日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,100 |
1,100 |
1,073 |
1,089 |
-1.00% |
9,100 |
2025/4/24 |
1,112 |
1,131 |
1,100 |
1,100 |
-0.18% |
10,800 |
2025/4/23 |
1,193 |
1,310 |
1,102 |
1,102 |
-5.25% |
51,100 |
2025/4/22 |
1,196 |
1,454 |
1,090 |
1,163 |
-0.60% |
279,400 |
2025/4/21 |
1,120 |
1,217 |
1,084 |
1,170 |
+17.00% |
213,800 |
2025/4/18 |
1,000 |
1,000 |
1,000 |
1,000 |
+17.65% |
6,600 |
2025/4/17 |
693 |
850 |
693 |
850 |
+21.43% |
4,700 |
2025/4/16 |
760 |
760 |
700 |
700 |
-4.11% |
5,800 |
2025/4/15 |
720 |
730 |
720 |
730 |
+3.55% |
1,000 |
2025/4/14 |
695 |
705 |
695 |
705 |
+1.44% |
700 |
2025/4/11 |
685 |
695 |
685 |
695 |
+0.43% |
200 |
2025/4/10 |
675 |
692 |
675 |
692 |
+5.01% |
1,000 |
2025/4/8 |
670 |
670 |
659 |
659 |
+1.38% |
1,100 |
2025/4/7 |
716 |
716 |
650 |
650 |
-11.08% |
3,100 |
2025/4/4 |
749 |
749 |
731 |
731 |
-2.53% |
2,500 |
2025/4/3 |
779 |
788 |
750 |
750 |
-7.06% |
4,100 |
2025/4/2 |
812 |
812 |
807 |
807 |
-1.59% |
400 |
2025/4/1 |
825 |
825 |
820 |
820 |
+0.61% |
400 |
2025/3/31 |
823 |
823 |
805 |
815 |
+0.62% |
700 |
2025/3/27 |
819 |
819 |
810 |
810 |
-1.10% |
700 |
2025/3/26 |
783 |
819 |
783 |
819 |
+4.87% |
4,800 |
2025/3/25 |
801 |
803 |
781 |
781 |
-2.50% |
7,200 |
2025/3/24 |
802 |
802 |
801 |
801 |
-1.11% |
1,000 |
2025/3/21 |
810 |
810 |
803 |
810 |
+0.00% |
1,400 |
2025/3/19 |
803 |
810 |
803 |
810 |
+0.87% |
900 |
2025/3/18 |
810 |
810 |
803 |
803 |
-0.86% |
1,500 |
2025/3/17 |
803 |
817 |
803 |
810 |
-0.49% |
2,400 |
2025/3/14 |
883 |
883 |
813 |
814 |
-1.09% |
6,500 |
2025/3/13 |
825 |
825 |
823 |
823 |
-0.24% |
300 |
2025/3/12 |
825 |
825 |
825 |
825 |
-0.60% |
100 |
2025/3/11 |
816 |
830 |
815 |
830 |
+1.22% |
500 |
2025/3/10 |
797 |
820 |
796 |
820 |
+1.11% |
1,400 |
2025/3/7 |
815 |
820 |
811 |
811 |
-1.10% |
1,700 |
2025/3/6 |
823 |
823 |
820 |
820 |
-0.61% |
1,100 |
2025/3/5 |
839 |
839 |
824 |
825 |
-1.67% |
500 |
2025/3/4 |
831 |
839 |
831 |
839 |
+2.82% |
400 |
2025/3/3 |
815 |
829 |
815 |
816 |
+0.49% |
1,200 |
2025/2/28 |
840 |
840 |
812 |
812 |
-1.58% |
1,200 |
2025/2/27 |
825 |
825 |
825 |
825 |
+0.00% |
100 |
2025/2/26 |
815 |
830 |
815 |
825 |
+0.49% |
1,500 |
2025/2/25 |
845 |
898 |
820 |
821 |
-4.53% |
8,800 |
2025/2/21 |
851 |
872 |
851 |
860 |
+1.06% |
1,400 |
2025/2/20 |
