日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,545 |
1,790 |
1,523 |
1,555 |
-0.06% |
22,500 |
2025/4/24 |
1,710 |
1,710 |
1,520 |
1,556 |
-4.54% |
17,000 |
2025/4/23 |
1,400 |
1,677 |
1,400 |
1,630 |
+16.76% |
72,100 |
2025/4/22 |
1,452 |
1,452 |
1,345 |
1,396 |
-4.64% |
10,200 |
2025/4/21 |
1,399 |
1,590 |
1,341 |
1,464 |
+4.57% |
18,900 |
2025/4/18 |
1,381 |
1,544 |
1,381 |
1,400 |
+2.87% |
14,700 |
2025/4/17 |
1,361 |
1,361 |
1,361 |
1,361 |
+0.07% |
100 |
2025/4/16 |
1,385 |
1,385 |
1,341 |
1,360 |
-3.89% |
1,300 |
2025/4/15 |
1,354 |
1,415 |
1,354 |
1,415 |
+4.74% |
400 |
2025/4/14 |
1,400 |
1,400 |
1,345 |
1,351 |
+0.60% |
3,700 |
2025/4/11 |
1,430 |
1,449 |
1,343 |
1,343 |
-6.08% |
1,700 |
2025/4/10 |
1,412 |
1,430 |
1,390 |
1,430 |
+1.42% |
3,000 |
2025/4/9 |
1,290 |
1,430 |
1,290 |
1,410 |
+10.94% |
6,200 |
2025/4/8 |
1,223 |
1,271 |
1,223 |
1,271 |
+9.29% |
1,600 |
2025/4/7 |
1,355 |
1,355 |
1,163 |
1,163 |
-19.52% |
4,900 |
2025/4/4 |
1,445 |
1,445 |
1,415 |
1,445 |
+0.00% |
600 |
2025/4/3 |
1,460 |
1,460 |
1,438 |
1,445 |
-3.67% |
800 |
2025/4/2 |
1,500 |
1,500 |
1,499 |
1,500 |
+0.00% |
500 |
2025/4/1 |
1,500 |
1,520 |
1,500 |
1,500 |
-3.10% |
500 |
2025/3/31 |
1,451 |
1,550 |
1,450 |
1,548 |
+5.95% |
5,400 |
2025/3/28 |
1,461 |
1,461 |
1,461 |
1,461 |
-0.75% |
100 |
2025/3/27 |
1,462 |
1,472 |
1,462 |
1,472 |
+0.68% |
400 |
2025/3/26 |
1,496 |
1,496 |
1,461 |
1,462 |
-0.27% |
1,300 |
2025/3/25 |
1,450 |
1,539 |
1,420 |
1,466 |
+1.10% |
3,700 |
2025/3/24 |
1,430 |
1,450 |
1,410 |
1,450 |
+1.97% |
3,200 |
2025/3/21 |
1,485 |
1,485 |
1,422 |
1,422 |
-4.24% |
4,500 |
2025/3/19 |
1,480 |
1,485 |
1,480 |
1,485 |
+0.41% |
300 |
2025/3/18 |
1,454 |
1,479 |
1,454 |
1,479 |
+0.00% |
1,100 |
2025/3/17 |
1,455 |
1,490 |
1,450 |
1,479 |
+1.65% |
2,400 |
2025/3/14 |
1,452 |
1,456 |
1,450 |
1,455 |
-1.02% |
1,100 |
2025/3/13 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.00% |
100 |
2025/3/12 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.00% |
100 |
2025/3/11 |
1,468 |
1,477 |
1,452 |
1,470 |
-0.47% |
2,300 |
2025/3/10 |
1,469 |
1,485 |
1,469 |
1,477 |
+0.27% |
600 |
2025/3/7 |
1,472 |
1,473 |
1,470 |
1,473 |
+0.20% |
2,400 |
2025/3/5 |
1,471 |
1,471 |
1,470 |
1,470 |
-0.07% |
500 |
2025/3/4 |
1,495 |
1,495 |
1,471 |
1,471 |
-1.61% |
500 |
2025/3/3 |
1,507 |
1,508 |
1,495 |
1,495 |
-0.66% |
400 |
2025/2/28 |
1,500 |
1,510 |
1,500 |
1,505 |
+0.33% |
800 |
2025/2/27 |
1,480 |
1,500 |
1,480 |
1,500 |
+1.28% |
600 |
2025/2/26 |
