日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
920 |
921 |
919 |
920 |
+0.00% |
600 |
2025/4/24 |
924 |
924 |
920 |
920 |
-0.43% |
300 |
2025/4/23 |
918 |
926 |
918 |
924 |
+1.43% |
400 |
2025/4/22 |
911 |
911 |
911 |
911 |
-0.33% |
200 |
2025/4/21 |
912 |
917 |
912 |
914 |
-0.44% |
2,200 |
2025/4/18 |
926 |
926 |
916 |
918 |
-0.76% |
500 |
2025/4/16 |
907 |
925 |
907 |
925 |
+1.98% |
1,100 |
2025/4/15 |
923 |
923 |
901 |
907 |
-1.41% |
800 |
2025/4/14 |
915 |
922 |
910 |
920 |
+2.22% |
1,700 |
2025/4/11 |
900 |
900 |
900 |
900 |
-1.10% |
200 |
2025/4/10 |
924 |
924 |
891 |
910 |
+0.44% |
1,700 |
2025/4/9 |
883 |
919 |
883 |
906 |
-0.77% |
1,900 |
2025/4/8 |
918 |
918 |
909 |
913 |
+2.82% |
2,100 |
2025/4/7 |
860 |
888 |
860 |
888 |
-1.66% |
4,700 |
2025/4/4 |
922 |
922 |
900 |
903 |
-2.06% |
3,000 |
2025/4/3 |
930 |
930 |
918 |
922 |
-1.07% |
2,200 |
2025/4/2 |
934 |
934 |
931 |
932 |
-0.53% |
600 |
2025/4/1 |
935 |
937 |
935 |
937 |
-1.37% |
300 |
2025/3/31 |
939 |
950 |
929 |
950 |
+0.85% |
3,500 |
2025/3/28 |
951 |
953 |
938 |
942 |
-2.59% |
4,400 |
2025/3/27 |
963 |
971 |
959 |
967 |
+0.31% |
4,700 |
2025/3/26 |
965 |
965 |
963 |
964 |
+0.00% |
1,700 |
2025/3/25 |
961 |
970 |
961 |
964 |
+0.31% |
1,700 |
2025/3/24 |
965 |
969 |
961 |
961 |
+0.21% |
4,000 |
2025/3/21 |
962 |
964 |
959 |
959 |
-0.10% |
4,400 |
2025/3/19 |
963 |
963 |
960 |
960 |
+0.00% |
4,300 |
2025/3/18 |
960 |
965 |
960 |
960 |
+0.00% |
1,200 |
2025/3/17 |
960 |
964 |
960 |
960 |
+0.00% |
3,000 |
2025/3/14 |
963 |
963 |
960 |
960 |
-0.31% |
3,300 |
2025/3/13 |
960 |
965 |
960 |
963 |
+0.31% |
1,300 |
2025/3/12 |
959 |
960 |
956 |
960 |
+0.42% |
800 |
2025/3/11 |
958 |
963 |
956 |
956 |
-0.42% |
1,800 |
2025/3/10 |
961 |
962 |
960 |
960 |
-0.10% |
1,700 |
2025/3/7 |
958 |
961 |
958 |
961 |
+0.10% |
2,900 |
2025/3/6 |
958 |
960 |
958 |
960 |
+0.21% |
1,900 |
2025/3/5 |
960 |
960 |
957 |
958 |
-0.10% |
3,700 |
2025/3/4 |
958 |
959 |
958 |
959 |
+0.10% |
500 |
2025/3/3 |
960 |
960 |
958 |
958 |
-0.21% |
1,200 |
2025/2/28 |
961 |
961 |
955 |
960 |
-0.10% |
2,000 |
2025/2/27 |
957 |
961 |
957 |
961 |
+0.42% |
800 |
2025/2/26 |
958 |
958 |
957 |
957 |
-0.31% |
500 |
2025/2/25 |
956 |
960 |
956 |
960 |
+0.42% |
1,500 |
2025/2/21 |
955 |
956 |
954 |
956 |
+0.10% |
400 |
2025/2/20 |
954 |
957 |
954 |
955 |
+0.10% |
500 |
2025/2/19 |
955 |
957 |
950 |
954 |
-0.31% |
3,500 |
2025/2/18 |
955 |
961 |
955 |
957 |
+0.10% |
1,500 |
2025/2/17 |
962 |
972 |
956 |
956 |
-0.42% |
3,400 |
2025/2/14 |
960 |
960 |
959 |
960 |
+0.00% |
2,100 |
2025/2/13 |
961 |
961 |
959 |
960 |
+0.00% |
2,400 |
2025/2/12 |
960 |
960 |
960 |
960 |
+0.21% |
800 |
2025/2/10 |
952 |
965 |
952 |
958 |
-1.24% |
4,100 |
2025/2/7 |
959 |
971 |
956 |
970 |
+1.15% |
1,000 |
2025/2/6 |
954 |
959 |
954 |
959 |
+0.63% |
600 |
2025/2/5 |
957 |
958 |
953 |
953 |
-0.10% |
1,600 |
2025/2/4 |
954 |
954 |
954 |
954 |
-0.10% |
100 |
2025/2/3 |
957 |
957 |
953 |
955 |
+0.00% |
600 |
2025/1/31 |
951 |
955 |
951 |
955 |
+0.42% |
500 |
2025/1/30 |
956 |
960 |
951 |
951 |
+0.11% |
800 |
2025/1/29 |
956 |
956 |
950 |
950 |
-0.63% |
1,500 |
2025/1/28 |
958 |
960 |
956 |
956 |
+0.10% |
1,200 |
2025/1/27 |
952 |
955 |
952 |
955 |
+0.42% |
900 |
2025/1/24 |
951 |
