日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
967 |
974 |
945 |
945 |
-0.74% |
900 |
2025/4/24 |
948 |
952 |
948 |
952 |
+0.63% |
900 |
2025/4/23 |
1,031 |
1,031 |
945 |
946 |
-4.06% |
3,200 |
2025/4/22 |
992 |
992 |
982 |
986 |
-0.60% |
700 |
2025/4/21 |
1,015 |
1,029 |
985 |
992 |
-5.07% |
3,200 |
2025/4/18 |
1,207 |
1,207 |
1,015 |
1,045 |
+1.75% |
44,700 |
2025/4/17 |
907 |
1,027 |
883 |
1,027 |
+17.10% |
61,500 |
2025/4/16 |
910 |
934 |
877 |
877 |
+1.27% |
2,300 |
2025/4/15 |
829 |
970 |
829 |
866 |
+0.81% |
31,300 |
2025/4/14 |
883 |
895 |
821 |
859 |
+10.41% |
2,800 |
2025/4/11 |
762 |
778 |
736 |
778 |
+0.13% |
1,700 |
2025/4/10 |
770 |
845 |
770 |
777 |
+2.91% |
2,500 |
2025/4/9 |
757 |
757 |
712 |
755 |
-4.55% |
2,400 |
2025/4/8 |
765 |
810 |
762 |
791 |
+7.62% |
2,500 |
2025/4/7 |
799 |
799 |
735 |
735 |
-14.44% |
5,200 |
2025/4/4 |
832 |
887 |
832 |
859 |
-0.35% |
1,400 |
2025/4/3 |
894 |
894 |
862 |
862 |
-4.12% |
1,500 |
2025/4/2 |
921 |
923 |
899 |
899 |
-2.39% |
1,400 |
2025/4/1 |
923 |
923 |
906 |
921 |
+0.44% |
400 |
2025/3/31 |
931 |
931 |
912 |
917 |
+0.11% |
1,200 |
2025/3/28 |
916 |
916 |
916 |
916 |
-1.29% |
200 |
2025/3/27 |
921 |
928 |
918 |
928 |
+0.43% |
800 |
2025/3/26 |
931 |
935 |
924 |
924 |
-0.86% |
900 |
2025/3/25 |
949 |
949 |
932 |
932 |
-1.89% |
1,500 |
2025/3/24 |
960 |
961 |
950 |
950 |
-1.76% |
1,200 |
2025/3/21 |
961 |
970 |
961 |
967 |
+0.42% |
1,000 |
2025/3/19 |
959 |
972 |
955 |
963 |
-0.21% |
1,400 |
2025/3/18 |
965 |
965 |
965 |
965 |
-1.23% |
200 |
2025/3/17 |
962 |
977 |
962 |
977 |
+0.00% |
700 |
2025/3/14 |
975 |
977 |
975 |
977 |
+0.21% |
400 |
2025/3/12 |
980 |
980 |
975 |
975 |
-0.51% |
200 |
2025/3/11 |
989 |
989 |
972 |
980 |
-1.41% |
800 |
2025/3/10 |
974 |
994 |
974 |
994 |
+3.01% |
400 |
2025/3/7 |
965 |
965 |
965 |
965 |
-0.92% |
100 |
2025/3/6 |
963 |
975 |
959 |
974 |
+0.21% |
1,000 |
2025/3/4 |
962 |
972 |
961 |
972 |
-0.21% |
700 |
2025/3/3 |
977 |
977 |
965 |
974 |
-0.31% |
500 |
2025/2/28 |
970 |
977 |
963 |
977 |
+0.93% |
1,100 |
2025/2/27 |
968 |
968 |
968 |
968 |
+0.00% |
100 |
2025/2/26 |
969 |
969 |
960 |
968 |
-0.10% |
700 |
2025/2/25 |
969 |
969 |
960 |
969 |
-0.10% |
1,100 |
2025/2/21 |
956 |
970 |
955 |
970 |
+1.46% |
1,100 |
2025/2/20 |
957 |
971 |
956 |
956 |
-1.24% |
