日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,329 |
1,395 |
1,300 |
1,300 |
-2.18% |
28,200 |
2025/4/24 |
1,339 |
1,339 |
1,328 |
1,329 |
-0.75% |
3,000 |
2025/4/23 |
1,338 |
1,345 |
1,332 |
1,339 |
-0.67% |
3,000 |
2025/4/22 |
1,347 |
1,350 |
1,333 |
1,348 |
+0.07% |
3,200 |
2025/4/21 |
1,334 |
1,355 |
1,334 |
1,347 |
-0.88% |
9,900 |
2025/4/18 |
1,325 |
1,369 |
1,325 |
1,359 |
+0.59% |
4,000 |
2025/4/17 |
1,348 |
1,351 |
1,336 |
1,351 |
+0.15% |
500 |
2025/4/16 |
1,336 |
1,350 |
1,324 |
1,349 |
+0.97% |
3,500 |
2025/4/15 |
1,349 |
1,349 |
1,325 |
1,336 |
-1.40% |
1,600 |
2025/4/14 |
1,339 |
1,381 |
1,321 |
1,355 |
-1.02% |
600 |
2025/4/11 |
1,370 |
1,370 |
1,369 |
1,369 |
+0.15% |
200 |
2025/4/10 |
1,369 |
1,369 |
1,312 |
1,367 |
+0.22% |
800 |
2025/4/9 |
1,304 |
1,364 |
1,304 |
1,364 |
+0.00% |
2,900 |
2025/4/8 |
1,325 |
1,367 |
1,306 |
1,364 |
+5.65% |
2,000 |
2025/4/7 |
1,320 |
1,331 |
1,291 |
1,291 |
-4.37% |
4,600 |
2025/4/4 |
1,352 |
1,395 |
1,333 |
1,350 |
-0.15% |
5,800 |
2025/4/3 |
1,344 |
1,378 |
1,344 |
1,352 |
-2.31% |
1,000 |
2025/4/2 |
1,399 |
1,399 |
1,359 |
1,384 |
+0.65% |
3,000 |
2025/4/1 |
1,387 |
1,391 |
1,353 |
1,375 |
+0.59% |
3,000 |
2025/3/31 |
1,335 |
1,367 |
1,335 |
1,367 |
+0.15% |
2,800 |
2025/3/28 |
1,367 |
1,378 |
1,342 |
1,365 |
-1.73% |
2,500 |
2025/3/27 |
1,385 |
1,389 |
1,373 |
1,389 |
+0.00% |
700 |
2025/3/26 |
1,374 |
1,390 |
1,369 |
1,389 |
+1.68% |
800 |
2025/3/25 |
1,392 |
1,396 |
1,366 |
1,366 |
-1.66% |
1,500 |
2025/3/24 |
1,380 |
1,389 |
1,365 |
1,389 |
+0.80% |
900 |
2025/3/21 |
1,374 |
1,379 |
1,364 |
1,378 |
+0.29% |
1,300 |
2025/3/19 |
1,363 |
1,377 |
1,362 |
1,374 |
+1.25% |
1,300 |
2025/3/18 |
1,351 |
1,377 |
1,350 |
1,357 |
+0.07% |
2,100 |
2025/3/17 |
1,364 |
1,365 |
1,352 |
1,356 |
+0.44% |
1,500 |
2025/3/14 |
1,357 |
1,360 |
1,345 |
1,350 |
-0.81% |
1,500 |
2025/3/13 |
1,349 |
1,361 |
1,346 |
1,361 |
+1.80% |
1,300 |
2025/3/12 |
1,329 |
1,353 |
1,329 |
1,337 |
-0.89% |
2,200 |
2025/3/11 |
1,336 |
1,349 |
1,330 |
1,349 |
+0.97% |
1,400 |
2025/3/10 |
1,355 |
1,355 |
1,334 |
1,336 |
-1.55% |
1,600 |
2025/3/7 |
1,346 |
1,357 |
1,327 |
1,357 |
+0.00% |
1,700 |
2025/3/5 |
1,360 |
1,362 |
1,346 |
1,357 |
+0.44% |
600 |
2025/3/4 |
1,336 |
1,351 |
1,333 |
1,351 |
+0.07% |
1,700 |
2025/3/3 |
1,369 |
1,379 |
1,350 |
1,350 |
-0.37% |
2,200 |
2025/2/28 |
1,334 |
1,355 |
1,330 |
1,355 |
+0.37% |
2,300 |
2025/2/27 |
1,337 |
1,367 |
1,337 |
1,350 |
-0.95% |
500 |
2025/2/26 |
1,329 |
1,364 |
1,327 |
1,363 |
+1.94% |
