日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,334 |
1,334 |
1,334 |
1,334 |
+0.15% |
100 |
2025/4/24 |
1,331 |
1,338 |
1,331 |
1,332 |
+0.15% |
1,600 |
2025/4/23 |
1,347 |
1,547 |
1,305 |
1,330 |
+0.68% |
88,000 |
2025/4/22 |
1,319 |
1,321 |
1,319 |
1,321 |
+0.00% |
400 |
2025/4/21 |
1,354 |
1,354 |
1,319 |
1,321 |
-1.27% |
3,900 |
2025/4/18 |
1,329 |
1,527 |
1,316 |
1,338 |
+0.68% |
33,000 |
2025/4/17 |
1,329 |
1,329 |
1,305 |
1,329 |
+0.00% |
1,300 |
2025/4/16 |
1,311 |
1,329 |
1,311 |
1,329 |
+1.37% |
5,400 |
2025/4/15 |
1,316 |
1,320 |
1,311 |
1,311 |
-0.30% |
3,100 |
2025/4/14 |
1,320 |
1,320 |
1,315 |
1,315 |
+0.31% |
2,300 |
2025/4/11 |
1,283 |
1,311 |
1,283 |
1,311 |
-0.15% |
200 |
2025/4/10 |
1,319 |
1,340 |
1,313 |
1,313 |
+2.42% |
1,600 |
2025/4/9 |
1,274 |
1,287 |
1,261 |
1,282 |
-1.69% |
1,600 |
2025/4/8 |
1,232 |
1,343 |
1,232 |
1,304 |
+8.49% |
2,600 |
2025/4/7 |
1,198 |
1,242 |
1,168 |
1,202 |
-2.67% |
4,400 |
2025/4/4 |
1,265 |
1,278 |
1,234 |
1,235 |
-3.59% |
1,200 |
2025/4/3 |
1,313 |
1,313 |
1,221 |
1,281 |
-4.62% |
7,100 |
2025/4/2 |
1,341 |
1,350 |
1,335 |
1,343 |
-1.10% |
2,000 |
2025/4/1 |
1,379 |
1,379 |
1,358 |
1,358 |
-1.52% |
800 |
2025/3/31 |
1,390 |
1,392 |
1,371 |
1,379 |
-1.57% |
2,900 |
2025/3/28 |
1,427 |
1,427 |
1,391 |
1,401 |
-2.16% |
1,200 |
2025/3/27 |
1,398 |
1,433 |
1,386 |
1,432 |
+2.07% |
2,000 |
2025/3/26 |
1,409 |
1,409 |
1,397 |
1,403 |
+0.86% |
2,000 |
2025/3/25 |
1,410 |
1,410 |
1,391 |
1,391 |
-1.35% |
1,300 |
2025/3/24 |
1,390 |
1,413 |
1,388 |
1,410 |
+1.81% |
3,900 |
2025/3/21 |
1,403 |
1,407 |
1,385 |
1,385 |
-1.07% |
1,800 |
2025/3/19 |
1,397 |
1,400 |
1,380 |
1,400 |
-1.89% |
6,300 |
2025/3/18 |
1,461 |
1,461 |
1,400 |
1,427 |
-0.28% |
11,400 |
2025/3/17 |
1,520 |
1,775 |
1,410 |
1,431 |
-5.86% |
97,300 |
2025/3/14 |
1,198 |
1,520 |
1,178 |
1,520 |
+24.59% |
6,100 |
2025/3/13 |
1,165 |
1,279 |
1,162 |
1,220 |
+3.92% |
7,400 |
2025/3/12 |
1,155 |
1,174 |
1,150 |
1,174 |
+1.65% |
3,500 |
2025/3/11 |
1,157 |
1,158 |
1,155 |
1,155 |
-0.17% |
600 |
2025/3/10 |
1,179 |
1,188 |
1,157 |
1,157 |
-1.95% |
700 |
2025/3/7 |
1,146 |
1,180 |
1,145 |
1,180 |
+2.61% |
3,300 |
2025/3/6 |
1,150 |
1,152 |
1,150 |
1,150 |
-0.26% |
600 |
2025/3/5 |
1,149 |
1,154 |
1,144 |
1,153 |
+1.23% |
600 |
2025/3/4 |
1,136 |
1,139 |
1,136 |
1,139 |
+0.26% |
600 |
2025/3/3 |
1,136 |
1,136 |
1,136 |
1,136 |
+0.00% |
200 |
2025/2/28 |
1,129 |
1,136 |
1,128 |
1,136 |
+0.62% |
1,000 |
2025/2/27 |
1,127 |
1,129 |