951 |
951 |
951 |
-0.94% |
500 |
2025/1/23 |
959 |
962 |
959 |
960 |
+0.10% |
700 |
2025/1/22 |
960 |
960 |
959 |
959 |
+0.00% |
300 |
2025/1/21 |
957 |
959 |
957 |
959 |
+0.95% |
200 |
2025/1/20 |
950 |
950 |
950 |
950 |
+0.00% |
400 |
2025/1/17 |
965 |
965 |
949 |
950 |
-1.55% |
1,800 |
2025/1/16 |
950 |
965 |
950 |
965 |
+1.58% |
500 |
2025/1/15 |
957 |
957 |
950 |
950 |
-0.42% |
2,700 |
2025/1/14 |
958 |
958 |
954 |
954 |
-0.52% |
200 |
2025/1/10 |
959 |
960 |
959 |
959 |
+0.00% |
1,600 |
2025/1/9 |
960 |
960 |
956 |
959 |
-0.10% |
400 |
2025/1/8 |
960 |
960 |
956 |
960 |
+0.00% |
3,000 |
2025/1/7 |
958 |
968 |
958 |
960 |
+0.00% |
2,400 |
2025/1/6 |
969 |
969 |
956 |
960 |
-1.03% |
3,900 |
2024/12/30 |
964 |
970 |
960 |
970 |
+1.46% |
2,000 |
2024/12/27 |
966 |
978 |
956 |
956 |
-0.31% |
4,100 |
2024/12/26 |
968 |
968 |
958 |
959 |
-0.83% |
4,300 |
2024/12/25 |
966 |
970 |
966 |
967 |
+0.10% |
300 |
2024/12/24 |
961 |
968 |
961 |
966 |
-0.82% |
900 |
2024/12/23 |
954 |
974 |
953 |
974 |
+2.10% |
2,000 |
2024/12/20 |
959 |
959 |
954 |
954 |
-1.14% |
3,800 |
2024/12/19 |
955 |
965 |
955 |
965 |
+1.05% |
200 |
2024/12/18 |
957 |
960 |
955 |
955 |
-0.10% |
400 |
2024/12/17 |
956 |
956 |
956 |
956 |
-0.42% |
600 |
2024/12/16 |
958 |
960 |
957 |
960 |
+0.21% |
1,500 |
2024/12/13 |
957 |
960 |
957 |
958 |
-0.62% |
400 |
2024/12/12 |
970 |
970 |
962 |
964 |
+0.42% |
500 |
2024/12/11 |
971 |
973 |
960 |
960 |
-0.52% |
2,500 |
2024/12/10 |
970 |
970 |
963 |
965 |
+0.52% |
2,400 |
2024/12/9 |
954 |
960 |
954 |
960 |
+0.63% |
900 |
2024/12/6 |
954 |
954 |
951 |
954 |
+0.53% |
300 |
2024/12/5 |
957 |
957 |
949 |
949 |
-0.94% |
4,500 |
2024/12/4 |
952 |
958 |
952 |
958 |
+0.63% |
600 |
2024/12/3 |
951 |
954 |
951 |
952 |
+0.11% |
1,100 |
2024/12/2 |
953 |
954 |
951 |
951 |
-0.21% |
700 |
2024/11/29 |
953 |
954 |
953 |
953 |
+0.00% |
700 |
2024/11/28 |
965 |
965 |
951 |
953 |
-1.04% |
1,300 |
2024/11/27 |
964 |
966 |
961 |
963 |
+0.00% |
1,300 |
2024/11/26 |
971 |
971 |
963 |
963 |
-0.93% |
600 |
2024/11/25 |
975 |
975 |
966 |
972 |
-0.31% |
1,000 |
2024/11/22 |
980 |
980 |
975 |
975 |
-0.61% |
200 |
2024/11/21 |
970 |
981 |
970 |
981 |
-0.41% |
200 |
2024/11/20 |
985 |
985 |
985 |
985 |
-0.81% |
300 |
2024/11/19 |
961 |
993 |
961 |
993 |
+3.33% |
1,300 |
2024/11/18 |
959 |
961 |
959 |
961 |
+0.21% |
600 |
2024/11/15 |
960 |
960 |
959 |
959 |
-0.10% |
600 |
2024/11/14 |
961 |
961 |
960 |
960 |
-0.21% |
400 |
2024/11/13 |
982 |
982 |
962 |
962 |
-2.04% |
1,000 |
2024/11/12 |
967 |
986 |
962 |
982 |
-1.50% |
2,300 |
2024/11/11 |
983 |
997 |
983 |
997 |
+1.73% |
1,000 |
2024/11/8 |
980 |
980 |
980 |
980 |
+0.41% |
1,700 |
2024/11/7 |
974 |
976 |
966 |
976 |
+0.21% |
700 |
2024/11/6 |
971 |
974 |
960 |
974 |
+1.88% |
500 |
2024/11/5 |
953 |
956 |
953 |
956 |
+0.53% |
200 |
2024/11/1 |
970 |
970 |
951 |
951 |
-2.46% |
1,300 |
2024/10/31 |
975 |
975 |
975 |
975 |
+0.41% |
100 |
2024/10/30 |
974 |
979 |
964 |
971 |
-0.10% |
900 |
2024/10/29 |
970 |
972 |
970 |
972 |
+0.31% |
300 |
2024/10/28 |
959 |
969 |
956 |
969 |
+1.89% |
700 |
2024/10/25 |
973 |
973 |
951 |
951 |
-1.96% |
1,200 |
2024/10/24 |
959 |
970 |
959 |
970 |
+1.15% |
300 |
2024/10/23 |
963 |
969 |
959 |
959 |
-0.42% |
300 |
|