日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
910 |
943 |
910 |
943 |
+3.63% |
1,100 |
2025/4/24 |
909 |
910 |
909 |
910 |
+0.22% |
500 |
2025/4/23 |
911 |
922 |
906 |
908 |
-0.44% |
800 |
2025/4/22 |
905 |
920 |
905 |
912 |
-0.44% |
1,100 |
2025/4/21 |
907 |
955 |
903 |
916 |
-0.43% |
2,100 |
2025/4/18 |
904 |
920 |
902 |
920 |
+0.88% |
2,400 |
2025/4/17 |
891 |
917 |
891 |
912 |
+2.36% |
2,100 |
2025/4/16 |
882 |
907 |
882 |
891 |
-0.67% |
2,300 |
2025/4/15 |
897 |
912 |
895 |
897 |
+0.00% |
2,400 |
2025/4/14 |
884 |
927 |
884 |
897 |
-1.54% |
1,700 |
2025/4/11 |
907 |
918 |
899 |
911 |
-0.98% |
1,000 |
2025/4/10 |
941 |
941 |
920 |
920 |
-0.97% |
1,100 |
2025/4/9 |
905 |
945 |
890 |
929 |
-0.64% |
3,500 |
2025/4/8 |
935 |
960 |
920 |
935 |
-1.58% |
2,500 |
2025/4/7 |
900 |
975 |
876 |
950 |
-2.56% |
4,700 |
2025/4/4 |
1,003 |
1,003 |
975 |
975 |
-5.61% |
1,500 |
2025/4/3 |
1,021 |
1,033 |
1,020 |
1,033 |
-0.48% |
900 |
2025/4/2 |
1,038 |
1,038 |
1,038 |
1,038 |
+2.98% |
300 |
2025/4/1 |
996 |
1,043 |
996 |
1,008 |
-1.75% |
1,700 |
2025/3/31 |
1,028 |
1,028 |
983 |
1,026 |
-0.19% |
2,700 |
2025/3/28 |
994 |
1,028 |
982 |
1,028 |
+2.90% |
2,100 |
2025/3/27 |
983 |
1,000 |
982 |
999 |
+2.25% |
4,600 |
2025/3/26 |
956 |
979 |
953 |
977 |
+1.77% |
3,900 |
2025/3/25 |
961 |
961 |
959 |
960 |
-0.31% |
500 |
2025/3/24 |
955 |
975 |
955 |
963 |
-0.72% |
2,500 |
2025/3/21 |
971 |
983 |
969 |
970 |
-0.51% |
2,100 |
2025/3/19 |
975 |
975 |
975 |
975 |
-0.10% |
500 |
2025/3/18 |
978 |
981 |
976 |
976 |
-1.31% |
900 |
2025/3/17 |
976 |
989 |
973 |
989 |
+1.33% |
2,400 |
2025/3/14 |
972 |
985 |
972 |
976 |
-0.91% |
1,500 |
2025/3/13 |
974 |
985 |
974 |
985 |
+0.92% |
600 |
2025/3/12 |
989 |
990 |
976 |
976 |
-0.91% |
1,400 |
2025/3/11 |
976 |
985 |
975 |
985 |
+0.92% |
1,300 |
2025/3/10 |
979 |
996 |
975 |
976 |
-0.91% |
2,400 |
2025/3/7 |
979 |
1,000 |
979 |
985 |
-0.20% |
2,800 |
2025/3/6 |
997 |
997 |
981 |
987 |
-1.50% |
2,100 |
2025/3/5 |
985 |
1,002 |
985 |
1,002 |
+1.73% |
900 |
2025/3/4 |
985 |
985 |
985 |
985 |
-0.30% |
100 |
2025/3/3 |
986 |
997 |
986 |
988 |
+0.20% |
600 |
2025/2/28 |
981 |
986 |
981 |
986 |
-2.47% |
2,400 |
2025/2/27 |
1,015 |
1,017 |
995 |
1,011 |
+2.64% |
2,200 |
2025/2/26 |
960 |
985 |
960 |
985 |
+1.55% |
700 |
2025/2/25 |
976 |
985 |
967 |
970 |
-2.12% |
500 |
2025/2/21 |
974 |
