日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,391 |
1,397 |
1,350 |
1,373 |
-3.04% |
4,000 |
2025/4/24 |
1,413 |
1,416 |
1,392 |
1,416 |
-0.49% |
2,600 |
2025/4/23 |
1,431 |
1,431 |
1,395 |
1,423 |
-0.14% |
1,800 |
2025/4/22 |
1,377 |
1,425 |
1,372 |
1,425 |
+1.28% |
3,600 |
2025/4/21 |
1,388 |
1,409 |
1,388 |
1,407 |
+0.57% |
1,400 |
2025/4/18 |
1,384 |
1,400 |
1,384 |
1,399 |
+1.23% |
1,200 |
2025/4/17 |
1,364 |
1,382 |
1,362 |
1,382 |
+1.32% |
2,400 |
2025/4/16 |
1,339 |
1,366 |
1,332 |
1,364 |
+0.07% |
1,300 |
2025/4/15 |
1,351 |
1,363 |
1,320 |
1,363 |
+0.52% |
4,600 |
2025/4/14 |
1,310 |
1,359 |
1,310 |
1,356 |
-0.22% |
4,000 |
2025/4/11 |
1,287 |
1,360 |
1,287 |
1,359 |
+0.89% |
2,000 |
2025/4/10 |
1,349 |
1,395 |
1,296 |
1,347 |
+4.50% |
3,000 |
2025/4/9 |
1,300 |
1,300 |
1,265 |
1,289 |
-3.01% |
2,900 |
2025/4/8 |
1,303 |
1,333 |
1,282 |
1,329 |
+6.92% |
2,900 |
2025/4/7 |
1,240 |
1,300 |
1,235 |
1,243 |
-6.26% |
5,000 |
2025/4/4 |
1,351 |
1,351 |
1,262 |
1,326 |
-3.28% |
12,500 |
2025/4/3 |
1,382 |
1,384 |
1,353 |
1,371 |
-2.77% |
4,200 |
2025/4/2 |
1,399 |
1,410 |
1,399 |
1,410 |
-0.21% |
1,000 |
2025/4/1 |
1,424 |
1,424 |
1,398 |
1,413 |
+0.86% |
1,300 |
2025/3/31 |
1,401 |
1,427 |
1,399 |
1,401 |
-2.03% |
2,800 |
2025/3/28 |
1,400 |
1,430 |
1,400 |
1,430 |
+0.00% |
600 |
2025/3/27 |
1,437 |
1,437 |
1,415 |
1,430 |
-0.83% |
1,600 |
2025/3/26 |
1,442 |
1,442 |
1,400 |
1,442 |
+0.07% |
4,400 |
2025/3/25 |
1,441 |
1,441 |
1,407 |
1,441 |
-0.07% |
3,600 |
2025/3/24 |
1,386 |
1,446 |
1,383 |
1,442 |
+4.72% |
3,700 |
2025/3/21 |
1,369 |
1,381 |
1,363 |
1,377 |
+0.58% |
1,700 |
2025/3/19 |
1,320 |
1,369 |
1,320 |
1,369 |
+4.03% |
2,400 |
2025/3/18 |
1,346 |
1,370 |
1,316 |
1,316 |
-0.38% |
6,300 |
2025/3/17 |
1,369 |
1,369 |
1,298 |
1,321 |
-3.51% |
7,500 |
2025/3/14 |
1,331 |
1,369 |
1,280 |
1,369 |
+2.01% |
7,600 |
2025/3/13 |
1,392 |
1,392 |
1,333 |
1,342 |
-1.47% |
2,700 |
2025/3/12 |
1,315 |
1,367 |
1,315 |
1,362 |
+3.57% |
3,600 |
2025/3/11 |
1,326 |
1,326 |
1,298 |
1,315 |
-1.28% |
5,200 |
2025/3/10 |
1,361 |
1,392 |
1,331 |
1,332 |
-1.41% |
5,700 |
2025/3/7 |
1,385 |
1,385 |
1,337 |
1,351 |
-2.53% |
10,300 |
2025/3/6 |
1,418 |
1,418 |
1,355 |
1,386 |
-2.05% |
8,500 |
2025/3/5 |
1,457 |
1,457 |
1,415 |
1,415 |
-1.74% |
3,500 |
2025/3/4 |
1,460 |
1,469 |
1,402 |
1,440 |
+0.70% |
6,400 |
2025/3/3 |
1,351 |
1,439 |
1,351 |
1,430 |
+6.72% |
15,200 |
2025/2/28 |
1,350 |
1,350 |
1,306 |
1,340 |
-0.81% |
12,100 |
2025/2/27 |
1,360 |
1,426 |
1,350 |