1,127 |
1,129 |
+0.18% |
400 |
2025/2/26 |
1,148 |
1,148 |
1,125 |
1,127 |
-2.68% |
2,000 |
2025/2/25 |
1,141 |
1,158 |
1,141 |
1,158 |
-0.09% |
500 |
2025/2/21 |
1,161 |
1,161 |
1,159 |
1,159 |
+0.35% |
1,000 |
2025/2/20 |
1,155 |
1,164 |
1,155 |
1,155 |
+0.00% |
1,000 |
2025/2/19 |
1,161 |
1,163 |
1,155 |
1,155 |
-0.09% |
500 |
2025/2/18 |
1,156 |
1,156 |
1,156 |
1,156 |
+0.00% |
300 |
2025/2/17 |
1,167 |
1,167 |
1,148 |
1,156 |
+1.14% |
11,100 |
2025/2/14 |
1,143 |
1,143 |
1,143 |
1,143 |
-2.47% |
200 |
2025/2/13 |
1,140 |
1,172 |
1,140 |
1,172 |
+2.54% |
1,300 |
2025/2/12 |
1,134 |
1,143 |
1,132 |
1,143 |
+1.15% |
2,100 |
2025/2/10 |
1,133 |
1,149 |
1,130 |
1,130 |
-0.26% |
1,700 |
2025/2/7 |
1,135 |
1,137 |
1,133 |
1,133 |
+0.35% |
600 |
2025/2/6 |
1,140 |
1,140 |
1,128 |
1,129 |
-1.40% |
1,900 |
2025/2/5 |
1,145 |
1,145 |
1,145 |
1,145 |
-0.35% |
200 |
2025/2/4 |
1,149 |
1,149 |
1,149 |
1,149 |
+0.70% |
300 |
2025/2/3 |
1,141 |
1,141 |
1,141 |
1,141 |
-1.72% |
500 |
2025/1/31 |
1,161 |
1,161 |
1,161 |
1,161 |
-0.60% |
200 |
2025/1/30 |
1,125 |
1,178 |
1,125 |
1,168 |
+2.82% |
1,000 |
2025/1/29 |
1,174 |
1,175 |
1,136 |
1,136 |
-1.13% |
1,000 |
2025/1/28 |
1,149 |
1,149 |
1,149 |
1,149 |
+0.00% |
100 |
2025/1/27 |
1,140 |
1,149 |
1,140 |
1,149 |
+0.61% |
800 |
2025/1/24 |
1,142 |
1,142 |
1,142 |
1,142 |
+0.71% |
100 |
2025/1/23 |
1,145 |
1,145 |
1,134 |
1,134 |
-0.96% |
1,500 |
2025/1/22 |
1,153 |
1,162 |
1,145 |
1,145 |
-1.72% |
2,000 |
2025/1/21 |
1,173 |
1,175 |
1,149 |
1,165 |
+1.30% |
6,900 |
2025/1/20 |
1,143 |
1,150 |
1,143 |
1,150 |
+1.32% |
1,500 |
2025/1/17 |
1,139 |
1,199 |
1,135 |
1,135 |
-0.53% |
1,400 |
2025/1/16 |
1,142 |
1,142 |
1,141 |
1,141 |
+0.09% |
700 |
2025/1/15 |
1,153 |
1,154 |
1,140 |
1,140 |
-0.96% |
1,800 |
2025/1/14 |
1,203 |
1,203 |
1,151 |
1,151 |
-3.92% |
400 |
2025/1/10 |
1,199 |
1,199 |
1,198 |
1,198 |
+2.31% |
300 |
2025/1/9 |
1,153 |
1,171 |
1,153 |
1,171 |
+0.86% |
1,200 |
2025/1/8 |
1,169 |
1,169 |
1,161 |
1,161 |
-0.68% |
200 |
2025/1/7 |
1,160 |
1,185 |
1,160 |
1,169 |
+0.78% |
1,200 |
2025/1/6 |
1,166 |
1,166 |
1,160 |
1,160 |
-1.61% |
1,700 |
2024/12/30 |
1,163 |
1,179 |
1,163 |
1,179 |
+1.20% |
300 |
2024/12/27 |
1,177 |
1,177 |
1,165 |
1,165 |
+2.19% |
200 |
2024/12/26 |
1,113 |
1,145 |
1,111 |
1,140 |
+2.61% |
3,900 |
2024/12/25 |
1,116 |
1,133 |
1,111 |
1,111 |
-0.80% |
2,200 |
2024/12/24 |
1,124 |
1,124 |
1,120 |
1,120 |
-0.88% |
600 |
2024/12/23 |
1,161 |
1,161 |
1,123 |
1,130 |
-0.09% |
4,800 |
