日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,068 |
1,080 |
1,066 |
1,080 |
+1.12% |
7,700 |
2025/4/24 |
1,035 |
1,075 |
1,035 |
1,068 |
+3.19% |
4,200 |
2025/4/23 |
1,050 |
1,050 |
1,020 |
1,035 |
-0.77% |
6,200 |
2025/4/22 |
1,050 |
1,050 |
1,032 |
1,043 |
-0.57% |
4,100 |
2025/4/21 |
1,079 |
1,098 |
1,016 |
1,049 |
-2.69% |
64,400 |
2025/4/18 |
1,077 |
1,080 |
1,075 |
1,078 |
+0.28% |
3,600 |
2025/4/17 |
1,076 |
1,077 |
1,071 |
1,075 |
-0.19% |
2,700 |
2025/4/16 |
1,074 |
1,077 |
1,067 |
1,077 |
+0.28% |
3,100 |
2025/4/15 |
1,056 |
1,074 |
1,053 |
1,074 |
+2.29% |
6,000 |
2025/4/14 |
1,035 |
1,060 |
1,035 |
1,050 |
+2.84% |
3,800 |
2025/4/11 |
998 |
1,022 |
998 |
1,021 |
+2.00% |
3,000 |
2025/4/10 |
1,014 |
1,032 |
1,000 |
1,001 |
+3.20% |
11,700 |
2025/4/9 |
972 |
977 |
951 |
970 |
-1.12% |
3,000 |
2025/4/8 |
934 |
981 |
934 |
981 |
+6.75% |
6,700 |
2025/4/7 |
980 |
980 |
918 |
919 |
-9.64% |
20,100 |
2025/4/4 |
1,037 |
1,037 |
1,001 |
1,017 |
-3.14% |
7,300 |
2025/4/3 |
1,050 |
1,064 |
1,041 |
1,050 |
-1.32% |
7,200 |
2025/4/2 |
1,078 |
1,078 |
1,061 |
1,064 |
-0.93% |
6,300 |
2025/4/1 |
1,070 |
1,080 |
1,055 |
1,074 |
+1.80% |
12,600 |
2025/3/31 |
1,061 |
1,061 |
1,045 |
1,055 |
+0.19% |
7,800 |
2025/3/28 |
1,041 |
1,067 |
1,038 |
1,053 |
+1.15% |
16,900 |
2025/3/27 |
1,029 |
1,050 |
1,021 |
1,041 |
+0.48% |
7,800 |
2025/3/26 |
1,024 |
1,036 |
1,020 |
1,036 |
+0.58% |
4,200 |
2025/3/25 |
1,028 |
1,030 |
1,022 |
1,030 |
-0.19% |
3,400 |
2025/3/24 |
1,021 |
1,033 |
1,015 |
1,032 |
+1.08% |
13,000 |
2025/3/21 |
1,027 |
1,027 |
1,010 |
1,021 |
+1.09% |
17,600 |
2025/3/19 |
1,020 |
1,027 |
1,010 |
1,010 |
-0.39% |
5,800 |
2025/3/18 |
1,003 |
1,015 |
1,003 |
1,014 |
+1.10% |
1,800 |
2025/3/17 |
997 |
1,003 |
997 |
1,003 |
+0.50% |
14,200 |
2025/3/14 |
989 |
1,001 |
981 |
998 |
+0.40% |
4,800 |
2025/3/13 |
988 |
994 |
986 |
994 |
+0.61% |
3,300 |
2025/3/12 |
989 |
990 |
983 |
988 |
-0.10% |
1,900 |
2025/3/11 |
995 |
996 |
981 |
989 |
-0.70% |
5,300 |
2025/3/10 |
1,003 |
1,003 |
996 |
996 |
-0.30% |
2,900 |
2025/3/7 |
1,000 |
1,001 |
997 |
999 |
+0.10% |
3,000 |
2025/3/6 |
1,016 |
1,016 |
998 |
998 |
-0.50% |
4,700 |
2025/3/5 |
1,003 |
1,009 |
1,001 |
1,003 |
+0.00% |
900 |
2025/3/4 |
1,002 |
1,007 |
1,000 |
1,003 |
+0.10% |
5,700 |
2025/3/3 |
1,015 |
1,015 |
1,002 |
1,002 |
-1.28% |
