日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,912 |
1,977 |
1,912 |
1,977 |
+2.86% |
900 |
2025/4/24 |
1,934 |
1,997 |
1,870 |
1,922 |
+0.21% |
14,900 |
2025/4/23 |
1,913 |
1,918 |
1,906 |
1,918 |
+0.89% |
1,000 |
2025/4/22 |
1,932 |
1,988 |
1,892 |
1,901 |
-0.99% |
8,200 |
2025/4/21 |
1,885 |
1,920 |
1,871 |
1,920 |
+1.59% |
2,700 |
2025/4/18 |
1,890 |
1,890 |
1,882 |
1,890 |
-0.21% |
500 |
2025/4/17 |
1,888 |
1,896 |
1,871 |
1,894 |
+0.37% |
800 |
2025/4/16 |
1,887 |
1,887 |
1,862 |
1,887 |
+0.00% |
1,800 |
2025/4/15 |
1,871 |
1,887 |
1,870 |
1,887 |
+1.56% |
1,100 |
2025/4/14 |
1,857 |
1,858 |
1,857 |
1,858 |
+0.05% |
300 |
2025/4/11 |
1,863 |
1,902 |
1,833 |
1,857 |
-2.21% |
5,200 |
2025/4/10 |
1,890 |
1,928 |
1,869 |
1,899 |
+0.74% |
1,600 |
2025/4/9 |
1,853 |
1,898 |
1,850 |
1,885 |
+0.21% |
1,900 |
2025/4/8 |
1,866 |
1,896 |
1,865 |
1,881 |
+0.86% |
3,400 |
2025/4/7 |
1,881 |
1,908 |
1,830 |
1,865 |
-1.74% |
6,800 |
2025/4/4 |
1,940 |
1,940 |
1,898 |
1,898 |
-1.25% |
5,100 |
2025/4/3 |
1,922 |
1,941 |
1,907 |
1,922 |
-1.28% |
3,400 |
2025/4/2 |
1,939 |
1,949 |
1,930 |
1,947 |
+0.31% |
2,400 |
2025/4/1 |
1,950 |
1,960 |
1,939 |
1,941 |
-0.10% |
500 |
2025/3/31 |
1,938 |
1,945 |
1,931 |
1,943 |
-0.10% |
3,900 |
2025/3/28 |
1,915 |
1,945 |
1,915 |
1,945 |
-2.26% |
5,600 |
2025/3/27 |
1,991 |
1,996 |
1,990 |
1,990 |
+0.20% |
2,100 |
2025/3/26 |
1,983 |
1,996 |
1,983 |
1,986 |
-0.65% |
9,200 |
2025/3/25 |
1,999 |
1,999 |
1,996 |
1,999 |
+0.05% |
2,200 |
2025/3/24 |
1,997 |
1,999 |
1,997 |
1,998 |
+0.05% |
1,500 |
2025/3/21 |
1,997 |
1,997 |
1,994 |
1,997 |
+0.00% |
2,900 |
2025/3/19 |
1,996 |
1,999 |
1,990 |
1,997 |
-0.05% |
6,500 |
2025/3/18 |
1,998 |
1,999 |
1,997 |
1,998 |
+0.00% |
1,800 |
2025/3/17 |
2,000 |
2,000 |
1,997 |
1,998 |
+0.00% |
2,800 |
2025/3/14 |
1,999 |
1,999 |
1,994 |
1,998 |
-0.05% |
1,800 |
2025/3/13 |
1,999 |
1,999 |
1,995 |
1,999 |
+0.00% |
1,200 |
2025/3/12 |
1,999 |
1,999 |
1,996 |
1,999 |
+0.00% |
3,600 |
2025/3/11 |
1,992 |
1,999 |
1,992 |
1,999 |
+0.00% |
3,300 |
2025/3/10 |
1,998 |
1,999 |
1,993 |
1,999 |
+0.05% |
1,100 |
2025/3/7 |
1,999 |
1,999 |
1,994 |
1,998 |
+0.00% |
1,600 |
2025/3/6 |
2,000 |
2,000 |
1,996 |
1,998 |
-0.10% |
2,500 |
2025/3/5 |
1,995 |
2,000 |
1,993 |
2,000 |
+0.00% |
1,100 |
2025/3/4 |
1,995 |
2,000 |
1,993 |
2,000 |
+0.25% |
2,600 |
2025/3/3 |
1,998 |
2,000 |
1,993 |
1,995 |
-0.25% |
1,800 |
2025/2/28 |
1,991 |
2,000 |
1,991 |
2,000 |
-0.05% |
2,500 |
2025/2/27 |
2,000 |
2,001 |
1,995 |
