日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
824 |
901 |
781 |
801 |
+0.50% |
108,200 |
2025/4/24 |
784 |
799 |
784 |
797 |
+1.53% |
2,500 |
2025/4/23 |
809 |
850 |
761 |
785 |
-1.75% |
28,700 |
2025/4/22 |
805 |
814 |
799 |
799 |
-0.87% |
2,200 |
2025/4/21 |
777 |
810 |
777 |
806 |
+2.81% |
5,100 |
2025/4/18 |
774 |
796 |
774 |
784 |
+1.16% |
5,200 |
2025/4/17 |
777 |
785 |
772 |
775 |
+1.31% |
2,300 |
2025/4/16 |
773 |
785 |
765 |
765 |
-0.65% |
4,400 |
2025/4/15 |
750 |
775 |
750 |
770 |
+3.36% |
5,800 |
2025/4/14 |
748 |
753 |
738 |
745 |
+1.36% |
6,700 |
2025/4/11 |
735 |
746 |
726 |
735 |
-0.68% |
18,800 |
2025/4/10 |
797 |
797 |
726 |
740 |
+1.37% |
20,700 |
2025/4/9 |
740 |
740 |
708 |
730 |
-12.05% |
82,000 |
2025/4/8 |
732 |
840 |
720 |
830 |
+15.44% |
88,600 |
2025/4/7 |
666 |
739 |
665 |
719 |
-8.52% |
14,800 |
2025/4/4 |
792 |
792 |
770 |
786 |
-1.63% |
15,700 |
2025/4/3 |
800 |
802 |
795 |
799 |
-0.62% |
8,300 |
2025/4/2 |
821 |
821 |
804 |
804 |
-0.25% |
4,700 |
2025/4/1 |
804 |
842 |
804 |
806 |
+0.37% |
5,600 |
2025/3/31 |
810 |
820 |
803 |
803 |
-2.07% |
9,900 |
2025/3/28 |
818 |
821 |
818 |
820 |
+0.00% |
2,000 |
2025/3/27 |
823 |
823 |
813 |
820 |
-0.36% |
9,400 |
2025/3/26 |
833 |
833 |
820 |
823 |
+0.49% |
3,600 |
2025/3/25 |
828 |
828 |
814 |
819 |
-0.97% |
10,300 |
2025/3/24 |
816 |
828 |
813 |
827 |
+0.85% |
9,300 |
2025/3/21 |
822 |
825 |
815 |
820 |
-0.36% |
10,500 |
2025/3/19 |
823 |
834 |
821 |
823 |
-0.72% |
6,700 |
2025/3/18 |
833 |
841 |
820 |
829 |
+0.00% |
11,200 |
2025/3/17 |
824 |
829 |
819 |
829 |
+1.59% |
16,400 |
2025/3/14 |
811 |
816 |
811 |
816 |
+0.99% |
4,700 |
2025/3/13 |
805 |
815 |
801 |
808 |
-0.25% |
5,600 |
2025/3/12 |
800 |
810 |
798 |
810 |
+1.50% |
13,200 |
2025/3/11 |
799 |
800 |
797 |
798 |
-0.25% |
3,900 |
2025/3/10 |
800 |
800 |
799 |
800 |
+0.00% |
13,300 |
2025/3/7 |
800 |
800 |
793 |
800 |
+0.00% |
5,500 |
2025/3/6 |
800 |
800 |
798 |
800 |
+0.25% |
4,500 |
2025/3/5 |
800 |
800 |
794 |
798 |
-0.25% |
26,900 |
2025/3/4 |
800 |
807 |
795 |
800 |
-0.87% |
18,600 |
2025/3/3 |
801 |
814 |
801 |
807 |
+0.88% |
11,200 |
2025/2/28 |
805 |
811 |
795 |
800 |
+0.00% |
17,100 |
2025/2/27 |
809 |
811 |
800 |
800 |
-0.50% |
11,100 |
2025/2/26 |
