日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
991 |
998 |
985 |
997 |
+0.00% |
3,000 |
2025/4/24 |
999 |
999 |
987 |
997 |
-0.20% |
3,800 |
2025/4/23 |
994 |
999 |
993 |
999 |
+0.40% |
3,900 |
2025/4/22 |
970 |
995 |
970 |
995 |
+2.26% |
17,800 |
2025/4/21 |
1,005 |
1,099 |
941 |
973 |
-2.41% |
456,100 |
2025/4/18 |
1,038 |
1,104 |
955 |
997 |
-4.04% |
248,900 |
2025/4/17 |
1,041 |
1,048 |
1,019 |
1,039 |
+0.00% |
4,500 |
2025/4/16 |
1,061 |
1,076 |
1,012 |
1,039 |
-6.98% |
20,300 |
2025/4/15 |
1,055 |
1,230 |
1,040 |
1,117 |
+5.78% |
242,300 |
2025/4/14 |
1,061 |
1,061 |
1,042 |
1,056 |
+2.42% |
2,500 |
2025/4/11 |
1,025 |
1,038 |
965 |
1,031 |
-1.81% |
17,900 |
2025/4/10 |
1,038 |
1,170 |
1,025 |
1,050 |
+3.14% |
37,500 |
2025/4/9 |
1,017 |
1,036 |
1,011 |
1,018 |
-1.83% |
2,300 |
2025/4/8 |
1,028 |
1,037 |
1,000 |
1,037 |
+2.98% |
2,000 |
2025/4/7 |
949 |
1,032 |
930 |
1,007 |
-4.46% |
6,200 |
2025/4/4 |
1,057 |
1,064 |
1,026 |
1,054 |
-1.03% |
8,100 |
2025/4/3 |
1,058 |
1,073 |
1,058 |
1,065 |
-0.84% |
1,900 |
2025/4/2 |
1,069 |
1,078 |
1,068 |
1,074 |
+0.47% |
1,100 |
2025/4/1 |
1,077 |
1,081 |
1,068 |
1,069 |
-0.93% |
3,900 |
2025/3/31 |
1,084 |
1,085 |
1,060 |
1,079 |
-0.09% |
1,800 |
2025/3/28 |
1,090 |
1,090 |
1,066 |
1,080 |
+1.79% |
2,200 |
2025/3/27 |
1,046 |
1,064 |
1,043 |
1,061 |
+1.24% |
5,700 |
2025/3/26 |
1,052 |
1,059 |
1,046 |
1,048 |
-0.66% |
2,700 |
2025/3/25 |
1,051 |
1,063 |
1,051 |
1,055 |
+0.09% |
1,700 |
2025/3/24 |
1,050 |
1,063 |
1,049 |
1,054 |
-0.94% |
2,100 |
2025/3/21 |
1,060 |
1,068 |
1,060 |
1,064 |
+0.09% |
800 |
2025/3/19 |
1,051 |
1,064 |
1,051 |
1,063 |
+1.14% |
3,400 |
2025/3/18 |
1,058 |
1,059 |
1,051 |
1,051 |
-0.47% |
1,500 |
2025/3/17 |
1,059 |
1,059 |
1,047 |
1,056 |
+0.38% |
1,400 |
2025/3/14 |
1,056 |
1,059 |
1,052 |
1,052 |
-0.38% |
1,200 |
2025/3/13 |
1,045 |
1,061 |
1,045 |
1,056 |
+1.05% |
2,300 |
2025/3/12 |
1,049 |
1,049 |
1,042 |
1,045 |
-0.38% |
1,900 |
2025/3/11 |
1,052 |
1,059 |
1,040 |
1,049 |
-0.85% |
1,600 |
2025/3/10 |
1,059 |
1,059 |
1,048 |
1,058 |
-0.09% |
1,800 |
2025/3/7 |
1,041 |
1,059 |
1,041 |
1,059 |
+1.05% |
1,500 |
2025/3/6 |
1,056 |
1,060 |
1,048 |
1,048 |
-0.76% |
1,900 |
2025/3/5 |
1,043 |
1,059 |
1,043 |
1,056 |
-0.19% |
3,800 |
2025/3/4 |
1,040 |
1,060 |
1,040 |
1,058 |
-0.09% |
1,800 |
2025/3/3 |
1,045 |
1,062 |
1,045 |
1,059 |
+0.38% |
1,500 |
2025/2/28 |
1,058 |
1,064 |
1,042 |
1,055 |
-0.28% |
2,800 |
2025/2/27 |
1,042 |
1,062 |
1,042 |
1,058 |
