日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
888 |
994 |
845 |
852 |
-2.41% |
112,000 |
2025/4/24 |
849 |
873 |
845 |
873 |
+2.83% |
600 |
2025/4/23 |
835 |
850 |
835 |
849 |
+2.29% |
900 |
2025/4/22 |
825 |
860 |
816 |
830 |
-1.07% |
5,300 |
2025/4/21 |
865 |
879 |
813 |
839 |
-1.29% |
7,700 |
2025/4/18 |
845 |
850 |
840 |
850 |
+0.59% |
800 |
2025/4/17 |
835 |
845 |
828 |
845 |
+1.20% |
1,500 |
2025/4/16 |
831 |
842 |
831 |
835 |
-0.36% |
1,600 |
2025/4/15 |
854 |
857 |
829 |
838 |
-4.45% |
8,300 |
2025/4/14 |
895 |
895 |
856 |
877 |
-2.34% |
3,200 |
2025/4/11 |
885 |
900 |
885 |
898 |
-0.22% |
1,100 |
2025/4/10 |
901 |
909 |
855 |
900 |
+1.12% |
2,300 |
2025/4/9 |
906 |
925 |
835 |
890 |
-1.11% |
5,300 |
2025/4/8 |
945 |
985 |
900 |
900 |
-1.64% |
3,600 |
2025/4/7 |
780 |
915 |
780 |
915 |
-1.61% |
15,400 |
2025/4/4 |
935 |
935 |
900 |
930 |
-2.11% |
10,500 |
2025/4/3 |
970 |
972 |
950 |
950 |
-4.71% |
2,400 |
2025/4/2 |
997 |
997 |
997 |
997 |
+0.30% |
900 |
2025/3/31 |
999 |
999 |
994 |
994 |
-1.97% |
800 |
2025/3/28 |
1,014 |
1,014 |
1,014 |
1,014 |
+1.50% |
200 |
2025/3/27 |
1,002 |
1,002 |
999 |
999 |
-0.30% |
500 |
2025/3/26 |
1,001 |
1,014 |
1,001 |
1,002 |
+0.10% |
1,000 |
2025/3/25 |
1,019 |
1,019 |
1,001 |
1,001 |
-0.10% |
1,900 |
2025/3/24 |
1,005 |
1,005 |
1,000 |
1,002 |
-2.24% |
1,000 |
2025/3/21 |
1,009 |
1,025 |
1,004 |
1,025 |
+1.49% |
300 |
2025/3/19 |
1,015 |
1,019 |
995 |
1,010 |
-1.66% |
2,000 |
2025/3/18 |
1,000 |
1,028 |
1,000 |
1,027 |
+0.49% |
1,700 |
2025/3/17 |
1,023 |
1,023 |
1,009 |
1,022 |
+0.00% |
300 |
2025/3/14 |
1,000 |
1,022 |
1,000 |
1,022 |
+1.89% |
400 |
2025/3/13 |
973 |
1,028 |
973 |
1,003 |
+3.08% |
3,300 |
2025/3/11 |
977 |
977 |
973 |
973 |
-0.82% |
700 |
2025/3/10 |
1,010 |
1,010 |
970 |
981 |
-2.97% |
2,300 |
2025/3/7 |
983 |
1,013 |
974 |
1,011 |
+0.10% |
2,700 |
2025/3/6 |
999 |
1,010 |
978 |
1,010 |
-1.17% |
2,200 |
2025/3/4 |
971 |
1,022 |
971 |
1,022 |
+3.65% |
1,000 |
2025/3/3 |
971 |
988 |
964 |
986 |
+0.00% |
8,400 |
2025/2/28 |
978 |
993 |
978 |
986 |
-1.69% |
2,300 |
2025/2/27 |
1,041 |
1,041 |
1,000 |
1,003 |
-0.79% |
700 |
2025/2/26 |
998 |
1,011 |
998 |
1,011 |
+1.30% |
200 |
2025/2/25 |
1,033 |
1,037 |
995 |
998 |
-0.89% |
4,400 |
2025/2/21 |
990 |
1,007 |
990 |
1,007 |
+2.86% |
200 |
2025/2/20 |
979 |
979 |
979 |
979 |