859 |
866 |
851 |
851 |
-1.62% |
1,300 |
2025/2/19 |
876 |
891 |
850 |
865 |
-2.48% |
3,600 |
2025/2/18 |
858 |
905 |
858 |
887 |
+4.23% |
4,800 |
2025/2/17 |
891 |
891 |
851 |
851 |
-4.38% |
2,500 |
2025/2/14 |
905 |
915 |
890 |
890 |
+0.00% |
1,300 |
2025/2/13 |
893 |
894 |
881 |
890 |
-0.34% |
1,200 |
2025/2/12 |
894 |
940 |
891 |
893 |
+0.11% |
3,200 |
2025/2/10 |
901 |
901 |
870 |
892 |
-6.79% |
6,500 |
2025/2/7 |
970 |
973 |
957 |
957 |
-0.52% |
2,800 |
2025/2/6 |
962 |
973 |
962 |
962 |
-0.31% |
1,900 |
2025/2/5 |
994 |
994 |
961 |
965 |
-2.03% |
2,100 |
2025/2/4 |
985 |
985 |
985 |
985 |
+0.00% |
500 |
2025/2/3 |
984 |
985 |
984 |
985 |
-1.40% |
200 |
2025/1/31 |
999 |
999 |
999 |
999 |
+0.00% |
300 |
2025/1/30 |
993 |
1,009 |
993 |
999 |
-3.01% |
1,800 |
2025/1/29 |
992 |
1,030 |
987 |
1,030 |
+3.83% |
1,700 |
2025/1/28 |
1,005 |
1,005 |
992 |
992 |
-1.29% |
600 |
2025/1/27 |
1,030 |
1,030 |
995 |
1,005 |
-3.18% |
2,200 |
2025/1/24 |
1,022 |
1,038 |
1,022 |
1,038 |
+1.67% |
500 |
2025/1/23 |
1,023 |
1,039 |
1,005 |
1,021 |
+3.65% |
3,000 |
2025/1/22 |
995 |
1,000 |
985 |
985 |
+1.76% |
1,500 |
2025/1/21 |
1,000 |
1,000 |
968 |
968 |
-1.73% |
900 |
2025/1/20 |
985 |
985 |
985 |
985 |
+0.31% |
100 |
2025/1/17 |
973 |
982 |
968 |
982 |
-0.51% |
1,500 |
2025/1/16 |
994 |
1,001 |
987 |
987 |
+0.20% |
1,400 |
2025/1/15 |
1,077 |
1,077 |
985 |
985 |
-8.54% |
5,900 |
2025/1/14 |
1,050 |
1,149 |
1,043 |
1,077 |
+2.77% |
11,000 |
2025/1/10 |
1,010 |
1,180 |
980 |
1,048 |
-2.06% |
27,400 |
2025/1/9 |
1,051 |
1,126 |
946 |
1,070 |
+0.00% |
38,400 |
2025/1/8 |
1,070 |
1,070 |
1,070 |
1,070 |
+16.30% |
4,800 |
2025/1/7 |
948 |
950 |
909 |
920 |
-8.46% |
14,100 |
2025/1/6 |
1,005 |
1,005 |
1,005 |
1,005 |
+17.54% |
3,100 |
2024/12/30 |
833 |
858 |
833 |
855 |
-0.93% |
2,800 |
2024/12/27 |
887 |
900 |
858 |
863 |
-2.71% |
4,500 |
2024/12/26 |
907 |
907 |
877 |
887 |
-2.63% |
6,400 |
2024/12/25 |
941 |
941 |
901 |
911 |
-3.19% |
6,700 |
2024/12/24 |
980 |
980 |
927 |
941 |
-6.37% |
12,000 |
2024/12/23 |
1,160 |
1,160 |
1,005 |
1,005 |
-13.36% |
10,900 |
2024/12/20 |
1,267 |
1,400 |
1,133 |
1,160 |
+2.38% |
115,100 |
2024/12/19 |
992 |
1,133 |
992 |
1,133 |
+15.26% |
6,200 |
2024/12/18 |
973 |
983 |
958 |
983 |
+1.03% |
600 |
2024/12/17 |
972 |
979 |
972 |
973 |
+0.21% |