-0.28% |
900 |
2025/2/26 |
1,066 |
1,066 |
1,041 |
1,061 |
-0.19% |
5,000 |
2025/2/25 |
1,056 |
1,063 |
1,041 |
1,063 |
+0.66% |
2,500 |
2025/2/21 |
1,058 |
1,068 |
999 |
1,056 |
-0.19% |
3,600 |
2025/2/20 |
1,071 |
1,071 |
1,055 |
1,058 |
-1.21% |
1,900 |
2025/2/19 |
1,066 |
1,077 |
1,059 |
1,071 |
-0.19% |
500 |
2025/2/18 |
1,065 |
1,077 |
1,047 |
1,073 |
+0.75% |
2,300 |
2025/2/17 |
1,075 |
1,078 |
1,065 |
1,065 |
-0.93% |
1,100 |
2025/2/14 |
1,040 |
1,082 |
1,038 |
1,075 |
-0.74% |
5,900 |
2025/2/13 |
1,086 |
1,087 |
1,071 |
1,083 |
-0.28% |
4,100 |
2025/2/12 |
1,067 |
1,086 |
1,063 |
1,086 |
+0.56% |
4,100 |
2025/2/10 |
1,067 |
1,080 |
1,065 |
1,080 |
+1.22% |
3,800 |
2025/2/7 |
1,068 |
1,068 |
1,059 |
1,067 |
-0.19% |
400 |
2025/2/6 |
1,062 |
1,069 |
1,061 |
1,069 |
+0.00% |
1,100 |
2025/2/5 |
1,066 |
1,069 |
1,056 |
1,069 |
+0.28% |
1,400 |
2025/2/4 |
1,063 |
1,069 |
1,058 |
1,066 |
+0.28% |
1,300 |
2025/2/3 |
1,066 |
1,066 |
1,057 |
1,063 |
-0.19% |
1,100 |
2025/1/31 |
1,069 |
1,069 |
1,065 |
1,065 |
-0.28% |
500 |
2025/1/30 |
1,060 |
1,068 |
1,060 |
1,068 |
+0.09% |
1,100 |
2025/1/29 |
1,069 |
1,069 |
1,060 |
1,067 |
+0.09% |
900 |
2025/1/28 |
1,062 |
1,068 |
1,062 |
1,066 |
+0.47% |
700 |
2025/1/27 |
1,066 |
1,073 |
1,061 |
1,061 |
-0.56% |
2,000 |
2025/1/24 |
1,053 |
1,087 |
1,044 |
1,067 |
+1.72% |
10,500 |
2025/1/23 |
1,050 |
1,050 |
1,035 |
1,049 |
-0.19% |
1,100 |
2025/1/22 |
1,053 |
1,053 |
1,040 |
1,051 |
-0.19% |
700 |
2025/1/21 |
1,050 |
1,055 |
1,045 |
1,053 |
+0.38% |
900 |
2025/1/20 |
1,060 |
1,060 |
1,049 |
1,049 |
-0.94% |
300 |
2025/1/17 |
1,047 |
1,060 |
1,046 |
1,059 |
+0.28% |
2,000 |
2025/1/16 |
1,064 |
1,064 |
1,056 |
1,056 |
-0.38% |
1,300 |
2025/1/15 |
1,054 |
1,062 |
1,050 |
1,060 |
+0.19% |
1,800 |
2025/1/14 |
1,062 |
1,077 |
1,058 |
1,058 |
-0.19% |
1,400 |
2025/1/10 |
1,075 |
1,084 |
1,059 |
1,060 |
-1.40% |
8,800 |
2025/1/9 |
1,058 |
1,075 |
1,045 |
1,075 |
+1.61% |
6,500 |
2025/1/8 |
1,060 |
1,060 |
1,043 |
1,058 |
+0.19% |
1,000 |
2025/1/7 |
1,038 |
1,059 |
1,038 |
1,056 |
+1.73% |
800 |
2025/1/6 |
1,039 |
1,057 |
1,036 |
1,038 |
+0.29% |
4,400 |
2024/12/30 |
1,009 |
1,040 |
1,009 |
1,035 |
+1.37% |
2,700 |
2024/12/27 |
1,007 |
1,021 |
1,007 |
1,021 |
+1.49% |
1,400 |
2024/12/26 |
1,030 |
1,030 |
1,006 |
1,006 |
-2.52% |
8,200 |
2024/12/25 |
1,039 |
1,044 |
1,027 |
1,032 |
-0.58% |
2,800 |
2024/12/24 |
1,019 |
1,043 |
1,019 |
1,038 |
+1.96% |
6,200 |
2024/12/23 |
1,017 |
1,027 |
1,001 |
1,018 |