800 |
2025/2/19 |
957 |
975 |
957 |
968 |
+1.04% |
1,400 |
2025/2/18 |
972 |
972 |
958 |
958 |
-1.34% |
600 |
2025/2/17 |
984 |
984 |
956 |
971 |
-0.61% |
700 |
2025/2/14 |
986 |
986 |
963 |
977 |
+0.62% |
1,700 |
2025/2/13 |
962 |
977 |
962 |
971 |
+0.10% |
1,200 |
2025/2/12 |
958 |
973 |
958 |
970 |
-0.31% |
1,100 |
2025/2/10 |
962 |
977 |
962 |
973 |
-0.21% |
500 |
2025/2/7 |
965 |
976 |
958 |
975 |
+0.72% |
700 |
2025/2/6 |
967 |
982 |
967 |
968 |
+0.10% |
1,000 |
2025/2/5 |
984 |
984 |
967 |
967 |
-1.02% |
300 |
2025/2/4 |
976 |
977 |
969 |
977 |
+0.00% |
500 |
2025/2/3 |
968 |
977 |
968 |
977 |
+0.51% |
400 |
2025/1/31 |
963 |
977 |
963 |
972 |
+0.93% |
1,000 |
2025/1/30 |
982 |
982 |
963 |
963 |
-1.93% |
700 |
2025/1/29 |
984 |
999 |
982 |
982 |
-1.50% |
700 |
2025/1/28 |
980 |
997 |
970 |
997 |
+0.20% |
1,300 |
2025/1/27 |
995 |
995 |
995 |
995 |
+1.53% |
700 |
2025/1/24 |
957 |
980 |
957 |
980 |
+2.30% |
900 |
2025/1/23 |
992 |
992 |
950 |
958 |
-1.94% |
4,300 |
2025/1/22 |
975 |
977 |
971 |
977 |
+0.00% |
1,000 |
2025/1/21 |
990 |
990 |
970 |
977 |
-1.31% |
1,100 |
2025/1/20 |
990 |
990 |
990 |
990 |
+0.00% |
500 |
2025/1/17 |
1,001 |
1,001 |
990 |
990 |
+1.43% |
300 |
2025/1/16 |
982 |
995 |
961 |
976 |
-0.61% |
2,200 |
2025/1/15 |
997 |
997 |
982 |
982 |
-1.50% |
300 |
2025/1/14 |
954 |
997 |
951 |
997 |
-4.13% |
10,700 |
2025/1/10 |
997 |
1,040 |
997 |
1,040 |
+5.16% |
3,600 |
2025/1/9 |
1,003 |
1,003 |
987 |
989 |
-1.40% |
2,100 |
2025/1/8 |
1,009 |
1,010 |
1,002 |
1,003 |
-1.86% |
1,600 |
2025/1/7 |
1,046 |
1,046 |
1,022 |
1,022 |
-0.97% |
2,500 |
2025/1/6 |
1,025 |
1,045 |
1,025 |
1,032 |
+0.98% |
2,600 |
2024/12/30 |
1,024 |
1,024 |
1,008 |
1,022 |
+2.00% |
2,400 |
2024/12/27 |
1,000 |
1,005 |
998 |
1,002 |
+0.40% |
2,300 |
2024/12/26 |
1,003 |
1,003 |
990 |
998 |
+0.20% |
3,200 |
2024/12/25 |
1,019 |
1,019 |
983 |
996 |
-2.26% |
5,000 |
2024/12/24 |
1,059 |
1,059 |
1,001 |
1,019 |
-5.03% |
16,500 |
2024/12/23 |
1,129 |
1,129 |
1,053 |
1,073 |
-7.10% |
10,000 |
2024/12/20 |
1,185 |
1,250 |
1,125 |
1,155 |
-13.68% |
53,400 |
2024/12/19 |
1,195 |
1,375 |
1,120 |
1,338 |
+24.47% |
170,100 |
2024/12/18 |
1,075 |
1,075 |
1,075 |
1,075 |
+16.22% |
2,300 |
2024/12/17 |
930 |
938 |
925 |
925 |
-0.64% |
300 |
2024/12/16 |
946 |
954 |
931 |
931 |
