日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
950 |
950 |
921 |
922 |
-0.11% |
1,500 |
2025/4/24 |
904 |
923 |
893 |
923 |
+2.10% |
2,300 |
2025/4/23 |
904 |
904 |
881 |
904 |
+1.01% |
1,600 |
2025/4/22 |
885 |
895 |
885 |
895 |
-0.56% |
800 |
2025/4/21 |
891 |
900 |
888 |
900 |
+2.16% |
900 |
2025/4/18 |
880 |
881 |
880 |
881 |
+0.00% |
300 |
2025/4/17 |
882 |
882 |
881 |
881 |
+0.11% |
500 |
2025/4/16 |
880 |
880 |
879 |
880 |
+0.00% |
500 |
2025/4/15 |
881 |
886 |
880 |
880 |
-0.34% |
900 |
2025/4/14 |
866 |
883 |
866 |
883 |
+1.26% |
1,300 |
2025/4/11 |
836 |
872 |
833 |
872 |
+3.56% |
1,000 |
2025/4/10 |
895 |
895 |
842 |
842 |
+1.94% |
5,300 |
2025/4/9 |
834 |
850 |
826 |
826 |
-4.29% |
1,500 |
2025/4/8 |
835 |
865 |
835 |
863 |
+2.74% |
2,600 |
2025/4/7 |
827 |
840 |
790 |
840 |
-4.22% |
12,900 |
2025/4/4 |
900 |
900 |
862 |
877 |
-2.77% |
4,300 |
2025/4/3 |
920 |
920 |
901 |
902 |
-2.06% |
2,100 |
2025/4/2 |
922 |
937 |
920 |
921 |
-0.43% |
800 |
2025/4/1 |
926 |
926 |
921 |
925 |
+0.65% |
800 |
2025/3/31 |
944 |
964 |
912 |
919 |
-2.85% |
3,500 |
2025/3/28 |
937 |
946 |
937 |
946 |
+0.96% |
1,100 |
2025/3/27 |
926 |
938 |
926 |
937 |
+1.19% |
500 |
2025/3/26 |
926 |
927 |
926 |
926 |
-0.54% |
500 |
2025/3/25 |
941 |
944 |
930 |
931 |
+0.22% |
1,700 |
2025/3/24 |
928 |
929 |
921 |
929 |
+1.53% |
3,300 |
2025/3/21 |
916 |
917 |
907 |
915 |
+1.22% |
2,600 |
2025/3/19 |
908 |
914 |
904 |
904 |
-0.44% |
4,000 |
2025/3/18 |
925 |
925 |
883 |
908 |
-1.84% |
13,400 |
2025/3/17 |
932 |
940 |
925 |
925 |
-0.75% |
2,500 |
2025/3/14 |
917 |
934 |
917 |
932 |
+0.98% |
1,400 |
2025/3/13 |
945 |
945 |
921 |
923 |
-0.75% |
2,200 |
2025/3/12 |
933 |
945 |
925 |
930 |
-0.32% |
2,200 |
2025/3/11 |
937 |
938 |
915 |
933 |
-2.00% |
4,000 |
2025/3/10 |
931 |
952 |
931 |
952 |
+2.26% |
3,600 |
2025/3/7 |
950 |
950 |
931 |
931 |
-2.00% |
900 |
2025/3/6 |
958 |
958 |
950 |
950 |
+0.00% |
1,200 |
2025/3/5 |
925 |
959 |
925 |
950 |
+2.70% |
2,800 |
2025/3/4 |
945 |
945 |
924 |
925 |
-3.14% |
4,800 |
2025/3/3 |
995 |
995 |
955 |
955 |
-4.02% |
3,700 |
2025/2/28 |
998 |
1,011 |
991 |
995 |
-1.00% |
2,200 |
2025/2/27 |
1,023 |
1,023 |
1,005 |
1,005 |
-0.79% |