1,700 |
2025/2/25 |
1,344 |
1,361 |
1,337 |
1,337 |
-0.52% |
1,700 |
2025/2/21 |
1,350 |
1,350 |
1,327 |
1,344 |
-0.30% |
800 |
2025/2/20 |
1,352 |
1,359 |
1,331 |
1,348 |
-0.30% |
4,200 |
2025/2/19 |
1,352 |
1,359 |
1,352 |
1,352 |
-0.59% |
700 |
2025/2/18 |
1,365 |
1,365 |
1,349 |
1,360 |
-0.07% |
1,600 |
2025/2/17 |
1,358 |
1,365 |
1,347 |
1,361 |
+1.19% |
3,100 |
2025/2/14 |
1,338 |
1,349 |
1,330 |
1,345 |
+0.60% |
3,100 |
2025/2/13 |
1,331 |
1,344 |
1,323 |
1,337 |
+0.53% |
2,900 |
2025/2/12 |
1,338 |
1,338 |
1,318 |
1,330 |
+0.45% |
2,200 |
2025/2/10 |
1,354 |
1,354 |
1,323 |
1,324 |
+0.00% |
6,800 |
2025/2/7 |
1,341 |
1,341 |
1,311 |
1,324 |
+0.15% |
900 |
2025/2/6 |
1,313 |
1,363 |
1,313 |
1,322 |
-0.30% |
3,700 |
2025/2/5 |
1,318 |
1,326 |
1,310 |
1,326 |
+0.61% |
1,600 |
2025/2/4 |
1,312 |
1,340 |
1,302 |
1,318 |
+0.46% |
2,600 |
2025/2/3 |
1,319 |
1,329 |
1,301 |
1,312 |
+0.54% |
5,400 |
2025/1/31 |
1,311 |
1,320 |
1,285 |
1,305 |
+2.51% |
24,800 |
2025/1/30 |
1,400 |
1,402 |
1,273 |
1,273 |
-9.40% |
43,700 |
2025/1/29 |
1,403 |
1,434 |
1,403 |
1,405 |
-0.07% |
2,000 |
2025/1/28 |
1,416 |
1,442 |
1,406 |
1,406 |
-0.71% |
2,100 |
2025/1/27 |
1,425 |
1,444 |
1,416 |
1,416 |
-0.98% |
2,700 |
2025/1/24 |
1,441 |
1,453 |
1,430 |
1,430 |
-1.65% |
2,500 |
2025/1/23 |
1,434 |
1,458 |
1,429 |
1,454 |
+0.55% |
2,900 |
2025/1/22 |
1,443 |
1,486 |
1,443 |
1,446 |
+0.21% |
3,700 |
2025/1/21 |
1,451 |
1,499 |
1,431 |
1,443 |
-0.55% |
9,200 |
2025/1/20 |
1,467 |
1,498 |
1,451 |
1,451 |
-0.68% |
4,500 |
2025/1/17 |
1,453 |
1,513 |
1,453 |
1,461 |
-0.81% |
4,500 |
2025/1/16 |
1,468 |
1,514 |
1,468 |
1,473 |
-1.41% |
2,200 |
2025/1/15 |
1,479 |
1,518 |
1,479 |
1,494 |
-1.65% |
1,900 |
2025/1/14 |
1,522 |
1,522 |
1,505 |
1,519 |
-0.13% |
800 |
2025/1/10 |
1,500 |
1,524 |
1,498 |
1,521 |
+2.77% |
6,000 |
2025/1/9 |
1,491 |
1,508 |
1,480 |
1,480 |
-0.94% |
1,700 |
2025/1/8 |
1,500 |
1,510 |
1,494 |
1,494 |
-0.20% |
1,700 |
2025/1/7 |
1,500 |
1,518 |
1,497 |
1,497 |
-0.53% |
1,200 |
2025/1/6 |
1,528 |
1,528 |
1,503 |
1,505 |
-0.92% |
2,400 |
2024/12/30 |
1,501 |
1,519 |
1,500 |
1,519 |
+0.93% |
2,300 |
2024/12/27 |
1,498 |
1,509 |
1,495 |
1,505 |
+0.47% |
1,400 |
2024/12/26 |
1,497 |
1,498 |
1,455 |
1,498 |
+0.07% |
1,400 |
2024/12/25 |
1,465 |
1,497 |
1,455 |
1,497 |
+2.96% |
1,300 |
2024/12/24 |
1,467 |
1,496 |
1,452 |
1,454 |
-1.42% |
800 |
2024/12/23 |
1,490 |
1,497 |
1,472 |
1,475 |
-1.14% |
2,000 |
2024/12/20 |
1,501 |
1,501 |
1,490 |
1,492 |
-1.13% |
1,100 |