-1.36% |
3,300 |
2024/12/20 |
1,034 |
1,043 |
1,031 |
1,032 |
-1.15% |
1,000 |
2024/12/19 |
1,035 |
1,044 |
1,020 |
1,044 |
+0.38% |
3,300 |
2024/12/18 |
1,029 |
1,050 |
1,025 |
1,040 |
+0.10% |
2,800 |
2024/12/17 |
1,030 |
1,048 |
1,030 |
1,039 |
-0.67% |
2,000 |
2024/12/16 |
1,032 |
1,050 |
1,032 |
1,046 |
-0.85% |
1,200 |
2024/12/13 |
1,049 |
1,055 |
1,046 |
1,055 |
+0.00% |
2,100 |
2024/12/12 |
1,059 |
1,059 |
1,046 |
1,055 |
+0.38% |
2,500 |
2024/12/11 |
1,054 |
1,055 |
1,048 |
1,051 |
-0.28% |
2,000 |
2024/12/10 |
1,047 |
1,059 |
1,026 |
1,054 |
+0.57% |
4,400 |
2024/12/9 |
1,051 |
1,059 |
1,048 |
1,048 |
-0.66% |
1,500 |
2024/12/6 |
1,055 |
1,061 |
1,045 |
1,055 |
+0.29% |
2,600 |
2024/12/5 |
1,050 |
1,061 |
1,050 |
1,052 |
-0.19% |
3,200 |
2024/12/4 |
1,059 |
1,064 |
1,046 |
1,054 |
-0.75% |
2,000 |
2024/12/3 |
1,061 |
1,072 |
1,059 |
1,062 |
+0.00% |
2,000 |
2024/12/2 |
1,059 |
1,079 |
1,055 |
1,062 |
+0.28% |
6,400 |
2024/11/29 |
1,048 |
1,062 |
1,048 |
1,059 |
+2.32% |
2,100 |
2024/11/28 |
1,040 |
1,045 |
1,035 |
1,035 |
-0.38% |
1,700 |
2024/11/27 |
1,058 |
1,058 |
1,037 |
1,039 |
-1.80% |
7,600 |
2024/11/26 |
1,054 |
1,064 |
1,043 |
1,058 |
-0.09% |
4,800 |
2024/11/25 |
1,063 |
1,070 |
1,056 |
1,059 |
+0.19% |
7,600 |
2024/11/22 |
1,009 |
1,078 |
1,009 |
1,057 |
+5.17% |
16,400 |
2024/11/21 |
1,008 |
1,026 |
997 |
1,005 |
-0.30% |
6,400 |
2024/11/20 |
1,007 |
1,008 |
982 |
1,008 |
+0.20% |
3,800 |
2024/11/19 |
986 |
1,006 |
986 |
1,006 |
+2.03% |
7,700 |
2024/11/18 |
998 |
999 |
986 |
986 |
-0.30% |
2,900 |
2024/11/15 |
1,016 |
1,016 |
986 |
989 |
-2.75% |
3,200 |
2024/11/14 |
970 |
1,024 |
966 |
1,017 |
+0.20% |
4,500 |
2024/11/13 |
1,018 |
1,026 |
1,015 |
1,015 |
-0.98% |
3,000 |
2024/11/12 |
1,016 |
1,025 |
1,016 |
1,025 |
+0.89% |
2,500 |
2024/11/11 |
1,017 |
1,023 |
1,006 |
1,016 |
-0.10% |
3,400 |
2024/11/8 |
1,006 |
1,021 |
1,006 |
1,017 |
-0.39% |
1,700 |
2024/11/7 |
1,014 |
1,024 |
1,003 |
1,021 |
-0.49% |
1,900 |
2024/11/6 |
1,010 |
1,030 |
1,010 |
1,026 |
+1.08% |
6,600 |
2024/11/5 |
1,007 |
1,019 |
1,001 |
1,015 |
+0.69% |
2,000 |
2024/11/1 |
999 |
1,020 |
998 |
1,008 |
+1.00% |
6,700 |
2024/10/31 |
959 |
1,009 |
959 |
998 |
+5.50% |
14,200 |
2024/10/30 |
952 |
959 |
942 |
946 |
-0.11% |
2,500 |
2024/10/29 |
936 |
949 |
920 |
947 |
+0.96% |
3,500 |
2024/10/28 |
911 |
941 |
906 |
938 |
+2.74% |
3,300 |
2024/10/25 |
920 |
925 |
900 |
913 |
-0.76% |
10,700 |
2024/10/24 |
931 |
932 |
920 |
920 |
-1.29% |
4,300 |
|