2,200 |
2025/2/26 |
1,001 |
1,019 |
995 |
1,013 |
+1.81% |
3,600 |
2025/2/25 |
993 |
1,011 |
993 |
995 |
+0.91% |
11,000 |
2025/2/21 |
983 |
986 |
980 |
986 |
+0.31% |
2,300 |
2025/2/20 |
989 |
992 |
981 |
983 |
+0.31% |
3,100 |
2025/2/19 |
969 |
980 |
966 |
980 |
+1.55% |
2,800 |
2025/2/18 |
975 |
975 |
950 |
965 |
-1.03% |
3,700 |
2025/2/17 |
992 |
992 |
944 |
975 |
-1.61% |
13,400 |
2025/2/14 |
970 |
991 |
950 |
991 |
+4.87% |
11,900 |
2025/2/13 |
954 |
969 |
945 |
945 |
-0.94% |
5,100 |
2025/2/12 |
955 |
955 |
950 |
954 |
+0.42% |
1,300 |
2025/2/10 |
943 |
950 |
943 |
950 |
+0.74% |
1,400 |
2025/2/7 |
944 |
944 |
940 |
943 |
-0.21% |
1,000 |
2025/2/6 |
936 |
949 |
936 |
945 |
+0.96% |
1,100 |
2025/2/5 |
939 |
951 |
936 |
936 |
+0.21% |
800 |
2025/2/4 |
935 |
957 |
934 |
934 |
-0.11% |
1,400 |
2025/2/3 |
935 |
940 |
935 |
935 |
+0.00% |
3,000 |
2025/1/31 |
957 |
957 |
934 |
935 |
-2.09% |
1,800 |
2025/1/30 |
952 |
955 |
950 |
955 |
+0.21% |
2,100 |
2025/1/29 |
953 |
953 |
948 |
953 |
+0.00% |
1,900 |
2025/1/28 |
961 |
961 |
953 |
953 |
+0.21% |
800 |
2025/1/27 |
960 |
960 |
951 |
951 |
-0.73% |
2,200 |
2025/1/24 |
958 |
960 |
948 |
958 |
+0.95% |
2,400 |
2025/1/23 |
940 |
954 |
934 |
949 |
+1.17% |
2,100 |
2025/1/22 |
935 |
944 |
923 |
938 |
+0.43% |
1,900 |
2025/1/21 |
964 |
964 |
932 |
934 |
-2.71% |
4,100 |
2025/1/20 |
967 |
967 |
949 |
960 |
+4.12% |
5,700 |
2025/1/17 |
925 |
930 |
904 |
922 |
+1.32% |
4,600 |
2025/1/16 |
920 |
925 |
901 |
910 |
-1.09% |
8,600 |
2025/1/15 |
886 |
935 |
885 |
920 |
-7.16% |
38,900 |
2025/1/14 |
886 |
991 |
861 |
991 |
+17.84% |
39,000 |
2025/1/10 |
846 |
847 |
839 |
841 |
-0.47% |
3,900 |
2025/1/9 |
846 |
848 |
845 |
845 |
-0.59% |
1,700 |
2025/1/8 |
865 |
865 |
850 |
850 |
-1.73% |
5,400 |
2025/1/7 |
869 |
869 |
863 |
865 |
+0.58% |
1,900 |
2025/1/6 |
860 |
875 |
860 |
860 |
+0.23% |
5,500 |
2024/12/30 |
852 |
869 |
852 |
858 |
+0.94% |
4,100 |
2024/12/27 |
863 |
863 |
846 |
850 |
-0.35% |
2,700 |
2024/12/26 |
868 |
868 |
850 |
853 |
+0.59% |
4,300 |
2024/12/25 |
853 |
854 |
835 |
848 |
+0.36% |
5,300 |
2024/12/24 |
837 |
845 |
832 |
845 |
+1.68% |
3,000 |
2024/12/23 |
830 |
834 |
829 |
831 |
+0.12% |