2,001 |
+0.50% |
1,200 |
2025/2/26 |
2,000 |
2,000 |
1,991 |
1,991 |
-0.35% |
4,500 |
2025/2/25 |
1,990 |
1,998 |
1,989 |
1,998 |
+0.25% |
2,600 |
2025/2/21 |
1,995 |
2,000 |
1,991 |
1,993 |
-0.10% |
16,300 |
2025/2/20 |
1,992 |
1,995 |
1,992 |
1,995 |
-0.10% |
1,700 |
2025/2/19 |
1,990 |
1,997 |
1,990 |
1,997 |
+0.20% |
5,500 |
2025/2/18 |
1,993 |
1,999 |
1,991 |
1,993 |
+0.10% |
1,400 |
2025/2/17 |
1,990 |
1,998 |
1,989 |
1,991 |
-0.15% |
1,100 |
2025/2/14 |
1,992 |
1,996 |
1,991 |
1,994 |
-0.20% |
800 |
2025/2/13 |
1,998 |
1,998 |
1,993 |
1,998 |
+0.15% |
500 |
2025/2/12 |
1,994 |
2,000 |
1,994 |
1,995 |
-0.25% |
800 |
2025/2/10 |
1,985 |
2,000 |
1,985 |
2,000 |
+0.00% |
1,100 |
2025/2/7 |
1,986 |
2,000 |
1,986 |
2,000 |
+0.45% |
1,700 |
2025/2/6 |
1,991 |
1,999 |
1,991 |
1,991 |
-0.35% |
500 |
2025/2/5 |
1,992 |
1,998 |
1,991 |
1,998 |
+0.05% |
400 |
2025/2/4 |
1,994 |
2,000 |
1,994 |
1,997 |
-0.15% |
800 |
2025/2/3 |
1,995 |
2,000 |
1,991 |
2,000 |
+0.05% |
3,000 |
2025/1/31 |
1,993 |
2,000 |
1,993 |
1,999 |
+0.05% |
700 |
2025/1/30 |
1,995 |
1,998 |
1,995 |
1,998 |
+0.25% |
600 |
2025/1/29 |
1,995 |
1,995 |
1,985 |
1,993 |
-0.10% |
400 |
2025/1/28 |
1,989 |
1,995 |
1,989 |
1,995 |
-0.05% |
200 |
2025/1/27 |
2,001 |
2,001 |
1,985 |
1,996 |
-0.15% |
5,500 |
2025/1/24 |
1,995 |
1,999 |
1,990 |
1,999 |
+0.20% |
1,400 |
2025/1/23 |
1,993 |
1,998 |
1,991 |
1,995 |
+0.10% |
1,200 |
2025/1/22 |
1,990 |
1,995 |
1,988 |
1,993 |
+0.20% |
1,000 |
2025/1/21 |
2,000 |
2,000 |
1,989 |
1,989 |
-0.55% |
1,200 |
2025/1/20 |
1,985 |
2,004 |
1,981 |
2,000 |
+0.45% |
3,600 |
2025/1/17 |
1,987 |
1,991 |
1,986 |
1,991 |
+0.25% |
400 |
2025/1/16 |
1,986 |
1,999 |
1,985 |
1,986 |
-0.20% |
800 |
2025/1/15 |
1,994 |
1,997 |
1,990 |
1,990 |
-0.20% |
500 |
2025/1/14 |
1,992 |
1,994 |
1,990 |
1,994 |
+0.10% |
2,100 |
2025/1/10 |
1,991 |
1,992 |
1,991 |
1,992 |
+0.05% |
200 |
2025/1/9 |
1,993 |
2,000 |
1,991 |
1,991 |
-0.45% |
1,500 |
2025/1/8 |
1,996 |
2,003 |
1,996 |
2,000 |
+0.25% |
1,600 |
2025/1/7 |
1,993 |
2,000 |
1,993 |
1,995 |
-0.25% |
900 |
2025/1/6 |
2,000 |
2,000 |
1,998 |
2,000 |
+0.05% |
1,700 |
2024/12/30 |
1,999 |
1,999 |
1,999 |
1,999 |
+0.00% |
900 |
2024/12/27 |
1,993 |
2,002 |
1,993 |
1,999 |
-0.15% |
300 |
2024/12/26 |
2,005 |
2,005 |
1,987 |
2,002 |
-0.05% |
9,800 |
2024/12/25 |
2,000 |
2,003 |
1,980 |
2,003 |
+0.20% |
6,200 |
2024/12/24 |
1,997 |
1,999 |
1,996 |
1,999 |
+0.00% |
800 |
2024/12/23 |
1,994 |
1,999 |
1,991 |
1,999 |
+0.40% |
2,500 |
2024/12/20 |
