日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
986 |
986 |
969 |
969 |
-0.72% |
1,200 |
2025/4/24 |
974 |
977 |
974 |
976 |
+1.14% |
2,000 |
2025/4/23 |
965 |
965 |
965 |
965 |
+0.10% |
300 |
2025/4/22 |
971 |
971 |
957 |
964 |
-0.72% |
600 |
2025/4/21 |
971 |
971 |
956 |
971 |
+0.00% |
500 |
2025/4/18 |
934 |
971 |
934 |
971 |
+3.96% |
500 |
2025/4/17 |
971 |
971 |
934 |
934 |
-1.37% |
1,300 |
2025/4/16 |
950 |
956 |
947 |
947 |
-0.94% |
1,800 |
2025/4/15 |
952 |
958 |
947 |
956 |
+0.95% |
1,200 |
2025/4/14 |
928 |
947 |
928 |
947 |
+2.71% |
500 |
2025/4/11 |
949 |
949 |
921 |
922 |
-5.05% |
1,700 |
2025/4/10 |
965 |
971 |
965 |
971 |
+7.29% |
500 |
2025/4/9 |
894 |
934 |
889 |
905 |
+1.34% |
3,200 |
2025/4/8 |
877 |
918 |
877 |
893 |
+2.06% |
8,300 |
2025/4/7 |
901 |
916 |
875 |
875 |
-5.51% |
7,900 |
2025/4/4 |
960 |
965 |
923 |
926 |
-4.83% |
5,000 |
2025/4/3 |
984 |
1,030 |
970 |
973 |
-1.12% |
2,300 |
2025/4/2 |
1,000 |
1,000 |
984 |
984 |
-4.28% |
300 |
2025/3/31 |
1,013 |
1,029 |
1,000 |
1,028 |
+1.78% |
600 |
2025/3/28 |
1,040 |
1,041 |
1,010 |
1,010 |
-4.72% |
600 |
2025/3/27 |
1,060 |
1,060 |
1,060 |
1,060 |
-0.38% |
100 |
2025/3/26 |
1,033 |
1,064 |
1,033 |
1,064 |
+1.24% |
1,800 |
2025/3/25 |
1,065 |
1,065 |
1,051 |
1,051 |
-1.31% |
1,000 |
2025/3/24 |
1,063 |
1,065 |
1,043 |
1,065 |
+3.10% |
600 |
2025/3/21 |
1,039 |
1,058 |
1,028 |
1,033 |
-0.58% |
1,900 |
2025/3/19 |
1,045 |
1,045 |
1,019 |
1,039 |
-1.70% |
1,000 |
2025/3/18 |
1,027 |
1,057 |
1,027 |
1,057 |
+0.00% |
500 |
2025/3/17 |
1,036 |
1,057 |
1,036 |
1,057 |
+1.93% |
600 |
2025/3/14 |
1,018 |
1,037 |
1,018 |
1,037 |
+1.87% |
500 |
2025/3/13 |
1,015 |
1,036 |
1,000 |
1,018 |
-1.64% |
4,600 |
2025/3/12 |
1,035 |
1,035 |
1,035 |
1,035 |
+0.58% |
100 |
2025/3/11 |
1,007 |
1,034 |
1,004 |
1,029 |
-0.48% |
600 |
2025/3/10 |
1,034 |
1,034 |
1,031 |
1,034 |
-1.34% |
1,300 |
2025/3/7 |
1,035 |
1,048 |
1,035 |
1,048 |
-0.85% |
500 |
2025/3/6 |
1,036 |
1,069 |
1,036 |
1,057 |
+1.63% |
1,600 |
2025/3/5 |
1,060 |
1,060 |
1,030 |
1,040 |
-1.89% |
900 |
2025/3/4 |
1,040 |
1,060 |
1,031 |
1,060 |
+0.66% |
800 |
2025/3/3 |
1,031 |
1,059 |
1,028 |
1,053 |
+2.13% |
1,400 |
2025/2/28 |
1,021 |
1,049 |
1,010 |
1,031 |
+0.49% |
3,500 |
2025/2/27 |
1,051 |
1,056 |