1,006 |
974 |
991 |
+0.81% |
1,400 |
2025/2/20 |
970 |
984 |
966 |
983 |
-0.20% |
800 |
2025/2/19 |
970 |
985 |
969 |
985 |
+0.51% |
1,400 |
2025/2/18 |
954 |
980 |
954 |
980 |
+1.55% |
800 |
2025/2/17 |
954 |
974 |
954 |
965 |
+1.26% |
500 |
2025/2/14 |
958 |
985 |
950 |
953 |
-2.06% |
4,500 |
2025/2/13 |
1,006 |
1,037 |
973 |
973 |
-2.99% |
4,600 |
2025/2/12 |
1,030 |
1,030 |
1,000 |
1,003 |
-3.46% |
500 |
2025/2/10 |
1,015 |
1,041 |
1,015 |
1,039 |
+2.36% |
1,000 |
2025/2/7 |
1,015 |
1,030 |
1,015 |
1,015 |
+0.00% |
1,100 |
2025/2/6 |
1,022 |
1,028 |
1,011 |
1,015 |
-1.46% |
1,300 |
2025/2/5 |
1,003 |
1,030 |
1,003 |
1,030 |
+0.00% |
1,100 |
2025/2/4 |
1,018 |
1,032 |
1,007 |
1,030 |
+0.59% |
1,300 |
2025/2/3 |
1,007 |
1,030 |
1,003 |
1,024 |
-0.87% |
1,500 |
2025/1/31 |
1,001 |
1,037 |
1,001 |
1,033 |
+3.40% |
800 |
2025/1/30 |
998 |
999 |
998 |
999 |
-2.82% |
200 |
2025/1/29 |
1,028 |
1,028 |
1,028 |
1,028 |
+0.00% |
500 |
2025/1/28 |
1,041 |
1,048 |
1,023 |
1,028 |
+2.49% |
2,500 |
2025/1/27 |
995 |
1,008 |
993 |
1,003 |
-1.08% |
1,400 |
2025/1/24 |
1,014 |
1,014 |
1,014 |
1,014 |
+1.50% |
200 |
2025/1/23 |
1,004 |
1,027 |
993 |
999 |
-1.28% |
1,500 |
2025/1/22 |
1,037 |
1,039 |
1,009 |
1,012 |
-2.60% |
2,300 |
2025/1/21 |
1,049 |
1,049 |
1,027 |
1,039 |
+0.00% |
1,800 |
2025/1/20 |
999 |
1,098 |
999 |
1,039 |
+5.59% |
9,700 |
2025/1/17 |
983 |
999 |
980 |
984 |
-1.01% |
4,100 |
2025/1/16 |
980 |
996 |
980 |
994 |
+0.81% |
800 |
2025/1/15 |
983 |
1,012 |
977 |
986 |
-1.50% |
1,200 |
2025/1/14 |
1,005 |
1,035 |
1,001 |
1,001 |
-0.89% |
1,300 |
2025/1/10 |
1,020 |
1,041 |
1,010 |
1,010 |
-0.59% |
1,900 |
2025/1/9 |
1,016 |
1,016 |
1,016 |
1,016 |
-2.12% |
100 |
2025/1/8 |
1,039 |
1,039 |
1,023 |
1,038 |
-0.19% |
400 |
2025/1/7 |
1,015 |
1,041 |
1,015 |
1,040 |
+2.46% |
4,200 |
2025/1/6 |
1,025 |
1,041 |
1,015 |
1,015 |
-2.50% |
1,900 |
2024/12/30 |
993 |
1,049 |
993 |
1,041 |
+4.83% |
2,500 |
2024/12/27 |
1,071 |
1,113 |
990 |
993 |
-1.88% |
7,400 |
2024/12/26 |
985 |
1,015 |
963 |
1,012 |
+2.74% |
9,600 |
2024/12/25 |
1,007 |
1,019 |
979 |
985 |
-2.48% |
5,900 |
2024/12/24 |
1,009 |
1,018 |
1,007 |
1,010 |
-0.69% |
4,500 |
2024/12/23 |
1,003 |
1,027 |
1,000 |
1,017 |
-0.20% |
7,700 |
2024/12/20 |
1,015 |
1,020 |
1,015 |
1,019 |
+0.39% |
1,100 |
2024/12/19 |
1,011 |
1,023 |
1,011 |
1,015 |
-0.98% |
500 |