3,500 |
2025/2/28 |
1,023 |
1,023 |
1,008 |
1,015 |
-0.10% |
5,600 |
2025/2/27 |
1,015 |
1,033 |
1,008 |
1,016 |
+1.09% |
9,100 |
2025/2/26 |
1,018 |
1,019 |
1,005 |
1,005 |
-0.40% |
7,600 |
2025/2/25 |
1,010 |
1,040 |
1,006 |
1,009 |
-0.10% |
14,800 |
2025/2/21 |
1,040 |
1,040 |
1,005 |
1,010 |
-2.88% |
15,400 |
2025/2/20 |
1,029 |
1,040 |
1,003 |
1,040 |
+5.05% |
58,400 |
2025/2/19 |
1,057 |
1,093 |
988 |
990 |
+4.98% |
213,200 |
2025/2/18 |
943 |
955 |
943 |
943 |
+0.00% |
1,600 |
2025/2/17 |
1,005 |
1,005 |
941 |
943 |
+2.39% |
19,000 |
2025/2/14 |
905 |
921 |
891 |
921 |
+3.48% |
1,100 |
2025/2/13 |
883 |
890 |
881 |
890 |
+0.79% |
2,000 |
2025/2/12 |
877 |
883 |
871 |
883 |
+0.68% |
3,800 |
2025/2/10 |
894 |
894 |
877 |
877 |
-1.90% |
3,300 |
2025/2/7 |
895 |
910 |
894 |
894 |
-0.11% |
2,900 |
2025/2/6 |
881 |
895 |
881 |
895 |
+1.59% |
1,200 |
2025/2/5 |
882 |
897 |
881 |
881 |
+0.00% |
1,900 |
2025/2/4 |
884 |
896 |
881 |
881 |
-0.79% |
5,600 |
2025/2/3 |
890 |
892 |
888 |
888 |
-0.45% |
1,100 |
2025/1/31 |
900 |
906 |
892 |
892 |
-1.65% |
700 |
2025/1/30 |
897 |
907 |
897 |
907 |
+1.11% |
900 |
2025/1/29 |
887 |
912 |
887 |
897 |
+1.13% |
1,500 |
2025/1/28 |
889 |
890 |
887 |
887 |
-0.22% |
1,700 |
2025/1/27 |
896 |
896 |
882 |
889 |
+0.91% |
1,100 |
2025/1/24 |
893 |
893 |
873 |
881 |
-0.68% |
1,800 |
2025/1/23 |
874 |
888 |
870 |
887 |
+1.49% |
2,300 |
2025/1/22 |
871 |
875 |
871 |
874 |
+0.58% |
1,100 |
2025/1/21 |
869 |
878 |
863 |
869 |
-0.69% |
1,300 |
2025/1/20 |
889 |
889 |
869 |
875 |
-1.57% |
6,200 |
2025/1/17 |
877 |
889 |
872 |
889 |
-0.11% |
2,800 |
2025/1/16 |
918 |
918 |
890 |
890 |
-3.16% |
4,200 |
2025/1/15 |
925 |
925 |
919 |
919 |
-0.65% |
800 |
2025/1/14 |
901 |
925 |
883 |
925 |
+2.10% |
2,900 |
2025/1/10 |
916 |
919 |
905 |
906 |
-1.95% |
3,000 |
2025/1/9 |
931 |
931 |
924 |
924 |
-0.96% |
400 |
2025/1/8 |
925 |
933 |
920 |
933 |
+0.86% |
1,200 |
2025/1/7 |
905 |
940 |
905 |
925 |
+2.21% |
5,200 |
2025/1/6 |
885 |
905 |
872 |
905 |
+2.26% |
4,700 |
2024/12/30 |
876 |
885 |
871 |
885 |
+1.03% |
5,100 |
2024/12/27 |
876 |
895 |
876 |
876 |
+0.00% |
8,400 |
2024/12/26 |
882 |
882 |
874 |
876 |
-0.68% |
8,700 |
2024/12/25 |
876 |
890 |
875 |
882 |
+0.57% |
8,800 |
2024/12/24 |
893 |
893 |
855 |
877 |
-2.23% |
17,700 |
2024/12/23 |
912 |
917 |
894 |
897 |
-2.50% |
51,600 |