+0.00% |
100 |
2025/2/19 |
1,000 |
1,000 |
979 |
979 |
-2.10% |
4,300 |
2025/2/18 |
986 |
1,000 |
986 |
1,000 |
+0.00% |
300 |
2025/2/17 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.60% |
200 |
2025/2/14 |
1,016 |
1,017 |
994 |
994 |
-4.79% |
400 |
2025/2/13 |
1,047 |
1,047 |
1,015 |
1,044 |
-2.25% |
1,700 |
2025/2/12 |
980 |
1,068 |
980 |
1,068 |
+9.43% |
600 |
2025/2/10 |
975 |
990 |
975 |
976 |
-0.10% |
1,000 |
2025/2/7 |
995 |
995 |
975 |
977 |
-1.81% |
2,400 |
2025/2/6 |
973 |
995 |
973 |
995 |
+2.37% |
200 |
2025/2/5 |
978 |
983 |
972 |
972 |
-0.92% |
1,700 |
2025/2/4 |
1,005 |
1,005 |
981 |
981 |
-0.30% |
1,000 |
2025/2/3 |
1,020 |
1,027 |
973 |
984 |
-4.19% |
5,300 |
2025/1/31 |
1,035 |
1,035 |
1,009 |
1,027 |
-0.77% |
500 |
2025/1/30 |
1,010 |
1,049 |
1,008 |
1,035 |
+1.47% |
1,400 |
2025/1/29 |
1,015 |
1,020 |
980 |
1,020 |
+0.00% |
3,500 |
2025/1/28 |
1,016 |
1,020 |
1,006 |
1,020 |
+0.39% |
1,300 |
2025/1/27 |
1,024 |
1,024 |
1,009 |
1,016 |
-2.12% |
1,000 |
2025/1/24 |
1,042 |
1,042 |
1,015 |
1,038 |
+2.27% |
1,400 |
2025/1/23 |
1,010 |
1,015 |
1,008 |
1,015 |
+0.50% |
1,000 |
2025/1/22 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.10% |
900 |
2025/1/21 |
1,009 |
1,018 |
1,008 |
1,009 |
-0.30% |
1,300 |
2025/1/20 |
1,028 |
1,028 |
1,010 |
1,012 |
-1.75% |
600 |
2025/1/17 |
1,018 |
1,030 |
1,011 |
1,030 |
-1.72% |
500 |
2025/1/16 |
1,053 |
1,053 |
1,028 |
1,048 |
-1.60% |
1,500 |
2025/1/15 |
1,050 |
1,075 |
1,003 |
1,065 |
+1.43% |
9,600 |
2025/1/14 |
1,067 |
1,073 |
1,031 |
1,050 |
-2.05% |
3,400 |
2025/1/10 |
1,072 |
1,072 |
1,072 |
1,072 |
-0.09% |
100 |
2025/1/9 |
1,048 |
1,074 |
1,048 |
1,073 |
-0.46% |
1,600 |
2025/1/8 |
1,046 |
1,078 |
1,046 |
1,078 |
+0.37% |
3,700 |
2025/1/7 |
1,034 |
1,074 |
1,034 |
1,074 |
+2.78% |
1,400 |
2025/1/6 |
1,027 |
1,083 |
1,000 |
1,045 |
+5.66% |
5,800 |
2024/12/30 |
988 |
1,017 |
980 |
989 |
+0.61% |
5,200 |
2024/12/27 |
966 |
1,000 |
966 |
983 |
+0.82% |
2,800 |
2024/12/26 |
976 |
996 |
965 |
975 |
+1.46% |
7,100 |
2024/12/25 |
965 |
973 |
960 |
961 |
-2.44% |
6,400 |
2024/12/24 |
968 |
985 |
967 |
985 |
+1.34% |
9,500 |
2024/12/23 |
984 |
984 |
972 |
972 |
-0.41% |
1,300 |
2024/12/20 |
970 |
977 |
969 |
976 |
+0.62% |
2,400 |
2024/12/19 |
970 |
984 |
968 |
970 |
-1.22% |
5,200 |
2024/12/18 |
971 |
982 |
971 |
982 |
+0.10% |
2,300 |