5,200 |
2024/12/20 |
825 |
830 |
824 |
830 |
+0.97% |
2,600 |
2024/12/19 |
823 |
827 |
821 |
822 |
-0.60% |
1,200 |
2024/12/18 |
822 |
827 |
822 |
827 |
+0.61% |
1,400 |
2024/12/17 |
827 |
828 |
821 |
822 |
-0.60% |
2,700 |
2024/12/16 |
821 |
828 |
816 |
827 |
+0.73% |
2,900 |
2024/12/13 |
818 |
821 |
815 |
821 |
+0.74% |
1,600 |
2024/12/12 |
820 |
820 |
815 |
815 |
-0.37% |
1,800 |
2024/12/11 |
821 |
822 |
818 |
818 |
-0.12% |
1,500 |
2024/12/10 |
823 |
823 |
819 |
819 |
-0.49% |
500 |
2024/12/9 |
832 |
832 |
818 |
823 |
+0.73% |
2,400 |
2024/12/6 |
814 |
817 |
812 |
817 |
+0.49% |
1,100 |
2024/12/5 |
817 |
818 |
813 |
813 |
+0.25% |
1,300 |
2024/12/4 |
822 |
822 |
810 |
811 |
-1.34% |
3,900 |
2024/12/3 |
820 |
822 |
814 |
822 |
+0.12% |
7,900 |
2024/12/2 |
819 |
825 |
819 |
821 |
+0.37% |
1,300 |
2024/11/29 |
829 |
829 |
818 |
818 |
-0.85% |
900 |
2024/11/28 |
820 |
825 |
810 |
825 |
+0.61% |
2,800 |
2024/11/27 |
825 |
831 |
820 |
820 |
-0.73% |
1,000 |
2024/11/26 |
833 |
833 |
826 |
826 |
-0.12% |
1,200 |
2024/11/25 |
833 |
833 |
827 |
827 |
+0.85% |
1,800 |
2024/11/22 |
819 |
829 |
817 |
820 |
-0.73% |
4,700 |
2024/11/21 |
825 |
827 |
821 |
826 |
+0.24% |
1,700 |
2024/11/20 |
823 |
824 |
819 |
824 |
+0.49% |
700 |
2024/11/19 |
830 |
830 |
820 |
820 |
-0.61% |
2,300 |
2024/11/18 |
834 |
834 |
825 |
825 |
-0.48% |
1,200 |
2024/11/15 |
830 |
830 |
828 |
829 |
-0.12% |
1,400 |
2024/11/14 |
832 |
832 |
827 |
830 |
-0.24% |
800 |
2024/11/13 |
832 |
832 |
832 |
832 |
-0.12% |
100 |
2024/11/12 |
826 |
836 |
826 |
833 |
+0.73% |
2,000 |
2024/11/11 |
833 |
834 |
820 |
827 |
-1.31% |
2,000 |
2024/11/8 |
831 |
838 |
831 |
838 |
+0.48% |
500 |
2024/11/7 |
835 |
837 |
833 |
834 |
+0.00% |
800 |
2024/11/6 |
831 |
837 |
831 |
834 |
-0.12% |
400 |
2024/11/5 |
829 |
835 |
829 |
835 |
+0.72% |
300 |
2024/11/1 |
838 |
838 |
829 |
829 |
-1.07% |
500 |
2024/10/31 |
831 |
838 |
831 |
838 |
+1.09% |
900 |
2024/10/30 |
834 |
834 |
829 |
829 |
-0.60% |
400 |
2024/10/29 |
826 |
836 |
826 |
834 |
-0.36% |
500 |
2024/10/28 |
823 |
837 |
823 |
837 |
+1.82% |
900 |
2024/10/25 |
836 |
836 |
822 |
822 |
-0.84% |
1,700 |
2024/10/24 |
831 |
831 |
825 |
829 |
-0.36% |
2,300 |
|