1,026 |
1,026 |
-2.93% |
1,300 |
2025/2/26 |
1,019 |
1,057 |
1,019 |
1,057 |
+0.76% |
1,000 |
2025/2/25 |
1,060 |
1,060 |
1,025 |
1,049 |
-1.78% |
2,500 |
2025/2/21 |
1,060 |
1,080 |
1,057 |
1,068 |
+1.14% |
13,900 |
2025/2/20 |
1,014 |
1,057 |
1,009 |
1,056 |
+4.14% |
11,400 |
2025/2/19 |
1,000 |
1,014 |
1,000 |
1,014 |
+1.71% |
1,100 |
2025/2/18 |
1,003 |
1,010 |
993 |
997 |
+0.20% |
2,100 |
2025/2/17 |
989 |
1,003 |
989 |
995 |
+0.40% |
900 |
2025/2/14 |
991 |
1,000 |
991 |
991 |
-0.30% |
1,800 |
2025/2/13 |
1,000 |
1,003 |
990 |
994 |
+0.51% |
4,800 |
2025/2/12 |
975 |
999 |
975 |
989 |
+1.02% |
3,100 |
2025/2/10 |
981 |
987 |
976 |
979 |
-1.11% |
7,700 |
2025/2/7 |
1,015 |
1,015 |
990 |
990 |
-2.46% |
6,400 |
2025/2/6 |
1,017 |
1,017 |
1,006 |
1,015 |
+0.20% |
1,300 |
2025/2/5 |
986 |
1,028 |
986 |
1,013 |
+2.74% |
2,100 |
2025/2/4 |
984 |
991 |
984 |
986 |
-0.30% |
1,900 |
2025/2/3 |
978 |
1,000 |
977 |
989 |
+1.23% |
4,100 |
2025/1/31 |
999 |
999 |
977 |
977 |
-0.71% |
800 |
2025/1/30 |
979 |
987 |
979 |
984 |
-0.61% |
1,100 |
2025/1/29 |
987 |
990 |
973 |
990 |
+1.85% |
3,400 |
2025/1/28 |
970 |
973 |
966 |
972 |
-1.22% |
2,200 |
2025/1/27 |
994 |
998 |
972 |
984 |
+0.51% |
6,600 |
2025/1/24 |
999 |
999 |
979 |
979 |
-0.41% |
3,200 |
2025/1/23 |
988 |
988 |
980 |
983 |
-0.51% |
900 |
2025/1/22 |
985 |
988 |
982 |
988 |
+0.30% |
500 |
2025/1/21 |
995 |
995 |
985 |
985 |
-1.30% |
700 |
2025/1/20 |
988 |
998 |
988 |
998 |
+1.22% |
1,100 |
2025/1/17 |
986 |
986 |
986 |
986 |
-0.70% |
100 |
2025/1/16 |
994 |
994 |
988 |
993 |
-0.10% |
400 |
2025/1/15 |
999 |
999 |
994 |
994 |
-0.50% |
600 |
2025/1/14 |
986 |
999 |
986 |
999 |
-0.10% |
1,200 |
2025/1/10 |
1,002 |
1,025 |
1,000 |
1,000 |
-0.30% |
7,300 |
2025/1/9 |
1,006 |
1,006 |
1,003 |
1,003 |
+0.10% |
400 |
2025/1/8 |
999 |
1,005 |
999 |
1,002 |
+0.30% |
1,300 |
2025/1/7 |
997 |
999 |
989 |
999 |
+0.71% |
1,600 |
2025/1/6 |
974 |
1,000 |
974 |
992 |
+0.71% |
1,300 |
2024/12/30 |
960 |
985 |
960 |
985 |
+1.65% |
2,400 |
2024/12/27 |
963 |
971 |
963 |
969 |
+0.62% |
4,900 |
2024/12/26 |
950 |
963 |
950 |
963 |
+0.84% |
5,600 |
2024/12/25 |
965 |
968 |
943 |
955 |
-0.52% |
9,100 |
2024/12/24 |
973 |
974 |
960 |
960 |
-1.13% |
6,100 |
2024/12/23 |
965 |
976 |
960 |
971 |