819 |
819 |
804 |
804 |
-1.95% |
9,400 |
2025/2/25 |
820 |
820 |
814 |
820 |
-1.09% |
4,800 |
2025/2/21 |
823 |
829 |
820 |
829 |
+1.10% |
14,500 |
2025/2/20 |
830 |
830 |
800 |
820 |
-1.20% |
16,700 |
2025/2/19 |
830 |
839 |
825 |
830 |
-0.84% |
15,000 |
2025/2/18 |
838 |
839 |
829 |
837 |
+0.24% |
4,000 |
2025/2/17 |
842 |
842 |
818 |
835 |
-1.18% |
30,400 |
2025/2/14 |
900 |
900 |
832 |
845 |
-15.92% |
97,800 |
2025/2/13 |
985 |
1,005 |
985 |
1,005 |
+2.03% |
8,200 |
2025/2/12 |
996 |
996 |
984 |
985 |
-0.30% |
2,300 |
2025/2/10 |
999 |
1,000 |
988 |
988 |
-1.20% |
1,700 |
2025/2/7 |
997 |
1,000 |
983 |
1,000 |
+0.40% |
4,600 |
2025/2/6 |
986 |
996 |
977 |
996 |
+1.01% |
1,000 |
2025/2/5 |
980 |
986 |
980 |
986 |
+0.61% |
2,300 |
2025/2/4 |
980 |
980 |
972 |
980 |
+0.82% |
1,000 |
2025/2/3 |
980 |
980 |
972 |
972 |
-1.02% |
5,000 |
2025/1/31 |
971 |
982 |
971 |
982 |
+1.03% |
200 |
2025/1/30 |
977 |
977 |
972 |
972 |
-0.72% |
200 |
2025/1/29 |
978 |
979 |
971 |
979 |
+0.00% |
1,900 |
2025/1/28 |
977 |
979 |
969 |
979 |
+0.20% |
4,100 |
2025/1/27 |
968 |
977 |
968 |
977 |
+1.24% |
800 |
2025/1/24 |
979 |
979 |
965 |
965 |
-1.13% |
1,700 |
2025/1/23 |
977 |
977 |
968 |
976 |
-0.10% |
800 |
2025/1/22 |
975 |
977 |
971 |
977 |
+0.10% |
1,100 |
2025/1/21 |
982 |
982 |
967 |
976 |
+0.10% |
800 |
2025/1/20 |
975 |
975 |
975 |
975 |
-0.51% |
200 |
2025/1/17 |
979 |
980 |
958 |
980 |
-0.41% |
6,500 |
2025/1/16 |
988 |
988 |
984 |
984 |
+1.13% |
500 |
2025/1/15 |
974 |
989 |
973 |
973 |
-0.10% |
3,000 |
2025/1/14 |
984 |
988 |
974 |
974 |
-0.51% |
2,300 |
2025/1/10 |
990 |
994 |
979 |
979 |
-1.11% |
2,300 |
2025/1/9 |
995 |
996 |
975 |
990 |
+1.33% |
4,100 |
2025/1/8 |
964 |
977 |
964 |
977 |
-0.10% |
8,500 |
2025/1/7 |
970 |
994 |
970 |
978 |
+1.24% |
2,700 |
2025/1/6 |
960 |
976 |
960 |
966 |
+0.84% |
5,900 |
2024/12/30 |
960 |
964 |
950 |
958 |
+0.52% |
40,300 |
2024/12/27 |
943 |
959 |
939 |
953 |
+1.38% |
40,000 |
2024/12/26 |
940 |
944 |
933 |
940 |
-0.21% |
12,700 |
2024/12/25 |
956 |
956 |
942 |
942 |
-0.95% |
4,100 |
2024/12/24 |
955 |
955 |
947 |
951 |
-0.42% |
1,900 |
2024/12/23 |
963 |
963 |
941 |
955 |
-0.83% |
2,000 |
2024/12/20 |
960 |
963 |
960 |
963 |
+0.42% |
800 |
2024/12/19 |
