日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,198 |
1,198 |
1,153 |
1,153 |
-3.76% |
300 |
2025/4/24 |
1,213 |
1,227 |
1,185 |
1,198 |
+0.76% |
2,000 |
2025/4/23 |
1,120 |
1,250 |
1,120 |
1,189 |
+5.50% |
15,900 |
2025/4/22 |
1,111 |
1,127 |
1,111 |
1,127 |
+1.44% |
800 |
2025/4/21 |
1,087 |
1,111 |
1,087 |
1,111 |
+2.21% |
6,100 |
2025/4/18 |
1,020 |
1,098 |
1,020 |
1,087 |
+11.60% |
3,200 |
2025/4/16 |
975 |
980 |
974 |
974 |
-0.10% |
1,200 |
2025/4/15 |
1,003 |
1,009 |
975 |
975 |
-1.32% |
3,300 |
2025/4/14 |
948 |
988 |
948 |
988 |
+2.92% |
2,600 |
2025/4/11 |
967 |
980 |
960 |
960 |
-0.72% |
2,700 |
2025/4/10 |
932 |
980 |
932 |
967 |
+7.21% |
3,700 |
2025/4/9 |
955 |
967 |
854 |
902 |
-8.70% |
55,500 |
2025/4/8 |
950 |
1,011 |
950 |
988 |
+4.33% |
1,800 |
2025/4/7 |
960 |
968 |
930 |
947 |
-9.64% |
3,200 |
2025/4/4 |
1,082 |
1,096 |
1,044 |
1,048 |
-5.76% |
5,700 |
2025/4/3 |
1,088 |
1,126 |
1,066 |
1,112 |
-3.14% |
1,300 |
2025/4/2 |
1,148 |
1,148 |
1,148 |
1,148 |
-0.52% |
100 |
2025/4/1 |
1,121 |
1,180 |
1,121 |
1,154 |
+2.94% |
1,600 |
2025/3/31 |
1,186 |
1,186 |
1,113 |
1,121 |
-6.58% |
1,200 |
2025/3/27 |
1,159 |
1,200 |
1,115 |
1,200 |
+4.35% |
1,700 |
2025/3/26 |
1,150 |
1,150 |
1,122 |
1,150 |
+0.00% |
700 |
2025/3/25 |
1,178 |
1,178 |
1,141 |
1,150 |
-2.29% |
1,300 |
2025/3/24 |
1,150 |
1,178 |
1,150 |
1,177 |
+2.44% |
400 |
2025/3/19 |
1,150 |
1,150 |
1,136 |
1,149 |
-0.95% |
600 |
2025/3/17 |
1,179 |
1,179 |
1,160 |
1,160 |
-1.61% |
400 |
2025/3/14 |
1,180 |
1,180 |
1,151 |
1,179 |
+1.64% |
600 |
2025/3/13 |
1,160 |
1,160 |
1,160 |
1,160 |
+2.29% |
100 |
2025/3/12 |
1,152 |
1,152 |
1,134 |
1,134 |
-1.56% |
200 |
2025/3/11 |
1,150 |
1,152 |
1,122 |
1,152 |
+0.17% |
600 |
2025/3/10 |
1,152 |
1,180 |
1,150 |
1,150 |
+1.05% |
800 |
2025/3/7 |
1,138 |
1,138 |
1,138 |
1,138 |
-2.57% |
100 |
2025/3/6 |
1,150 |
1,168 |
1,146 |
1,168 |
-1.02% |
500 |
2025/3/5 |
1,161 |
1,180 |
1,108 |
1,180 |
+1.72% |
1,600 |
2025/3/4 |
1,160 |
1,160 |
1,160 |
1,160 |
+0.00% |
100 |
2025/3/3 |
1,160 |
1,160 |
1,160 |
1,160 |
+0.09% |
200 |
2025/2/28 |
1,153 |
1,159 |
1,150 |
1,159 |
-2.03% |
300 |
2025/2/27 |
1,183 |
1,183 |
1,183 |
1,183 |
+2.60% |
800 |
2025/2/26 |
1,189 |
1,189 |
1,101 |
1,153 |
-3.03% |
3,300 |
2025/2/25 |
1,212 |
1,229 |
1,189 |
1,189 |
+0.59% |
3,800 |
2025/2/21 |
1,222 |
1,222 |
1,180 |
1,182 |
-1.50% |
8,000 |
2025/2/20 |
1,222 |
1,222 |
1,180 |
1,200 |
+0.67% |
5,300 |
2025/2/19 |
1,134 |
1,199 |
1,110 |