2024/12/17 |
985 |
990 |
981 |
981 |
-0.10% |
2,300 |
2024/12/16 |
1,000 |
1,000 |
982 |
982 |
-1.31% |
1,200 |
2024/12/13 |
969 |
999 |
969 |
995 |
+2.37% |
7,300 |
2024/12/12 |
978 |
978 |
970 |
972 |
+0.21% |
5,400 |
2024/12/11 |
973 |
973 |
970 |
970 |
-0.51% |
2,600 |
2024/12/10 |
990 |
992 |
975 |
975 |
-1.12% |
1,700 |
2024/12/9 |
973 |
988 |
973 |
986 |
+1.34% |
1,700 |
2024/12/6 |
982 |
993 |
972 |
973 |
-0.92% |
3,500 |
2024/12/5 |
974 |
988 |
974 |
982 |
+0.72% |
4,500 |
2024/12/4 |
975 |
999 |
972 |
975 |
-0.31% |
4,700 |
2024/12/3 |
980 |
995 |
971 |
978 |
-1.21% |
8,900 |
2024/12/2 |
1,039 |
1,039 |
990 |
990 |
-3.60% |
9,300 |
2024/11/29 |
1,024 |
1,149 |
1,000 |
1,027 |
-2.56% |
80,600 |
2024/11/28 |
903 |
1,054 |
903 |
1,054 |
+16.59% |
45,400 |
2024/11/27 |
927 |
930 |
900 |
904 |
-3.42% |
3,100 |
2024/11/26 |
946 |
946 |
922 |
936 |
-1.06% |
4,300 |
2024/11/25 |
959 |
959 |
925 |
946 |
+2.71% |
2,700 |
2024/11/22 |
920 |
950 |
916 |
921 |
-1.39% |
1,800 |
2024/11/21 |
932 |
940 |
915 |
934 |
+0.00% |
1,800 |
2024/11/20 |
939 |
954 |
933 |
934 |
-1.99% |
2,500 |
2024/11/19 |
940 |
969 |
938 |
953 |
-0.10% |
900 |
2024/11/18 |
937 |
955 |
937 |
954 |
-1.34% |
3,400 |
2024/11/15 |
960 |
968 |
954 |
967 |
-0.21% |
600 |
2024/11/14 |
933 |
983 |
933 |
969 |
-2.42% |
10,800 |
2024/11/13 |
983 |
999 |
983 |
993 |
+0.91% |
700 |
2024/11/12 |
999 |
999 |
984 |
984 |
-1.11% |
1,300 |
2024/11/11 |
1,001 |
1,001 |
976 |
995 |
-0.90% |
2,700 |
2024/11/8 |
1,019 |
1,030 |
1,004 |
1,004 |
-3.00% |
2,200 |
2024/11/7 |
1,035 |
1,035 |
1,015 |
1,035 |
+0.00% |
2,600 |
2024/11/6 |
1,050 |
1,069 |
1,027 |
1,035 |
-3.99% |
3,400 |
2024/11/5 |
1,096 |
1,096 |
1,078 |
1,078 |
+0.00% |
1,500 |
2024/11/1 |
1,058 |
1,078 |
1,058 |
1,078 |
-0.92% |
700 |
2024/10/31 |
1,069 |
1,090 |
1,066 |
1,088 |
-1.00% |
700 |
2024/10/30 |
1,021 |
1,099 |
1,011 |
1,099 |
+7.64% |
4,400 |
2024/10/29 |
1,025 |
1,031 |
1,001 |
1,021 |
-0.87% |
2,700 |
2024/10/28 |
1,027 |
1,049 |
1,026 |
1,030 |
-0.96% |
1,600 |
2024/10/25 |
1,081 |
1,087 |
1,040 |
1,040 |
-1.05% |
1,700 |
2024/10/24 |
1,087 |
1,094 |
1,051 |
1,051 |
-4.02% |
2,400 |
2024/10/23 |
1,082 |
1,156 |
1,061 |
1,095 |
+0.92% |
6,700 |
2024/10/22 |
1,077 |
1,094 |
1,072 |
1,085 |
-3.30% |
7,900 |
2024/10/21 |
1,145 |
1,145 |
1,122 |
1,122 |
-2.26% |
900 |
|