-1.59% |
2,800 |
2024/12/13 |
946 |
965 |
931 |
946 |
+0.21% |
2,500 |
2024/12/12 |
944 |
949 |
936 |
944 |
-1.56% |
1,200 |
2024/12/11 |
969 |
969 |
944 |
959 |
-2.24% |
1,500 |
2024/12/10 |
997 |
997 |
981 |
981 |
-1.80% |
1,000 |
2024/12/9 |
991 |
1,010 |
991 |
999 |
+0.81% |
700 |
2024/12/6 |
1,020 |
1,020 |
990 |
991 |
-3.03% |
800 |
2024/12/5 |
1,000 |
1,030 |
1,000 |
1,022 |
+0.39% |
2,000 |
2024/12/4 |
1,033 |
1,064 |
1,018 |
1,018 |
-4.23% |
800 |
2024/12/3 |
1,053 |
1,095 |
1,015 |
1,063 |
-1.85% |
1,100 |
2024/12/2 |
1,080 |
1,083 |
1,053 |
1,083 |
+0.28% |
500 |
2024/11/29 |
1,080 |
1,080 |
1,053 |
1,080 |
+1.03% |
700 |
2024/11/28 |
1,046 |
1,069 |
1,028 |
1,069 |
+2.20% |
700 |
2024/11/27 |
1,031 |
1,070 |
1,031 |
1,046 |
+0.67% |
1,500 |
2024/11/26 |
1,016 |
1,046 |
1,008 |
1,039 |
+0.29% |
1,200 |
2024/11/25 |
1,066 |
1,066 |
1,036 |
1,036 |
-3.00% |
200 |
2024/11/21 |
1,028 |
1,095 |
1,028 |
1,068 |
+3.89% |
2,700 |
2024/11/19 |
1,005 |
1,029 |
1,005 |
1,028 |
+2.29% |
700 |
2024/11/18 |
1,005 |
1,005 |
1,005 |
1,005 |
+0.00% |
100 |
2024/11/15 |
1,030 |
1,035 |
1,005 |
1,005 |
-3.55% |
600 |
2024/11/14 |
1,018 |
1,046 |
1,015 |
1,042 |
+2.36% |
1,000 |
2024/11/12 |
1,018 |
1,018 |
1,018 |
1,018 |
-2.86% |
200 |
2024/11/11 |
1,045 |
1,048 |
1,022 |
1,048 |
+0.29% |
400 |
2024/11/8 |
1,059 |
1,065 |
1,035 |
1,045 |
-1.42% |
1,200 |
2024/11/7 |
1,040 |
1,096 |
1,040 |
1,060 |
-0.93% |
800 |
2024/11/5 |
1,038 |
1,094 |
1,038 |
1,070 |
+1.13% |
500 |
2024/11/1 |
1,058 |
1,058 |
1,028 |
1,058 |
+0.00% |
400 |
2024/10/31 |
1,032 |
1,100 |
1,011 |
1,058 |
+5.69% |
3,900 |
2024/10/30 |
1,072 |
1,072 |
1,001 |
1,001 |
-6.71% |
1,000 |
2024/10/29 |
1,066 |
1,095 |
1,042 |
1,073 |
-0.92% |
2,800 |
2024/10/28 |
1,077 |
1,158 |
1,038 |
1,083 |
-1.90% |
5,200 |
2024/10/25 |
1,076 |
1,120 |
1,076 |
1,104 |
-5.32% |
8,000 |
2024/10/24 |
1,160 |
1,179 |
1,140 |
1,166 |
-0.77% |
1,000 |
2024/10/23 |
1,159 |
1,179 |
1,145 |
1,175 |
+1.47% |
1,100 |
2024/10/22 |
1,161 |
1,161 |
1,128 |
1,158 |
-0.60% |
1,700 |
2024/10/21 |
1,157 |
1,165 |
1,130 |
1,165 |
+2.19% |
800 |
2024/10/18 |
1,165 |
1,165 |
1,134 |
1,140 |
+0.44% |
2,200 |
2024/10/17 |
1,140 |
1,164 |
1,121 |
1,135 |
-1.48% |
1,700 |
2024/10/16 |
1,126 |
1,211 |
1,121 |
1,152 |
-0.35% |
5,300 |
|