1,192 |
+5.39% |
26,400 |
2025/2/18 |
1,110 |
1,136 |
1,110 |
1,131 |
+3.57% |
2,900 |
2025/2/17 |
1,085 |
1,111 |
1,085 |
1,092 |
+1.68% |
3,900 |
2025/2/14 |
1,056 |
1,074 |
1,056 |
1,074 |
+1.70% |
1,400 |
2025/2/13 |
1,057 |
1,070 |
1,056 |
1,056 |
-1.95% |
1,500 |
2025/2/12 |
1,076 |
1,081 |
1,070 |
1,077 |
+0.09% |
3,400 |
2025/2/10 |
1,071 |
1,076 |
1,068 |
1,076 |
+0.75% |
1,300 |
2025/2/7 |
1,070 |
1,070 |
1,068 |
1,068 |
-0.93% |
500 |
2025/2/6 |
1,075 |
1,078 |
1,075 |
1,078 |
+0.37% |
500 |
2025/2/5 |
1,066 |
1,074 |
1,066 |
1,074 |
+0.85% |
300 |
2025/2/4 |
1,051 |
1,066 |
1,039 |
1,065 |
-1.48% |
1,300 |
2025/2/3 |
1,079 |
1,101 |
1,078 |
1,081 |
-2.52% |
2,700 |
2025/1/31 |
1,075 |
1,136 |
1,070 |
1,109 |
+4.72% |
7,500 |
2025/1/30 |
1,050 |
1,059 |
1,050 |
1,059 |
+0.38% |
600 |
2025/1/29 |
1,058 |
1,059 |
1,048 |
1,055 |
+2.23% |
600 |
2025/1/28 |
1,050 |
1,050 |
1,032 |
1,032 |
-0.77% |
800 |
2025/1/27 |
1,040 |
1,040 |
1,040 |
1,040 |
+1.66% |
300 |
2025/1/24 |
1,024 |
1,024 |
1,023 |
1,023 |
-2.11% |
200 |
2025/1/23 |
1,029 |
1,045 |
1,029 |
1,045 |
+0.00% |
1,500 |
2025/1/22 |
1,029 |
1,045 |
1,029 |
1,045 |
+1.95% |
300 |
2025/1/21 |
1,025 |
1,025 |
1,025 |
1,025 |
-0.39% |
100 |
2025/1/20 |
1,030 |
1,030 |
1,023 |
1,029 |
+0.49% |
1,300 |
2025/1/16 |
1,026 |
1,026 |
1,024 |
1,024 |
-0.39% |
300 |
2025/1/15 |
1,030 |
1,030 |
1,028 |
1,028 |
-0.10% |
3,000 |
2025/1/14 |
1,050 |
1,050 |
1,029 |
1,029 |
-2.09% |
3,600 |
2025/1/10 |
1,051 |
1,051 |
1,051 |
1,051 |
+0.10% |
100 |
2025/1/9 |
1,055 |
1,056 |
1,050 |
1,050 |
-0.28% |
400 |
2025/1/8 |
1,048 |
1,055 |
1,048 |
1,053 |
+0.57% |
1,400 |
2025/1/7 |
1,033 |
1,047 |
1,033 |
1,047 |
+1.36% |
5,200 |
2025/1/6 |
1,035 |
1,037 |
1,029 |
1,033 |
+0.19% |
3,700 |
2024/12/30 |
1,025 |
1,031 |
1,021 |
1,031 |
+0.59% |
2,600 |
2024/12/27 |
1,031 |
1,031 |
1,018 |
1,025 |
+1.18% |
3,300 |
2024/12/26 |
1,017 |
1,020 |
1,012 |
1,013 |
+0.00% |
5,400 |
2024/12/25 |
1,035 |
1,035 |
1,013 |
1,013 |
-2.31% |
7,600 |
2024/12/24 |
1,038 |
1,039 |
1,035 |
1,037 |
-0.29% |
5,100 |
2024/12/23 |
1,035 |
1,040 |
1,035 |
1,040 |
+0.48% |
3,700 |
2024/12/20 |
1,035 |
1,035 |
1,035 |
1,035 |
+0.00% |
400 |
2024/12/19 |
1,042 |
1,042 |
1,035 |
1,035 |
+0.00% |
2,600 |
2024/12/18 |
1,037 |
1,037 |
1,035 |
1,035 |
-0.10% |
7,300 |
2024/12/17 |
1,038 |
1,041 |
1,035 |
1,036 |
-0.48% |
4,000 |
2024/12/16 |
1,045 |
1,045 |
1,035 |
1,041 |
-0.38% |
2,800 |
2024/12/13 |
1,036 |
1,045 |
1,035 |
1,045 |
