日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,078 |
1,082 |
1,070 |
1,070 |
+0.94% |
300 |
2025/4/24 |
1,060 |
1,060 |
1,060 |
1,060 |
+1.15% |
200 |
2025/4/22 |
1,048 |
1,048 |
1,048 |
1,048 |
+0.77% |
200 |
2025/4/16 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.00% |
600 |
2025/4/15 |
1,010 |
1,040 |
1,010 |
1,040 |
-1.89% |
1,000 |
2025/4/14 |
1,060 |
1,060 |
1,060 |
1,060 |
+6.00% |
200 |
2025/4/11 |
1,000 |
1,000 |
1,000 |
1,000 |
-1.96% |
1,000 |
2025/4/10 |
1,015 |
1,020 |
1,015 |
1,020 |
+2.00% |
200 |
2025/4/9 |
990 |
1,000 |
990 |
1,000 |
-1.19% |
800 |
2025/4/8 |
1,004 |
1,012 |
1,004 |
1,012 |
+2.74% |
400 |
2025/4/7 |
990 |
1,000 |
985 |
985 |
-1.50% |
2,200 |
2025/4/4 |
1,020 |
1,020 |
994 |
1,000 |
-3.19% |
4,500 |
2025/4/3 |
1,060 |
1,060 |
1,003 |
1,033 |
-4.35% |
1,700 |
2025/4/2 |
1,080 |
1,080 |
1,080 |
1,080 |
-1.82% |
300 |
2025/4/1 |
1,102 |
1,102 |
1,052 |
1,100 |
+2.33% |
2,000 |
2025/3/31 |
1,122 |
1,122 |
1,058 |
1,075 |
-4.19% |
2,100 |
2025/3/28 |
1,122 |
1,122 |
1,122 |
1,122 |
-0.97% |
500 |
2025/3/27 |
1,131 |
1,135 |
1,131 |
1,133 |
+0.35% |
800 |
2025/3/26 |
1,128 |
1,129 |
1,128 |
1,129 |
-0.18% |
1,400 |
2025/3/25 |
1,160 |
1,160 |
1,130 |
1,131 |
+0.09% |
500 |
2025/3/21 |
1,151 |
1,152 |
1,070 |
1,130 |
-1.82% |
2,300 |
2025/3/19 |
1,152 |
1,176 |
1,151 |
1,151 |
-0.78% |
1,400 |
2025/3/18 |
1,154 |
1,160 |
1,151 |
1,160 |
+0.52% |
800 |
2025/3/17 |
1,159 |
1,159 |
1,154 |
1,154 |
-0.86% |
700 |
2025/3/14 |
1,170 |
1,170 |
1,162 |
1,164 |
+0.34% |
500 |
2025/3/13 |
1,160 |
1,160 |
1,160 |
1,160 |
-2.27% |
200 |
2025/3/12 |
1,187 |
1,187 |
1,187 |
1,187 |
+1.37% |
100 |
2025/3/11 |
1,171 |
1,171 |
1,171 |
1,171 |
-0.59% |
100 |
2025/3/10 |
1,178 |
1,178 |
1,178 |
1,178 |
+0.00% |
300 |
2025/3/7 |
1,127 |
1,178 |
1,127 |
1,178 |
+3.88% |
400 |
2025/3/6 |
1,167 |
1,167 |
1,134 |
1,134 |
-2.83% |
1,200 |
2025/3/5 |
1,161 |
1,188 |
1,161 |
1,167 |
+0.86% |
1,700 |
2025/3/4 |
1,153 |
1,180 |
1,151 |
1,157 |
-1.45% |
1,300 |
2025/3/3 |
1,176 |
1,176 |
1,174 |
1,174 |
+2.18% |
300 |
2025/2/28 |
1,119 |
1,149 |
1,119 |
1,149 |
+2.77% |
200 |
2025/2/27 |
1,118 |
1,118 |
1,118 |
1,118 |
+0.45% |
100 |
2025/2/26 |
1,114 |
1,114 |
1,113 |
1,113 |
-2.20% |
700 |
2025/2/25 |
1,150 |
1,150 |
1,113 |
1,138 |
-1.04% |
1,300 |
2025/2/21 |
1,120 |
1,171 |
1,120 |
1,150 |
+2.77% |
1,400 |
2025/2/20 |
1,126 |
1,126 |
1,115 |
1,119 |
-0.71% |
1,400 |
2025/2/19 |
1,150 |
1,171 |
1,111 |
1,127 |
+2.64% |
2,500 |
2025/2/18 |
1,091 |
1,098 |
1,091 |
1,098 |
+3.29% |
800 |
2025/2/17 |
1,045 |
1,063 |
1,045 |
1,063 |
+2.11% |
900 |
2025/2/14 |
1,060 |
1,060 |
1,041 |
1,041 |
-1.05% |
500 |
2025/2/13 |
1,054 |
1,054 |
1,048 |
1,052 |
+1.64% |
600 |
2025/2/12 |
1,050 |
1,050 |
1,028 |
1,035 |
-1.43% |
1,000 |
2025/2/10 |
1,011 |
1,053 |
1,011 |
1,050 |
+5.21% |
1,000 |
2025/2/7 |
1,006 |
1,006 |
998 |
998 |
+0.10% |
600 |
2025/2/6 |
992 |
1,000 |
991 |
997 |
+1.01% |
500 |
2025/2/5 |
1,000 |
1,000 |
986 |
987 |
-1.30% |
400 |
2025/2/4 |
996 |
1,000 |
996 |
1,000 |
+3.52% |
700 |
2025/2/3 |
944 |
966 |
944 |
966 |
+1.90% |
1,300 |
2025/1/31 |
947 |
948 |
947 |
948 |
+0.85% |
400 |