800 |
2024/12/16 |
983 |
983 |
971 |
971 |
+0.62% |
400 |
2024/12/13 |
972 |
973 |
965 |
965 |
+0.10% |
600 |
2024/12/12 |
954 |
964 |
954 |
964 |
-0.10% |
900 |
2024/12/11 |
985 |
985 |
950 |
965 |
-2.03% |
1,600 |
2024/12/10 |
1,006 |
1,006 |
985 |
985 |
-2.09% |
600 |
2024/12/9 |
996 |
1,006 |
986 |
1,006 |
+1.00% |
900 |
2024/12/6 |
999 |
1,000 |
989 |
996 |
-1.39% |
800 |
2024/12/4 |
1,023 |
1,023 |
999 |
1,010 |
-1.85% |
1,400 |
2024/12/3 |
1,041 |
1,041 |
1,029 |
1,029 |
-1.91% |
700 |
2024/12/2 |
1,047 |
1,049 |
1,047 |
1,049 |
+0.87% |
400 |
2024/11/29 |
1,055 |
1,055 |
1,035 |
1,040 |
-1.42% |
1,000 |
2024/11/27 |
1,065 |
1,065 |
1,055 |
1,055 |
-0.94% |
500 |
2024/11/26 |
1,080 |
1,080 |
1,065 |
1,065 |
-1.39% |
700 |
2024/11/25 |
1,080 |
1,090 |
1,080 |
1,080 |
+0.00% |
300 |
2024/11/22 |
1,080 |
1,080 |
1,080 |
1,080 |
-0.92% |
200 |
2024/11/20 |
1,115 |
1,115 |
1,090 |
1,090 |
-1.45% |
600 |
2024/11/19 |
1,135 |
1,135 |
1,105 |
1,106 |
-3.41% |
800 |
2024/11/18 |
1,150 |
1,150 |
1,145 |
1,145 |
-1.97% |
400 |
2024/11/15 |
1,157 |
1,168 |
1,157 |
1,168 |
+2.10% |
300 |
2024/11/14 |
1,174 |
1,175 |
1,144 |
1,144 |
+0.00% |
800 |
2024/11/13 |
1,166 |
1,166 |
1,143 |
1,144 |
-2.64% |
900 |
2024/11/12 |
1,200 |
1,200 |
1,175 |
1,175 |
-0.42% |
400 |
2024/11/11 |
1,196 |
1,196 |
1,180 |
1,180 |
-1.58% |
500 |
2024/11/7 |
1,199 |
1,199 |
1,199 |
1,199 |
+0.93% |
100 |
2024/11/6 |
1,189 |
1,189 |
1,188 |
1,188 |
-0.17% |
200 |
2024/11/5 |
1,190 |
1,190 |
1,190 |
1,190 |
-1.41% |
100 |
2024/11/1 |
1,207 |
1,207 |
1,207 |
1,207 |
+1.00% |
300 |
2024/10/31 |
1,195 |
1,195 |
1,195 |
1,195 |
+1.10% |
100 |
2024/10/30 |
1,180 |
1,185 |
1,180 |
1,182 |
+0.17% |
400 |
2024/10/29 |
1,200 |
1,200 |
1,180 |
1,180 |
-1.75% |
400 |
2024/10/28 |
1,205 |
1,205 |
1,201 |
1,201 |
-0.50% |
500 |
2024/10/25 |
1,207 |
1,207 |
1,193 |
1,207 |
-0.25% |
400 |
2024/10/22 |
1,213 |
1,213 |
1,210 |
1,210 |
-1.47% |
1,000 |
2024/10/18 |
1,220 |
1,228 |
1,215 |
1,228 |
+0.24% |
900 |
2024/10/17 |
1,240 |
1,240 |
1,225 |
1,225 |
-1.92% |
600 |
2024/10/16 |
1,257 |
1,257 |
1,228 |
1,249 |
+0.81% |
1,500 |
2024/10/15 |
1,236 |
1,240 |
1,231 |
1,239 |
-0.08% |
900 |
2024/10/11 |
1,241 |
1,249 |
1,240 |
1,240 |
-0.80% |
1,400 |
2024/10/10 |
1,260 |
1,260 |
1,250 |
1,250 |
-0.79% |
800 |
|