% |
100 |
2024/11/13 |
955 |
955 |
950 |
950 |
+0.00% |
600 |
2024/11/12 |
950 |
950 |
950 |
950 |
+0.21% |
100 |
2024/11/11 |
948 |
948 |
948 |
948 |
-0.21% |
100 |
2024/11/8 |
957 |
957 |
935 |
950 |
+0.85% |
600 |
2024/11/6 |
955 |
955 |
942 |
942 |
-1.26% |
500 |
2024/11/5 |
960 |
960 |
944 |
954 |
+1.81% |
500 |
2024/11/1 |
937 |
937 |
937 |
937 |
-1.37% |
200 |
2024/10/31 |
955 |
955 |
950 |
950 |
-0.52% |
200 |
2024/10/30 |
932 |
955 |
932 |
955 |
+2.47% |
300 |
2024/10/29 |
932 |
932 |
932 |
932 |
+0.00% |
100 |
2024/10/28 |
932 |
932 |
932 |
932 |
+0.00% |
200 |
2024/10/25 |
932 |
932 |
932 |
932 |
+0.00% |
500 |
2024/10/24 |
932 |
932 |
932 |
932 |
-0.85% |
300 |
2024/10/23 |
940 |
940 |
940 |
940 |
+0.00% |
200 |
2024/10/22 |
940 |
940 |
940 |
940 |
-0.84% |
100 |
2024/10/21 |
948 |
948 |
948 |
948 |
-0.11% |
500 |
2024/10/18 |
948 |
949 |
948 |
949 |
+0.42% |
500 |
|