+0.97% |
4,300 |
2024/12/12 |
1,038 |
1,040 |
1,035 |
1,035 |
+0.19% |
16,000 |
2024/12/11 |
1,032 |
1,034 |
1,025 |
1,033 |
+0.58% |
1,200 |
2024/12/10 |
1,026 |
1,034 |
1,025 |
1,027 |
+0.10% |
2,700 |
2024/12/9 |
1,018 |
1,029 |
1,018 |
1,026 |
+0.98% |
3,300 |
2024/12/6 |
1,012 |
1,022 |
1,011 |
1,016 |
+0.00% |
6,200 |
2024/12/5 |
1,024 |
1,024 |
1,016 |
1,016 |
+0.59% |
1,900 |
2024/12/4 |
1,024 |
1,024 |
1,008 |
1,010 |
-2.04% |
13,900 |
2024/12/3 |
1,034 |
1,034 |
1,018 |
1,031 |
+0.59% |
7,400 |
2024/12/2 |
1,031 |
1,040 |
1,025 |
1,025 |
-0.77% |
4,600 |
2024/11/29 |
1,047 |
1,054 |
1,030 |
1,033 |
-3.10% |
31,000 |
2024/11/28 |
1,079 |
1,089 |
1,054 |
1,066 |
-7.06% |
16,700 |
2024/11/27 |
1,140 |
1,163 |
1,140 |
1,147 |
-4.42% |
5,000 |
2024/11/26 |
1,205 |
1,228 |
1,200 |
1,200 |
+0.00% |
1,700 |
2024/11/25 |
1,194 |
1,200 |
1,190 |
1,200 |
+3.09% |
3,700 |
2024/11/22 |
1,179 |
1,179 |
1,158 |
1,164 |
-1.85% |
2,900 |
2024/11/21 |
1,182 |
1,186 |
1,180 |
1,186 |
+0.00% |
1,400 |
2024/11/20 |
1,190 |
1,190 |
1,186 |
1,186 |
-0.50% |
6,000 |
2024/11/19 |
1,185 |
1,192 |
1,185 |
1,192 |
+0.59% |
400 |
2024/11/18 |
1,213 |
1,213 |
1,185 |
1,185 |
+0.08% |
3,800 |
2024/11/15 |
1,200 |
1,246 |
1,155 |
1,184 |
-14.20% |
27,200 |
2024/11/14 |
1,389 |
1,389 |
1,379 |
1,380 |
+0.22% |
2,200 |
2024/11/13 |
1,345 |
1,385 |
1,345 |
1,377 |
+1.55% |
2,100 |
2024/11/12 |
1,373 |
1,373 |
1,356 |
1,356 |
-1.02% |
900 |
2024/11/11 |
1,367 |
1,370 |
1,354 |
1,370 |
+0.37% |
900 |
2024/11/8 |
1,375 |
1,375 |
1,365 |
1,365 |
+1.49% |
500 |
2024/11/7 |
1,353 |
1,365 |
1,345 |
1,345 |
+0.22% |
1,800 |
2024/11/6 |
1,346 |
1,364 |
1,342 |
1,342 |
+0.07% |
1,700 |
2024/11/5 |
1,355 |
1,362 |
1,336 |
1,341 |
-1.40% |
1,400 |
2024/11/1 |
1,370 |
1,370 |
1,355 |
1,360 |
-0.73% |
600 |
2024/10/31 |
1,378 |
1,378 |
1,370 |
1,370 |
-0.29% |
300 |
2024/10/30 |
1,335 |
1,385 |
1,335 |
1,374 |
+3.00% |
1,600 |
2024/10/29 |
1,349 |
1,349 |
1,326 |
1,334 |
-1.11% |
1,000 |
2024/10/28 |
1,319 |
1,360 |
1,319 |
1,349 |
+2.43% |
1,000 |
2024/10/25 |
1,350 |
1,350 |
1,317 |
1,317 |
-3.16% |
1,100 |
2024/10/24 |
1,385 |
1,385 |
1,360 |
1,360 |
-2.16% |
1,600 |
2024/10/23 |
1,380 |
1,394 |
1,380 |
1,390 |
+0.72% |
4,500 |
2024/10/22 |
1,379 |
1,380 |
1,370 |
1,380 |
+0.36% |
500 |
2024/10/21 |
1,371 |
1,375 |
1,371 |
1,375 |
+1.78% |
600 |
2024/10/18 |
1,321 |
1,375 |
1,321 |
1,351 |
+1.20% |
2,200 |
2024/10/17 |
1,353 |
1,356 |
1,335 |
1,335 |
-2.98% |
1,800 |
|