1,486 |
1,486 |
1,480 |
1,481 |
-0.60% |
1,500 |
2025/2/25 |
1,495 |
1,495 |
1,490 |
1,490 |
-0.07% |
200 |
2025/2/21 |
1,491 |
1,491 |
1,491 |
1,491 |
+0.34% |
100 |
2025/2/20 |
1,490 |
1,490 |
1,486 |
1,486 |
-0.07% |
400 |
2025/2/19 |
1,487 |
1,487 |
1,487 |
1,487 |
-0.13% |
200 |
2025/2/18 |
1,490 |
1,490 |
1,489 |
1,489 |
+0.34% |
200 |
2025/2/17 |
1,502 |
1,502 |
1,484 |
1,484 |
-2.05% |
400 |
2025/2/14 |
1,515 |
1,515 |
1,515 |
1,515 |
+2.02% |
100 |
2025/2/13 |
1,485 |
1,485 |
1,485 |
1,485 |
-1.13% |
100 |
2025/2/12 |
1,531 |
1,531 |
1,502 |
1,502 |
-1.89% |
300 |
2025/2/10 |
1,487 |
1,531 |
1,471 |
1,531 |
+2.96% |
1,900 |
2025/2/7 |
1,497 |
1,497 |
1,486 |
1,487 |
-1.59% |
700 |
2025/2/6 |
1,477 |
1,511 |
1,477 |
1,511 |
+1.61% |
500 |
2025/2/5 |
1,487 |
1,487 |
1,486 |
1,487 |
+0.13% |
500 |
2025/2/4 |
1,500 |
1,500 |
1,485 |
1,485 |
-1.00% |
700 |
2025/2/3 |
1,488 |
1,500 |
1,480 |
1,500 |
+1.35% |
700 |
2025/1/31 |
1,493 |
1,493 |
1,480 |
1,480 |
-3.46% |
1,400 |
2025/1/30 |
1,533 |
1,533 |
1,533 |
1,533 |
+2.20% |
100 |
2025/1/29 |
1,501 |
1,501 |
1,500 |
1,500 |
-0.46% |
200 |
2025/1/28 |
1,472 |
1,519 |
1,472 |
1,507 |
+1.76% |
500 |
2025/1/27 |
1,516 |
1,540 |
1,481 |
1,481 |
+1.72% |
1,400 |
2025/1/24 |
1,449 |
1,456 |
1,449 |
1,456 |
+0.69% |
400 |
2025/1/23 |
1,466 |
1,466 |
1,446 |
1,446 |
-1.77% |
600 |
2025/1/22 |
1,455 |
1,472 |
1,455 |
1,472 |
+1.66% |
600 |
2025/1/21 |
1,451 |
1,451 |
1,448 |
1,448 |
-0.82% |
400 |
2025/1/20 |
1,464 |
1,480 |
1,450 |
1,460 |
-0.21% |
600 |
2025/1/17 |
1,445 |
1,463 |
1,440 |
1,463 |
+1.11% |
700 |
2025/1/16 |
1,464 |
1,464 |
1,447 |
1,447 |
+0.49% |
300 |
2025/1/15 |
1,424 |
1,440 |
1,424 |
1,440 |
+0.63% |
600 |
2025/1/14 |
1,472 |
1,472 |
1,431 |
1,431 |
-8.27% |
14,500 |
2025/1/10 |
1,527 |
1,569 |
1,527 |
1,560 |
+0.58% |
3,400 |
2025/1/9 |
1,530 |
1,589 |
1,530 |
1,551 |
-1.21% |
1,600 |
2025/1/8 |
1,525 |
1,570 |
1,525 |
1,570 |
+2.08% |
1,100 |
2025/1/7 |
1,525 |
1,555 |
1,523 |
1,538 |
+0.85% |
1,500 |
2025/1/6 |
1,521 |
1,535 |
1,506 |
1,525 |
+1.67% |
800 |
2024/12/30 |
1,500 |
1,500 |
1,500 |
1,500 |
-0.07% |
200 |
2024/12/27 |
1,473 |
1,530 |
1,473 |
1,501 |
+1.35% |
400 |
2024/12/26 |
1,500 |
1,500 |
1,466 |
1,481 |
-3.20% |
3,100 |
2024/12/25 |
1,529 |
1,530 |
1,500 |
1,530 |
+0.72% |
2,400 |
2024/12/24 |
1,518 |
1,519 |
1,518 |
1,519 |
+1.27% |
300 |
2024/12/23 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.67% |
200 |
2024/12/20 |
1,520 |
1,520 |
1,490 |
1,490 |
-0.27% |
