日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
982 |
982 |
961 |
961 |
-1.13% |
5,600 |
2025/4/24 |
966 |
972 |
962 |
972 |
+1.78% |
1,000 |
2025/4/23 |
960 |
968 |
953 |
955 |
+2.58% |
1,300 |
2025/4/22 |
931 |
931 |
931 |
931 |
+0.32% |
700 |
2025/4/18 |
933 |
934 |
928 |
928 |
-1.80% |
1,100 |
2025/4/17 |
939 |
945 |
918 |
945 |
-0.21% |
4,300 |
2025/4/16 |
947 |
947 |
947 |
947 |
-0.42% |
100 |
2025/4/15 |
949 |
951 |
949 |
951 |
-1.35% |
400 |
2025/4/14 |
1,000 |
1,001 |
959 |
964 |
-3.02% |
4,200 |
2025/4/11 |
898 |
1,000 |
898 |
994 |
+8.87% |
77,600 |
2025/4/10 |
897 |
918 |
897 |
913 |
+4.22% |
800 |
2025/4/9 |
887 |
887 |
868 |
876 |
-1.24% |
3,800 |
2025/4/8 |
913 |
913 |
886 |
887 |
+0.45% |
1,200 |
2025/4/7 |
890 |
890 |
871 |
883 |
-2.43% |
1,000 |
2025/4/4 |
914 |
919 |
891 |
905 |
-2.58% |
2,200 |
2025/4/2 |
932 |
932 |
917 |
929 |
-0.32% |
1,000 |
2025/4/1 |
927 |
932 |
927 |
932 |
+0.65% |
1,400 |
2025/3/31 |
925 |
926 |
925 |
926 |
+0.00% |
1,100 |
2025/3/28 |
917 |
926 |
910 |
926 |
+0.33% |
1,100 |
2025/3/27 |
915 |
927 |
912 |
923 |
+0.87% |
1,000 |
2025/3/26 |
915 |
915 |
913 |
915 |
+0.22% |
1,000 |
2025/3/25 |
933 |
933 |
913 |
913 |
-2.25% |
5,400 |
2025/3/24 |
939 |
939 |
932 |
934 |
-0.43% |
13,200 |
2025/3/21 |
937 |
938 |
931 |
938 |
+0.75% |
500 |
2025/3/19 |
935 |
935 |
922 |
931 |
-0.11% |
1,900 |
2025/3/18 |
930 |
932 |
927 |
932 |
+0.65% |
11,100 |
2025/3/17 |
925 |
926 |
920 |
926 |
+0.11% |
1,100 |
2025/3/14 |
925 |
925 |
925 |
925 |
+1.09% |
100 |
2025/3/13 |
915 |
915 |
915 |
915 |
+0.00% |
100 |
2025/3/12 |
915 |
915 |
915 |
915 |
+0.00% |
200 |
2025/3/11 |
926 |
926 |
911 |
915 |
-1.19% |
1,400 |
2025/3/10 |
914 |
926 |
909 |
926 |
+1.31% |
2,500 |
2025/3/7 |
914 |
914 |
914 |
914 |
-1.61% |
200 |
2025/3/6 |
926 |
929 |
925 |
929 |
+0.43% |
400 |
2025/3/5 |
925 |
925 |
916 |
925 |
+0.87% |
500 |
2025/3/4 |
922 |
922 |
917 |
917 |
-0.54% |
300 |
2025/3/3 |
922 |
922 |
916 |
922 |
+0.99% |
400 |
2025/2/28 |
913 |
913 |
913 |
913 |
-1.51% |
500 |
2025/2/26 |
918 |
933 |
918 |
927 |
+0.43% |
2,600 |
2025/2/25 |
946 |
946 |
916 |
923 |
-2.84% |
5,400 |
2025/2/21 |
948 |
950 |
947 |
950 |
+0.32% |
3,400 |
2025/2/20 |
938 |
949 |
936 |
947 |
+0.96% |
4,200 |
2025/2/19 |
930 |
938 |
918 |
938 |
+0.54% |
2,100 |
2025/2/18 |
906 |
943 |
906 |
933 |
+2.41% |
3,400 |
2025/2/17 |
911 |
911 |
911 |
911 |
+0.33% |
500 |
2025/2/14 |
907 |
911 |
906 |
908 |
-2.37% |
3,200 |
2025/2/13 |
930 |
933 |
916 |
930 |
-1.69% |
1,900 |
2025/2/12 |
923 |
946 |
923 |
946 |
+2.05% |
2,400 |
2025/2/10 |
908 |
927 |
908 |
927 |
+1.20% |
900 |
2025/2/7 |
934 |
937 |
912 |
916 |
+1.33% |
2,300 |
2025/2/6 |
929 |
936 |
904 |
904 |
-2.90% |
2,200 |
2025/2/5 |
953 |
954 |
931 |
931 |
-2.31% |
3,600 |
2025/2/4 |
955 |
955 |
953 |
953 |
+0.00% |
1,200 |
2025/2/3 |
950 |
953 |
950 |
953 |
+0.85% |
500 |
2025/1/31 |
936 |
951 |
936 |
945 |
+0.96% |
400 |
2025/1/30 |
937 |
937 |
936 |
936 |
-1.68% |
200 |
2025/1/29 |
955 |
955 |
952 |
952 |
-1.45% |
200 |
2025/1/28 |
961 |
966 |
952 |
966 |
-1.02% |
2,100 |
2025/1/27 |
988 |
988 |
973 |
976 |
+0.31% |
8,900 |
2025/1/24 |
949 |
973 |
944 |
973 |
+2.75% |
5,700 |
2025/1/23 |
939 |
947 |
939 |
947 |
+1.07% |
1,600 |
2025/1/22 |
930 |
937 |