961 |
961 |
953 |
959 |
-0.83% |
3,500 |
2024/12/18 |
966 |
975 |
960 |
967 |
+0.42% |
3,100 |
2024/12/17 |
963 |
963 |
963 |
963 |
-0.21% |
300 |
2024/12/16 |
976 |
976 |
964 |
965 |
-1.53% |
1,700 |
2024/12/13 |
986 |
988 |
965 |
980 |
-0.61% |
4,100 |
2024/12/12 |
988 |
988 |
986 |
986 |
-0.70% |
2,200 |
2024/12/11 |
987 |
993 |
986 |
993 |
-0.20% |
3,600 |
2024/12/10 |
987 |
995 |
987 |
995 |
+0.91% |
1,000 |
2024/12/9 |
966 |
991 |
966 |
986 |
+0.61% |
700 |
2024/12/6 |
982 |
990 |
973 |
980 |
+0.51% |
2,800 |
2024/12/5 |
982 |
993 |
975 |
975 |
-0.51% |
2,000 |
2024/12/4 |
980 |
980 |
970 |
980 |
+0.51% |
1,000 |
2024/12/3 |
984 |
984 |
969 |
975 |
+0.83% |
19,800 |
2024/12/2 |
957 |
970 |
957 |
967 |
+0.21% |
2,100 |
2024/11/29 |
975 |
975 |
956 |
965 |
+0.10% |
4,600 |
2024/11/28 |
971 |
971 |
952 |
964 |
-0.62% |
1,500 |
2024/11/27 |
978 |
978 |
965 |
970 |
-0.82% |
3,200 |
2024/11/26 |
971 |
978 |
970 |
978 |
+1.03% |
6,100 |
2024/11/25 |
983 |
983 |
950 |
968 |
+0.00% |
6,300 |
2024/11/22 |
974 |
974 |
955 |
968 |
-0.72% |
2,700 |
2024/11/21 |
963 |
975 |
963 |
975 |
+0.72% |
4,500 |
2024/11/20 |
980 |
980 |
968 |
968 |
-0.72% |
1,000 |
2024/11/19 |
970 |
975 |
960 |
975 |
+0.93% |
2,200 |
2024/11/18 |
934 |
966 |
934 |
966 |
+1.79% |
3,200 |
2024/11/15 |
953 |
964 |
930 |
949 |
-0.42% |
7,800 |
2024/11/14 |
1,000 |
1,016 |
921 |
953 |
-6.29% |
31,400 |
2024/11/13 |
1,025 |
1,029 |
1,010 |
1,017 |
-0.10% |
7,800 |
2024/11/12 |
1,002 |
1,025 |
1,002 |
1,018 |
+1.60% |
3,900 |
2024/11/11 |
1,005 |
1,005 |
1,002 |
1,002 |
-2.53% |
300 |
2024/11/8 |
1,020 |
1,028 |
1,020 |
1,028 |
-0.19% |
600 |
2024/11/7 |
1,005 |
1,030 |
1,005 |
1,030 |
+1.38% |
3,200 |
2024/11/6 |
1,020 |
1,020 |
1,015 |
1,016 |
-0.68% |
1,000 |
2024/11/5 |
1,038 |
1,038 |
1,008 |
1,023 |
+0.29% |
1,300 |
2024/11/1 |
997 |
1,020 |
997 |
1,020 |
-1.73% |
2,600 |
2024/10/30 |
1,010 |
1,047 |
995 |
1,038 |
+2.98% |
3,200 |
2024/10/29 |
1,002 |
1,008 |
995 |
1,008 |
+0.60% |
700 |
2024/10/28 |
1,002 |
1,002 |
1,000 |
1,002 |
+1.31% |
500 |
2024/10/25 |
1,043 |
1,043 |
977 |
989 |
-4.35% |
7,600 |
2024/10/24 |
1,002 |
1,034 |
1,000 |
1,034 |
+2.99% |
3,900 |
2024/10/23 |
1,026 |
1,026 |
1,000 |
1,004 |
-2.14% |
3,500 |
|