2024/12/20 |
920 |
939 |
913 |
920 |
+0.00% |
4,000 |
2024/12/19 |
933 |
933 |
917 |
920 |
-1.71% |
14,400 |
2024/12/18 |
960 |
960 |
934 |
936 |
-2.50% |
6,300 |
2024/12/17 |
957 |
960 |
952 |
960 |
+0.84% |
11,800 |
2024/12/16 |
951 |
959 |
951 |
952 |
+0.11% |
9,700 |
2024/12/13 |
940 |
952 |
940 |
951 |
+0.96% |
5,300 |
2024/12/12 |
960 |
961 |
912 |
942 |
-1.67% |
10,500 |
2024/12/11 |
961 |
961 |
958 |
958 |
-0.31% |
1,300 |
2024/12/10 |
971 |
973 |
961 |
961 |
-0.93% |
1,000 |
2024/12/9 |
971 |
971 |
965 |
970 |
-0.21% |
6,900 |
2024/12/5 |
1,000 |
1,000 |
972 |
972 |
-0.82% |
51,100 |
2024/12/4 |
972 |
980 |
972 |
980 |
+0.82% |
1,200 |
2024/12/3 |
958 |
972 |
958 |
972 |
+1.46% |
1,400 |
2024/12/2 |
963 |
963 |
958 |
958 |
-0.52% |
400 |
2024/11/29 |
963 |
968 |
963 |
963 |
-0.82% |
500 |
2024/11/28 |
995 |
995 |
971 |
971 |
-0.92% |
43,900 |
2024/11/27 |
980 |
980 |
980 |
980 |
+0.00% |
100 |
2024/11/26 |
980 |
980 |
980 |
980 |
+0.00% |
100 |
2024/11/25 |
994 |
994 |
980 |
980 |
-1.41% |
1,600 |
2024/11/22 |
983 |
995 |
983 |
994 |
+1.22% |
1,300 |
2024/11/21 |
982 |
982 |
982 |
982 |
+1.03% |
3,500 |
2024/11/20 |
957 |
972 |
957 |
972 |
+2.10% |
2,100 |
2024/11/19 |
962 |
962 |
952 |
952 |
-1.04% |
1,100 |
2024/11/18 |
952 |
966 |
946 |
962 |
-1.43% |
7,100 |
2024/11/15 |
1,040 |
1,040 |
970 |
976 |
-3.37% |
9,000 |
2024/11/14 |
1,026 |
1,026 |
1,010 |
1,010 |
-1.56% |
3,200 |
2024/11/13 |
1,031 |
1,031 |
1,026 |
1,026 |
+0.00% |
5,000 |
2024/11/12 |
1,026 |
1,049 |
1,026 |
1,026 |
+0.00% |
2,600 |
2024/11/11 |
1,020 |
1,026 |
1,015 |
1,026 |
+1.28% |
1,900 |
2024/11/8 |
1,007 |
1,023 |
1,007 |
1,013 |
+0.30% |
1,300 |
2024/11/7 |
1,005 |
1,014 |
1,005 |
1,010 |
+0.50% |
800 |
2024/11/6 |
1,006 |
1,006 |
1,005 |
1,005 |
+0.10% |
1,400 |
2024/11/5 |
1,029 |
1,029 |
1,002 |
1,004 |
-2.90% |
2,700 |
2024/11/1 |
1,010 |
1,034 |
1,010 |
1,034 |
+0.78% |
700 |
2024/10/31 |
1,036 |
1,036 |
1,014 |
1,026 |
-1.06% |
3,100 |
2024/10/30 |
1,038 |
1,038 |
1,037 |
1,037 |
-0.10% |
1,100 |
2024/10/29 |
1,011 |
1,038 |
1,011 |
1,038 |
+3.28% |
1,400 |
2024/10/28 |
1,024 |
1,024 |
1,005 |
1,005 |
-2.71% |
800 |
2024/10/25 |
1,038 |
1,038 |
1,008 |
1,033 |
-0.29% |
1,400 |
2024/10/24 |
1,014 |
1,036 |
1,007 |
1,036 |
+1.97% |
3,400 |
2024/10/23 |
1,016 |
1,017 |
1,013 |
1,016 |
-2.21% |
1,800 |
|