2024/12/18 |
1,027 |
1,027 |
1,016 |
1,025 |
-0.29% |
2,000 |
2024/12/17 |
1,030 |
1,030 |
1,011 |
1,028 |
-0.68% |
400 |
2024/12/16 |
1,029 |
1,041 |
1,029 |
1,035 |
+0.78% |
2,000 |
2024/12/13 |
1,041 |
1,041 |
1,021 |
1,027 |
-0.10% |
2,500 |
2024/12/12 |
1,038 |
1,039 |
1,004 |
1,028 |
-0.96% |
6,900 |
2024/12/11 |
1,040 |
1,040 |
1,015 |
1,038 |
-0.19% |
500 |
2024/12/10 |
1,024 |
1,041 |
1,010 |
1,040 |
+1.56% |
5,700 |
2024/12/9 |
1,015 |
1,024 |
1,007 |
1,024 |
+0.59% |
1,700 |
2024/12/6 |
1,032 |
1,032 |
1,004 |
1,018 |
-1.36% |
4,600 |
2024/12/5 |
1,041 |
1,041 |
1,031 |
1,032 |
-0.86% |
1,700 |
2024/12/4 |
1,001 |
1,041 |
1,001 |
1,041 |
+2.87% |
3,000 |
2024/12/3 |
1,040 |
1,041 |
1,012 |
1,012 |
-2.69% |
4,800 |
2024/12/2 |
1,072 |
1,072 |
1,030 |
1,040 |
+0.97% |
5,800 |
2024/11/29 |
1,027 |
1,055 |
1,027 |
1,030 |
+0.00% |
4,700 |
2024/11/28 |
1,043 |
1,055 |
1,030 |
1,030 |
-1.90% |
2,000 |
2024/11/27 |
1,045 |
1,050 |
1,045 |
1,050 |
+0.96% |
2,100 |
2024/11/26 |
1,040 |
1,040 |
1,013 |
1,040 |
+0.10% |
1,400 |
2024/11/25 |
1,025 |
1,043 |
1,013 |
1,039 |
+1.07% |
3,200 |
2024/11/22 |
1,012 |
1,034 |
1,002 |
1,028 |
+1.58% |
3,800 |
2024/11/21 |
1,003 |
1,042 |
1,003 |
1,012 |
+0.20% |
2,100 |
2024/11/20 |
1,045 |
1,046 |
999 |
1,010 |
-3.63% |
4,100 |
2024/11/19 |
1,044 |
1,054 |
1,005 |
1,048 |
+0.67% |
1,400 |
2024/11/18 |
1,041 |
1,042 |
1,011 |
1,041 |
+2.66% |
2,500 |
2024/11/15 |
1,006 |
1,031 |
1,004 |
1,014 |
+0.60% |
1,200 |
2024/11/14 |
1,020 |
1,050 |
1,008 |
1,008 |
-2.04% |
4,800 |
2024/11/13 |
1,029 |
1,029 |
1,029 |
1,029 |
+0.19% |
100 |
2024/11/12 |
1,026 |
1,030 |
1,020 |
1,027 |
+0.20% |
700 |
2024/11/11 |
1,032 |
1,041 |
1,025 |
1,025 |
-0.97% |
1,500 |
2024/11/8 |
1,074 |
1,074 |
1,032 |
1,035 |
-3.81% |
900 |
2024/11/7 |
1,035 |
1,076 |
1,026 |
1,076 |
+3.76% |
2,300 |
2024/11/6 |
1,043 |
1,043 |
1,037 |
1,037 |
-0.58% |
400 |
2024/11/5 |
1,074 |
1,074 |
1,027 |
1,043 |
+1.26% |
2,400 |
2024/11/1 |
1,030 |
1,030 |
1,030 |
1,030 |
-1.06% |
400 |
2024/10/31 |
1,032 |
1,041 |
1,029 |
1,041 |
+0.00% |
800 |
2024/10/30 |
1,000 |
1,097 |
1,000 |
1,041 |
+4.20% |
7,600 |
2024/10/29 |
990 |
999 |
957 |
999 |
+2.99% |
4,400 |
2024/10/28 |
961 |
970 |
958 |
970 |
-0.61% |
2,800 |
2024/10/25 |
980 |
980 |
958 |
976 |
-0.41% |
1,000 |
2024/10/24 |
980 |
980 |
980 |
980 |
-0.61% |
500 |
|