2024/12/20 |
1,130 |
1,140 |
1,130 |
1,131 |
+0.27% |
300 |
2024/12/19 |
1,127 |
1,163 |
1,118 |
1,128 |
-1.48% |
1,600 |
2024/12/18 |
1,168 |
1,168 |
1,140 |
1,145 |
-2.64% |
2,600 |
2024/12/17 |
1,147 |
1,176 |
1,147 |
1,176 |
-0.59% |
13,400 |
2024/12/16 |
1,269 |
1,269 |
1,165 |
1,183 |
-5.66% |
5,300 |
2024/12/13 |
1,253 |
1,298 |
1,253 |
1,254 |
-0.87% |
7,000 |
2024/12/12 |
1,280 |
1,280 |
1,263 |
1,265 |
-1.40% |
1,100 |
2024/12/11 |
1,253 |
1,283 |
1,253 |
1,283 |
+1.18% |
1,500 |
2024/12/10 |
1,267 |
1,272 |
1,267 |
1,268 |
+0.08% |
1,000 |
2024/12/9 |
1,267 |
1,284 |
1,267 |
1,267 |
+0.16% |
900 |
2024/12/6 |
1,265 |
1,265 |
1,265 |
1,265 |
-1.86% |
100 |
2024/12/5 |
1,283 |
1,289 |
1,283 |
1,289 |
+2.06% |
700 |
2024/12/4 |
1,267 |
1,267 |
1,263 |
1,263 |
-0.55% |
600 |
2024/12/3 |
1,275 |
1,289 |
1,270 |
1,270 |
-0.08% |
1,900 |
2024/12/2 |
1,274 |
1,274 |
1,271 |
1,271 |
-0.24% |
300 |
2024/11/29 |
1,261 |
1,274 |
1,261 |
1,274 |
+1.03% |
600 |
2024/11/28 |
1,286 |
1,286 |
1,261 |
1,261 |
-2.10% |
900 |
2024/11/27 |
1,288 |
1,288 |
1,288 |
1,288 |
+0.00% |
200 |
2024/11/26 |
1,273 |
1,295 |
1,273 |
1,288 |
+1.18% |
1,800 |
2024/11/25 |
1,264 |
1,273 |
1,264 |
1,273 |
+0.71% |
300 |
2024/11/22 |
1,264 |
1,264 |
1,264 |
1,264 |
+1.61% |
300 |
2024/11/21 |
1,268 |
1,268 |
1,244 |
1,244 |
-2.05% |
400 |
2024/11/19 |
1,270 |
1,270 |
1,270 |
1,270 |
-0.24% |
100 |
2024/11/18 |
1,273 |
1,273 |
1,273 |
1,273 |
-0.16% |
100 |
2024/11/15 |
1,275 |
1,275 |
1,275 |
1,275 |
+2.41% |
100 |
2024/11/14 |
1,247 |
1,247 |
1,245 |
1,245 |
-0.08% |
600 |
2024/11/13 |
1,279 |
1,279 |
1,246 |
1,246 |
-2.66% |
500 |
2024/11/12 |
1,280 |
1,280 |
1,280 |
1,280 |
-0.39% |
300 |
2024/11/11 |
1,234 |
1,285 |
1,234 |
1,285 |
+4.05% |
700 |
2024/11/8 |
1,202 |
1,235 |
1,202 |
1,235 |
+1.48% |
1,100 |
2024/11/7 |
1,217 |
1,217 |
1,217 |
1,217 |
+0.58% |
2,100 |
2024/11/6 |
1,217 |
1,230 |
1,210 |
1,210 |
-2.97% |
400 |
2024/11/1 |
1,178 |
1,249 |
1,174 |
1,247 |
+4.26% |
2,200 |
2024/10/31 |
1,196 |
1,196 |
1,196 |
1,196 |
-1.56% |
400 |
2024/10/30 |
1,190 |
1,215 |
1,190 |
1,215 |
+1.25% |
900 |
2024/10/29 |
1,172 |
1,200 |
1,172 |
1,200 |
+2.21% |
900 |
2024/10/28 |
1,197 |
1,197 |
1,171 |
1,174 |
+0.26% |
600 |
2024/10/25 |
1,175 |
1,180 |
1,166 |
1,171 |
-2.82% |
3,000 |
2024/10/24 |
1,201 |
1,205 |
1,198 |
1,205 |
-0.41% |
2,000 |
2024/10/22 |
1,217 |
1,233 |
1,204 |
1,210 |
-0.82% |
600 |
2024/10/21 |
1,227 |
1,248 |
1,198 |
1,220 |
-0.57% |
2,400 |
|