400 |
2024/12/19 |
1,494 |
1,494 |
1,484 |
1,494 |
-1.71% |
300 |
2024/12/18 |
1,488 |
1,520 |
1,484 |
1,520 |
+2.63% |
1,400 |
2024/12/17 |
1,489 |
1,489 |
1,480 |
1,481 |
+1.30% |
300 |
2024/12/16 |
1,462 |
1,462 |
1,462 |
1,462 |
+0.00% |
300 |
2024/12/13 |
1,462 |
1,462 |
1,462 |
1,462 |
-0.61% |
400 |
2024/12/12 |
1,488 |
1,488 |
1,471 |
1,471 |
-1.28% |
1,000 |
2024/12/11 |
1,519 |
1,519 |
1,490 |
1,490 |
+0.07% |
1,000 |
2024/12/10 |
1,489 |
1,489 |
1,489 |
1,489 |
+0.54% |
300 |
2024/12/9 |
1,499 |
1,499 |
1,481 |
1,481 |
-1.20% |
800 |
2024/12/6 |
1,500 |
1,502 |
1,499 |
1,499 |
-0.13% |
1,000 |
2024/12/5 |
1,519 |
1,519 |
1,501 |
1,501 |
-1.25% |
700 |
2024/12/4 |
1,521 |
1,561 |
1,520 |
1,520 |
-0.39% |
1,300 |
2024/12/3 |
1,528 |
1,539 |
1,525 |
1,526 |
-0.07% |
1,300 |
2024/12/2 |
1,532 |
1,535 |
1,527 |
1,527 |
-0.84% |
800 |
2024/11/29 |
1,542 |
1,543 |
1,540 |
1,540 |
-0.32% |
900 |
2024/11/28 |
1,561 |
1,561 |
1,533 |
1,545 |
-0.96% |
1,000 |
2024/11/27 |
1,565 |
1,565 |
1,560 |
1,560 |
-0.70% |
1,100 |
2024/11/26 |
1,571 |
1,580 |
1,571 |
1,571 |
+0.26% |
400 |
2024/11/25 |
1,590 |
1,590 |
1,564 |
1,567 |
-1.38% |
700 |
2024/11/22 |
1,628 |
1,628 |
1,589 |
1,589 |
-2.40% |
200 |
2024/11/21 |
1,633 |
1,633 |
1,609 |
1,628 |
+2.20% |
600 |
2024/11/20 |
1,549 |
1,593 |
1,549 |
1,593 |
+3.11% |
1,300 |
2024/11/19 |
1,560 |
1,599 |
1,545 |
1,545 |
-0.96% |
1,700 |
2024/11/18 |
1,566 |
1,600 |
1,560 |
1,560 |
-0.38% |
1,000 |
2024/11/15 |
1,576 |
1,615 |
1,526 |
1,566 |
-0.57% |
4,500 |
2024/11/14 |
1,651 |
1,662 |
1,575 |
1,575 |
-4.60% |
4,300 |
2024/11/13 |
1,690 |
1,700 |
1,651 |
1,651 |
+0.06% |
800 |
2024/11/12 |
1,650 |
1,650 |
1,650 |
1,650 |
+0.00% |
100 |
2024/11/11 |
1,650 |
1,650 |
1,650 |
1,650 |
-0.12% |
400 |
2024/11/8 |
1,680 |
1,680 |
1,650 |
1,652 |
-1.37% |
800 |
2024/11/7 |
1,715 |
1,725 |
1,670 |
1,675 |
-1.47% |
1,300 |
2024/11/6 |
1,695 |
1,711 |
1,695 |
1,700 |
+0.29% |
900 |
2024/11/5 |
1,626 |
1,700 |
1,626 |
1,695 |
+4.63% |
1,500 |
2024/11/1 |
1,620 |
1,620 |
1,620 |
1,620 |
-1.64% |
400 |
2024/10/31 |
1,630 |
1,649 |
1,608 |
1,647 |
-0.96% |
1,000 |
2024/10/30 |
1,631 |
1,663 |
1,630 |
1,663 |
+1.34% |
500 |
2024/10/29 |
1,639 |
1,675 |
1,639 |
1,641 |
-2.26% |
400 |
2024/10/28 |
1,588 |
1,680 |
1,588 |
1,679 |
+3.58% |
1,000 |
2024/10/25 |
1,642 |
1,642 |
1,621 |
1,621 |
-1.04% |
1,500 |
2024/10/24 |
1,639 |
1,643 |
1,638 |
1,638 |
-1.33% |
1,200 |
2024/10/23 |
1,688 |
1,700 |
1,660 |
1,660 |
-1.48% |
1,200 |
|