+0.62% |
7,100 |
2024/12/20 |
953 |
971 |
953 |
965 |
+1.37% |
2,800 |
2024/12/19 |
952 |
965 |
951 |
952 |
-1.55% |
2,600 |
2024/12/18 |
970 |
971 |
967 |
967 |
-0.31% |
1,200 |
2024/12/17 |
970 |
970 |
970 |
970 |
+0.21% |
400 |
2024/12/16 |
966 |
980 |
966 |
968 |
-0.21% |
1,400 |
2024/12/13 |
986 |
986 |
970 |
970 |
-0.10% |
2,100 |
2024/12/12 |
967 |
981 |
967 |
971 |
-0.41% |
1,000 |
2024/12/11 |
980 |
991 |
975 |
975 |
+0.00% |
10,900 |
2024/12/10 |
994 |
994 |
963 |
975 |
+1.04% |
4,700 |
2024/12/9 |
974 |
983 |
965 |
965 |
-2.03% |
5,300 |
2024/12/6 |
986 |
986 |
980 |
985 |
-0.20% |
1,100 |
2024/12/5 |
975 |
999 |
975 |
987 |
+1.23% |
2,100 |
2024/12/4 |
975 |
975 |
965 |
975 |
+1.56% |
500 |
2024/12/3 |
960 |
960 |
960 |
960 |
+0.00% |
200 |
2024/12/2 |
962 |
963 |
960 |
960 |
-0.10% |
2,300 |
2024/11/29 |
955 |
962 |
955 |
961 |
+0.21% |
2,200 |
2024/11/28 |
969 |
969 |
959 |
959 |
-1.03% |
200 |
2024/11/27 |
972 |
980 |
959 |
969 |
+1.04% |
5,000 |
2024/11/26 |
955 |
959 |
955 |
959 |
+0.42% |
500 |
2024/11/25 |
969 |
969 |
955 |
955 |
-1.95% |
2,300 |
2024/11/22 |
970 |
984 |
970 |
974 |
+0.41% |
2,600 |
2024/11/21 |
955 |
970 |
955 |
970 |
+0.00% |
1,200 |
2024/11/20 |
980 |
980 |
970 |
970 |
-1.02% |
2,600 |
2024/11/19 |
980 |
980 |
980 |
980 |
+0.00% |
100 |
2024/11/18 |
980 |
980 |
980 |
980 |
+0.00% |
200 |
2024/11/15 |
990 |
990 |
980 |
980 |
-1.01% |
300 |
2024/11/14 |
998 |
999 |
980 |
990 |
-1.00% |
2,300 |
2024/11/13 |
975 |
1,013 |
973 |
1,000 |
+2.56% |
13,000 |
2024/11/12 |
959 |
990 |
959 |
975 |
+1.88% |
1,200 |
2024/11/11 |
968 |
983 |
957 |
957 |
-1.14% |
600 |
2024/11/8 |
976 |
985 |
954 |
968 |
-0.92% |
3,400 |
2024/11/7 |
979 |
979 |
977 |
977 |
-1.71% |
200 |
2024/11/6 |
986 |
995 |
985 |
994 |
+0.91% |
1,300 |
2024/11/1 |
982 |
1,006 |
981 |
985 |
-1.01% |
4,000 |
2024/10/30 |
996 |
999 |
981 |
995 |
+0.51% |
1,200 |
2024/10/25 |
980 |
990 |
975 |
990 |
+1.33% |
1,600 |
2024/10/24 |
991 |
991 |
975 |
977 |
-2.10% |
2,200 |
2024/10/23 |
998 |
1,000 |
998 |
998 |
+0.00% |
2,100 |
2024/10/22 |
990 |
998 |
990 |
998 |
+0.00% |
500 |
2024/10/21 |
998 |
998 |
983 |
998 |
+0.30% |
1,000 |
2024/10/18 |
995 |
995 |
995 |
995 |
+0.00% |
100 |
2024/10/17 |
984 |
996 |
984 |
995 |
-0.20% |
1,200 |
|