1,988 |
1,993 |
1,986 |
1,991 |
-0.30% |
1,200 |
2024/12/19 |
1,992 |
1,998 |
1,985 |
1,997 |
-0.10% |
3,400 |
2024/12/18 |
1,998 |
1,999 |
1,992 |
1,999 |
+0.05% |
1,100 |
2024/12/17 |
1,996 |
1,998 |
1,993 |
1,998 |
+0.50% |
700 |
2024/12/16 |
2,000 |
2,000 |
1,988 |
1,988 |
-0.55% |
800 |
2024/12/13 |
1,985 |
2,000 |
1,985 |
1,999 |
+0.05% |
1,700 |
2024/12/12 |
1,997 |
1,998 |
1,983 |
1,998 |
+0.25% |
1,300 |
2024/12/11 |
1,988 |
1,995 |
1,984 |
1,993 |
+0.00% |
1,100 |
2024/12/10 |
1,993 |
1,997 |
1,981 |
1,993 |
-0.35% |
1,400 |
2024/12/9 |
1,992 |
2,004 |
1,991 |
2,000 |
-0.05% |
1,500 |
2024/12/6 |
1,997 |
2,001 |
1,991 |
2,001 |
-0.10% |
3,500 |
2024/12/5 |
1,995 |
2,003 |
1,992 |
2,003 |
+0.45% |
3,900 |
2024/12/4 |
1,995 |
1,995 |
1,990 |
1,994 |
+0.45% |
1,400 |
2024/12/3 |
1,995 |
1,997 |
1,985 |
1,985 |
-0.50% |
3,000 |
2024/12/2 |
1,986 |
1,997 |
1,980 |
1,995 |
+0.45% |
1,400 |
2024/11/29 |
1,996 |
1,996 |
1,986 |
1,986 |
+0.20% |
200 |
2024/11/27 |
1,983 |
1,999 |
1,982 |
1,982 |
-0.80% |
500 |
2024/11/26 |
1,999 |
1,999 |
1,983 |
1,998 |
+0.40% |
3,500 |
2024/11/25 |
1,987 |
1,990 |
1,984 |
1,990 |
+0.10% |
2,000 |
2024/11/22 |
1,971 |
1,988 |
1,971 |
1,988 |
+0.25% |
1,800 |
2024/11/21 |
1,972 |
1,983 |
1,972 |
1,983 |
+0.56% |
1,100 |
2024/11/20 |
1,975 |
1,975 |
1,972 |
1,972 |
-0.10% |
200 |
2024/11/19 |
1,985 |
1,985 |
1,974 |
1,974 |
-0.70% |
200 |
2024/11/18 |
1,984 |
1,988 |
1,974 |
1,988 |
-0.05% |
500 |
2024/11/15 |
1,987 |
1,989 |
1,965 |
1,989 |
+0.10% |
2,800 |
2024/11/14 |
1,981 |
1,988 |
1,962 |
1,987 |
-0.20% |
700 |
2024/11/13 |
2,000 |
2,008 |
1,955 |
1,991 |
-0.40% |
3,500 |
2024/11/12 |
1,993 |
1,999 |
1,960 |
1,999 |
+0.30% |
1,100 |
2024/11/11 |
1,950 |
1,999 |
1,950 |
1,993 |
+2.57% |
3,700 |
2024/11/8 |
1,937 |
1,978 |
1,937 |
1,943 |
+0.10% |
900 |
2024/11/6 |
1,967 |
1,979 |
1,941 |
1,941 |
-1.32% |
3,800 |
2024/11/5 |
1,961 |
1,973 |
1,933 |
1,967 |
-0.46% |
3,600 |
2024/11/1 |
1,981 |
1,996 |
1,976 |
1,976 |
-0.35% |
800 |
2024/10/31 |
1,998 |
1,998 |
1,981 |
1,983 |
-0.80% |
700 |
2024/10/30 |
1,999 |
1,999 |
1,982 |
1,999 |
+0.20% |
700 |
2024/10/29 |
2,000 |
2,000 |
1,969 |
1,995 |
+0.86% |
6,400 |
2024/10/28 |
1,974 |
2,000 |
1,958 |
1,978 |
+1.33% |
5,800 |
2024/10/25 |
1,945 |
1,956 |
1,942 |
1,952 |
-0.10% |
1,900 |
2024/10/24 |
1,940 |
1,954 |
1,940 |
1,954 |
+0.72% |
400 |
2024/10/23 |
1,939 |
1,940 |
1,936 |
1,940 |
+0.41% |
700 |
2024/10/22 |
1,935 |
1,935 |
1,932 |
1,932 |
-0.41% |
700 |
|