2024/12/19 |
1,493 |
1,509 |
1,493 |
1,509 |
-0.07% |
500 |
2024/12/18 |
1,498 |
1,510 |
1,498 |
1,510 |
+0.00% |
500 |
2024/12/17 |
1,496 |
1,510 |
1,495 |
1,510 |
+0.20% |
700 |
2024/12/16 |
1,506 |
1,507 |
1,500 |
1,507 |
+0.07% |
800 |
2024/12/13 |
1,488 |
1,506 |
1,488 |
1,506 |
+0.53% |
1,000 |
2024/12/12 |
1,507 |
1,507 |
1,485 |
1,498 |
-0.33% |
700 |
2024/12/11 |
1,509 |
1,516 |
1,500 |
1,503 |
+0.60% |
4,600 |
2024/12/10 |
1,485 |
1,495 |
1,484 |
1,494 |
+0.95% |
2,900 |
2024/12/9 |
1,485 |
1,485 |
1,470 |
1,480 |
-0.07% |
400 |
2024/12/6 |
1,431 |
1,493 |
1,431 |
1,481 |
+2.14% |
1,500 |
2024/12/5 |
1,450 |
1,450 |
1,450 |
1,450 |
-1.96% |
100 |
2024/12/4 |
1,460 |
1,492 |
1,459 |
1,479 |
-0.54% |
3,000 |
2024/12/3 |
1,450 |
1,490 |
1,448 |
1,487 |
+2.62% |
4,200 |
2024/12/2 |
1,427 |
1,449 |
1,427 |
1,449 |
+2.62% |
2,700 |
2024/11/29 |
1,402 |
1,412 |
1,391 |
1,412 |
+0.71% |
900 |
2024/11/28 |
1,400 |
1,406 |
1,389 |
1,402 |
-0.14% |
500 |
2024/11/27 |
1,397 |
1,404 |
1,386 |
1,404 |
+0.50% |
2,000 |
2024/11/26 |
1,396 |
1,405 |
1,396 |
1,397 |
+0.07% |
1,100 |
2024/11/25 |
1,400 |
1,418 |
1,396 |
1,396 |
-0.92% |
2,200 |
2024/11/22 |
1,409 |
1,427 |
1,409 |
1,409 |
-2.08% |
1,200 |
2024/11/21 |
1,432 |
1,439 |
1,412 |
1,439 |
+2.64% |
1,400 |
2024/11/20 |
1,400 |
1,411 |
1,400 |
1,402 |
+0.50% |
800 |
2024/11/19 |
1,388 |
1,399 |
1,388 |
1,395 |
-1.62% |
2,300 |
2024/11/18 |
1,400 |
1,421 |
1,400 |
1,418 |
+1.29% |
1,000 |
2024/11/15 |
1,380 |
1,400 |
1,380 |
1,400 |
+1.45% |
1,600 |
2024/11/14 |
1,400 |
1,400 |
1,375 |
1,380 |
-2.40% |
1,100 |
2024/11/13 |
1,403 |
1,435 |
1,403 |
1,414 |
+0.50% |
1,700 |
2024/11/12 |
1,405 |
1,424 |
1,405 |
1,407 |
+0.29% |
1,800 |
2024/11/11 |
1,470 |
1,478 |
1,403 |
1,403 |
+0.07% |
2,900 |
2024/11/8 |
1,425 |
1,470 |
1,402 |
1,402 |
-0.78% |
2,800 |
2024/11/7 |
1,371 |
1,413 |
1,371 |
1,413 |
+0.86% |
800 |
2024/11/6 |
1,402 |
1,418 |
1,372 |
1,401 |
+0.07% |
1,700 |
2024/11/5 |
1,375 |
1,400 |
1,349 |
1,400 |
+1.82% |
3,100 |
2024/11/1 |
1,375 |
1,398 |
1,360 |
1,375 |
+1.03% |
4,600 |
2024/10/31 |
1,346 |
1,470 |
1,342 |
1,361 |
+1.19% |
17,100 |
2024/10/30 |
1,386 |
1,400 |
1,345 |
1,345 |
-3.86% |
26,700 |
2024/10/29 |
1,398 |
1,399 |
1,390 |
1,399 |
-0.29% |
1,900 |
2024/10/28 |
1,402 |
1,419 |
1,400 |
1,403 |
-0.85% |
2,100 |
2024/10/25 |
1,433 |
1,439 |
1,415 |
1,415 |
-2.01% |
1,600 |
2024/10/24 |
1,444 |
1,469 |
1,413 |
1,444 |
-0.41% |
3,200 |
2024/10/23 |
1,407 |
1,450 |
1,407 |
1,450 |
+0.90% |
900 |
|