930 |
937 |
+1.96% |
3,600 |
2025/1/21 |
911 |
919 |
911 |
919 |
+0.88% |
300 |
2025/1/20 |
910 |
917 |
910 |
911 |
+0.22% |
1,800 |
2025/1/17 |
892 |
914 |
892 |
909 |
+1.00% |
5,500 |
2025/1/16 |
917 |
917 |
900 |
900 |
-0.88% |
600 |
2025/1/15 |
904 |
908 |
889 |
908 |
+0.67% |
1,000 |
2025/1/14 |
892 |
902 |
882 |
902 |
+0.00% |
500 |
2025/1/10 |
892 |
902 |
891 |
902 |
+1.12% |
1,700 |
2025/1/9 |
899 |
900 |
891 |
892 |
-0.34% |
700 |
2025/1/8 |
880 |
895 |
880 |
895 |
+0.11% |
400 |
2025/1/7 |
895 |
895 |
894 |
894 |
+0.56% |
300 |
2025/1/6 |
891 |
891 |
889 |
889 |
+0.00% |
1,900 |
2024/12/30 |
889 |
895 |
889 |
889 |
+0.00% |
1,000 |
2024/12/27 |
867 |
889 |
867 |
889 |
+2.54% |
1,200 |
2024/12/26 |
877 |
891 |
867 |
867 |
-2.03% |
6,700 |
2024/12/25 |
910 |
910 |
885 |
885 |
-1.12% |
6,500 |
2024/12/24 |
876 |
895 |
874 |
895 |
+2.29% |
7,500 |
2024/12/23 |
872 |
883 |
872 |
875 |
+0.57% |
2,000 |
2024/12/20 |
855 |
870 |
855 |
870 |
+1.05% |
3,000 |
2024/12/19 |
857 |
862 |
851 |
861 |
+0.35% |
2,900 |
2024/12/18 |
855 |
861 |
848 |
858 |
+0.35% |
4,300 |
2024/12/17 |
852 |
855 |
848 |
855 |
-0.12% |
1,600 |
2024/12/16 |
861 |
862 |
843 |
856 |
-1.61% |
18,700 |
2024/12/13 |
871 |
871 |
870 |
870 |
+1.28% |
1,100 |
2024/12/12 |
861 |
872 |
852 |
859 |
-1.83% |
14,000 |
2024/12/11 |
872 |
875 |
860 |
875 |
+1.74% |
4,700 |
2024/12/10 |
854 |
861 |
854 |
860 |
+0.00% |
4,800 |
2024/12/9 |
859 |
860 |
850 |
860 |
+0.23% |
1,500 |
2024/12/6 |
862 |
862 |
847 |
858 |
-0.46% |
2,000 |
2024/12/5 |
874 |
875 |
860 |
862 |
-0.35% |
5,600 |
2024/12/3 |
886 |
886 |
865 |
865 |
+1.05% |
900 |
2024/12/2 |
856 |
856 |
856 |
856 |
+0.00% |
100 |
2024/11/29 |
859 |
865 |
856 |
856 |
-0.35% |
300 |
2024/11/28 |
865 |
865 |
859 |
859 |
-0.69% |
300 |
2024/11/27 |
909 |
909 |
865 |
865 |
-5.46% |
300 |
2024/11/25 |
921 |
921 |
901 |
915 |
+2.23% |
5,400 |
2024/11/22 |
875 |
895 |
861 |
895 |
+2.87% |
1,700 |
2024/11/21 |
865 |
870 |
864 |
870 |
+0.69% |
500 |
2024/11/20 |
880 |
880 |
864 |
864 |
-1.03% |
700 |
2024/11/19 |
870 |
873 |
856 |
873 |
+0.34% |
1,100 |
2024/11/15 |
886 |
886 |
870 |
870 |
-1.81% |
600 |
2024/11/14 |
887 |
902 |
886 |
886 |
+0.00% |
700 |
2024/11/13 |
868 |
890 |
868 |
886 |
+3.87% |
4,300 |
2024/11/12 |
850 |
853 |
850 |
853 |
+2.03% |
500 |
2024/11/11 |
840 |
859 |
836 |
836 |
-0.24% |
1,900 |
2024/11/8 |
827 |
839 |
820 |
838 |
-0.36% |
2,400 |
2024/11/7 |
841 |
841 |
841 |
841 |
+0.00% |
300 |
2024/11/6 |
848 |
848 |
835 |
841 |
-0.59% |
700 |
2024/11/5 |
840 |
853 |
840 |
846 |
-0.70% |
800 |
2024/11/1 |
840 |
852 |
840 |
852 |
+1.43% |
1,400 |
2024/10/31 |
848 |
848 |
840 |
840 |
-0.71% |
300 |
2024/10/30 |
848 |
848 |
846 |
846 |
-0.24% |
300 |
2024/10/29 |
843 |
848 |
843 |
848 |
-1.17% |
500 |
2024/10/28 |
837 |
859 |
836 |
858 |
+0.70% |
500 |
2024/10/25 |
853 |
853 |
852 |
852 |
+1.19% |
5,400 |
2024/10/24 |
840 |
842 |
818 |
842 |
+0.24% |
3,100 |
2024/10/23 |
852 |
852 |
840 |
840 |
-1.18% |
2,400 |
2024/10/22 |
861 |
887 |
850 |
850 |
-0.82% |
2,800 |
2024/10/21 |
872 |
872 |
853 |
857 |
-1.72% |
1,200 |
2024/10/18 |
878 |
878 |
872 |
872 |
-1.02% |
400 |
2024/10/17 |
880 |
881 |
880 |
881 |
+0.11% |
500 |
2024/10/16 |
887 |
887 |
872 |
880 |
-1.01% |
4,000 |
|