1,351 |
-0.59% |
10,600 |
2025/2/26 |
1,516 |
1,516 |
1,350 |
1,359 |
-10.36% |
27,700 |
2025/2/25 |
1,487 |
1,517 |
1,461 |
1,516 |
+1.88% |
9,500 |
2025/2/21 |
1,500 |
1,504 |
1,454 |
1,488 |
+1.22% |
6,500 |
2025/2/20 |
1,520 |
1,522 |
1,424 |
1,470 |
-3.23% |
22,700 |
2025/2/19 |
1,334 |
1,571 |
1,330 |
1,519 |
+13.87% |
38,900 |
2025/2/18 |
1,285 |
1,334 |
1,285 |
1,334 |
+3.81% |
5,000 |
2025/2/17 |
1,262 |
1,285 |
1,262 |
1,285 |
+1.90% |
4,900 |
2025/2/14 |
1,306 |
1,306 |
1,256 |
1,261 |
-3.52% |
4,300 |
2025/2/13 |
1,336 |
1,336 |
1,272 |
1,307 |
-0.98% |
8,500 |
2025/2/12 |
1,311 |
1,333 |
1,277 |
1,320 |
-1.57% |
14,200 |
2025/2/10 |
1,299 |
1,344 |
1,252 |
1,341 |
+3.23% |
13,800 |
2025/2/7 |
1,240 |
1,299 |
1,230 |
1,299 |
+5.01% |
7,100 |
2025/2/6 |
1,245 |
1,245 |
1,231 |
1,237 |
-0.96% |
1,500 |
2025/2/5 |
1,209 |
1,254 |
1,208 |
1,249 |
+1.46% |
2,600 |
2025/2/4 |
1,226 |
1,239 |
1,186 |
1,231 |
+0.41% |
3,900 |
2025/2/3 |
1,246 |
1,265 |
1,221 |
1,226 |
+0.16% |
5,200 |
2025/1/31 |
1,273 |
1,292 |
1,222 |
1,224 |
-1.61% |
13,700 |
2025/1/30 |
1,201 |
1,283 |
1,201 |
1,244 |
+5.42% |
27,000 |
2025/1/29 |
1,141 |
1,180 |
1,130 |
1,180 |
+5.17% |
3,400 |
2025/1/28 |
1,134 |
1,134 |
1,122 |
1,122 |
+0.36% |
900 |
2025/1/27 |
1,135 |
1,135 |
1,100 |
1,118 |
-0.18% |
3,600 |
2025/1/24 |
1,115 |
1,121 |
1,115 |
1,120 |
-0.09% |
1,100 |
2025/1/23 |
1,122 |
1,122 |
1,121 |
1,121 |
+0.00% |
2,000 |
2025/1/22 |
1,122 |
1,122 |
1,121 |
1,121 |
-0.09% |
900 |
2025/1/21 |
1,130 |
1,131 |
1,122 |
1,122 |
-0.80% |
1,200 |
2025/1/20 |
1,129 |
1,131 |
1,129 |
1,131 |
+0.09% |
600 |
2025/1/17 |
1,130 |
1,130 |
1,130 |
1,130 |
+0.00% |
1,100 |
2025/1/16 |
1,129 |
1,139 |
1,129 |
1,130 |
+0.09% |
800 |
2025/1/15 |
1,129 |
1,129 |
1,129 |
1,129 |
+0.00% |
500 |
2025/1/14 |
1,136 |
1,137 |
1,129 |
1,129 |
-1.66% |
1,500 |
2025/1/10 |
1,136 |
1,148 |
1,136 |
1,148 |
+0.70% |
900 |
2025/1/9 |
1,154 |
1,154 |
1,140 |
1,140 |
-1.21% |
1,400 |
2025/1/8 |
1,146 |
1,154 |
1,146 |
1,154 |
-0.43% |
700 |
2025/1/7 |
1,154 |
1,159 |
1,150 |
1,159 |
+0.87% |
94,100 |
2025/1/6 |
1,126 |
1,155 |
1,126 |
1,149 |
+2.68% |
2,700 |
2024/12/30 |
1,147 |
1,154 |
1,119 |
1,119 |
-2.44% |
4,800 |
2024/12/27 |
1,082 |
1,158 |
1,082 |
1,147 |
-2.30% |
6,100 |
2024/12/26 |
1,207 |
1,207 |
1,173 |
1,174 |
-0.93% |
2,000 |
2024/12/25 |
1,190 |
1,190 |
1,180 |
1,185 |
+0.42% |
3,500 |
2024/12/24 |
1,170 |
1,228 |
1,170 |
1,180 |
+0.00% |
2,700 |
2024/12/23 |
1,155 |
1,180 |
1,122 |
1,180 |
+2.16% |
3,600 |
2024/12/20 |
1,158 |
1,163 |
1,153 |
1,155 |
-0.94% |
2,900 |
2024/12/19 |
1,161 |
1,166 |
1,158 |
1,166 |
+0.09% |
2,200 |
2024/12/18 |
1,179 |
1,179 |
1,165 |
1,165 |
-1.19% |
600 |
2024/12/17 |
1,173 |
1,179 |
1,173 |
1,179 |
+0.00% |
300 |
2024/12/16 |
1,189 |
1,189 |
1,179 |
1,179 |
-0.92% |
600 |
2024/12/13 |
1,189 |
1,190 |
1,189 |
1,190 |
-0.08% |
600 |
2024/12/12 |
1,185 |
1,191 |
1,185 |
1,191 |
+0.51% |
1,400 |
2024/12/11 |
1,190 |
1,190 |
1,185 |
1,185 |
-0.25% |
2,300 |
2024/12/10 |
1,180 |
1,189 |
1,180 |
1,188 |
+0.68% |
800 |
2024/12/9 |
1,175 |
1,180 |
1,175 |
1,180 |
+0.00% |
600 |
2024/12/6 |
1,180 |
1,180 |
1,180 |
1,180 |
-0.42% |
600 |
2024/12/5 |
1,183 |
1,190 |
1,183 |
1,185 |
+0.17% |
700 |
2024/12/4 |
1,189 |
1,189 |
1,182 |
1,183 |
-0.50% |
500 |
2024/12/3 |
1,179 |
1,189 |
1,179 |
1,189 |
+0.85% |
400 |
2024/12/2 |
1,186 |
1,186 |
1,170 |
1,179 |
-0.59% |
1,200 |
2024/11/29 |
1,175 |
1,186 |
1,158 |
1,186 |
+1.19% |
1,200 |
2024/11/28 |
1,150 |
1,200 |
1,150 |
1,172 |
+1.91% |
2,100 |
2024/11/27 |
1,180 |
1,180 |
1,150 |
1,150 |
-0.52% |
1,800 |
2024/11/26 |
1,160 |
1,160 |
1,156 |
1,156 |
-0.34% |
500 |
2024/11/25 |
1,155 |
1,160 |
1,155 |
1,160 |
+0.69% |
2,200 |
2024/11/22 |
1,152 |
1,152 |
1,152 |
1,152 |
+0.00% |
1,000 |
2024/11/21 |
1,155 |
1,155 |
1,152 |
1,152 |
-1.12% |
500 |
2024/11/20 |
1,174 |
1,174 |
1,150 |
1,165 |
-1.02% |
2,600 |
2024/11/19 |
1,179 |
1,179 |
1,177 |
1,177 |
-0.17% |
1,000 |
2024/11/18 |
1,178 |
1,179 |
1,178 |
1,179 |
-1.01% |
300 |
2024/11/15 |
1,198 |
1,198 |
1,189 |
1,191 |
-0.58% |
500 |
2024/11/13 |
1,166 |
1,198 |
1,161 |
1,198 |
+2.74% |
1,000 |
2024/11/12 |
1,166 |
1,172 |
1,166 |
1,166 |
+0.00% |
700 |
2024/11/11 |
1,180 |
1,180 |
1,166 |
1,166 |
-1.19% |
900 |
2024/11/8 |
1,190 |
1,190 |
1,180 |
1,180 |
-0.84% |
900 |
2024/11/7 |
1,180 |
1,194 |
1,176 |
1,190 |
+0.85% |
1,000 |
2024/11/6 |
1,237 |
1,238 |
1,151 |
1,180 |
-4.61% |
7,000 |
2024/11/5 |
1,200 |
1,237 |
1,199 |
1,237 |
+3.51% |
1,800 |
2024/11/1 |
1,195 |
1,195 |
1,181 |
1,195 |
-0.25% |
1,300 |
2024/10/31 |
1,198 |
1,198 |
1,198 |
1,198 |
+0.00% |
100 |
2024/10/30 |
1,175 |
1,198 |
1,175 |
1,198 |
+1.96% |
700 |
2024/10/29 |
1,165 |
1,175 |
1,165 |
1,175 |
+0.86% |
600 |
2024/10/28 |
1,165 |
1,165 |
1,165 |
1,165 |
+0.43% |
700 |
2024/10/25 |
1,170 |
1,170 |
1,160 |
1,160 |
-0.94% |
700 |
2024/10/24 |
1,171 |
1,171 |
1,171 |
1,171 |
+0.00% |
300 |
2024/10/23 |
1,179 |
1,179 |
1,166 |
1,171 |
-0.68% |
500 |
|