2025/1/30 |
958 |
964 |
935 |
940 |
+1.29% |
900 |
2025/1/29 |
926 |
928 |
926 |
928 |
-1.90% |
200 |
2025/1/24 |
918 |
946 |
918 |
946 |
+0.00% |
1,600 |
2025/1/23 |
937 |
946 |
931 |
946 |
-0.63% |
1,400 |
2025/1/22 |
946 |
952 |
935 |
952 |
-0.94% |
2,000 |
2025/1/21 |
958 |
961 |
958 |
961 |
+1.16% |
400 |
2025/1/20 |
969 |
969 |
950 |
950 |
-0.63% |
1,000 |
2025/1/17 |
955 |
956 |
955 |
956 |
+0.10% |
200 |
2025/1/16 |
960 |
975 |
955 |
955 |
+0.42% |
1,300 |
2025/1/15 |
957 |
957 |
950 |
951 |
-0.83% |
1,500 |
2025/1/14 |
960 |
961 |
959 |
959 |
-1.13% |
600 |
2025/1/9 |
970 |
970 |
964 |
970 |
-0.10% |
700 |
2025/1/8 |
980 |
980 |
971 |
971 |
-1.02% |
400 |
2025/1/7 |
990 |
998 |
981 |
981 |
-0.91% |
600 |
2025/1/6 |
957 |
990 |
957 |
990 |
+4.65% |
1,300 |
2024/12/30 |
928 |
985 |
928 |
946 |
+2.05% |
1,700 |
2024/12/27 |
905 |
927 |
905 |
927 |
+1.98% |
900 |
2024/12/26 |
896 |
910 |
893 |
909 |
+1.68% |
4,600 |
2024/12/25 |
891 |
908 |
889 |
894 |
+0.56% |
6,400 |
2024/12/24 |
905 |
905 |
888 |
889 |
-3.26% |
4,000 |
2024/12/23 |
920 |
920 |
895 |
919 |
+0.00% |
8,500 |
2024/12/20 |
903 |
928 |
903 |
919 |
+0.99% |
4,200 |
2024/12/19 |
940 |
940 |
910 |
910 |
-3.19% |
1,100 |
2024/12/18 |
941 |
941 |
925 |
940 |
-0.11% |
4,700 |
2024/12/17 |
955 |
955 |
940 |
941 |
-2.99% |
9,200 |
2024/12/16 |
962 |
970 |
906 |
970 |
-0.72% |
4,600 |
2024/12/13 |
976 |
977 |
971 |
977 |
-1.41% |
2,400 |
2024/12/12 |
991 |
991 |
991 |
991 |
+0.10% |
200 |
2024/12/11 |
996 |
996 |
990 |
990 |
-2.08% |
800 |
2024/12/10 |
999 |
1,020 |
998 |
1,011 |
+1.92% |
3,000 |
2024/12/5 |
1,016 |
1,016 |
990 |
992 |
-2.36% |
3,400 |
2024/12/4 |
1,034 |
1,034 |
1,016 |
1,016 |
-1.74% |
1,100 |
2024/12/3 |
1,043 |
1,044 |
1,034 |
1,034 |
-1.62% |
1,300 |
2024/12/2 |
1,050 |
1,051 |
1,050 |
1,051 |
+0.10% |
1,200 |
2024/11/29 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.38% |
100 |
2024/11/28 |
1,040 |
1,051 |
1,040 |
1,046 |
+0.58% |
800 |
2024/11/27 |
1,040 |
1,040 |
1,038 |
1,040 |
-2.07% |
1,400 |
2024/11/26 |
1,062 |
1,062 |
1,058 |
1,062 |
+0.47% |
500 |
2024/11/25 |
1,056 |
1,057 |
1,056 |
1,057 |
+2.42% |
1,000 |
2024/11/22 |
1,040 |
1,040 |
1,032 |
1,032 |
-0.77% |
400 |
2024/11/21 |
1,049 |
1,049 |
1,031 |
1,040 |
-0.95% |
700 |
2024/11/20 |
1,050 |
1,050 |
1,033 |
1,050 |
+1.65% |
800 |
2024/11/19 |
1,040 |
1,040 |
1,032 |
1,033 |
-0.67% |
2,000 |
2024/11/18 |
1,026 |
1,053 |
1,023 |
1,040 |
-0.95% |
2,500 |
2024/11/15 |
1,101 |
1,102 |
1,050 |
1,050 |
-9.56% |
7,100 |
2024/11/14 |
1,160 |
1,161 |
1,160 |
1,161 |
+0.09% |
500 |
2024/11/13 |
1,200 |
1,200 |
1,160 |
1,160 |
-3.73% |
400 |
2024/11/12 |
1,220 |
1,220 |
1,205 |
1,205 |
+0.42% |
200 |
2024/11/11 |
1,200 |
1,200 |
1,200 |
1,200 |
+1.18% |
400 |
2024/11/8 |
1,171 |
1,186 |
1,163 |
1,186 |
+3.49% |
600 |
2024/11/7 |
1,260 |
1,274 |
1,146 |
1,146 |
-3.37% |
2,900 |
2024/11/6 |
1,151 |
1,186 |
1,101 |
1,186 |
+1.11% |
3,900 |
2024/11/5 |
1,260 |
1,260 |
1,161 |
1,173 |
-4.63% |
1,400 |
2024/11/1 |
1,250 |
1,258 |
1,230 |
1,230 |
+0.82% |
700 |
2024/10/31 |
1,177 |
1,260 |
1,177 |
1,220 |
+3.30% |
5,700 |
2024/10/30 |
1,153 |
1,181 |
1,141 |
1,181 |
+2.43% |
3,100 |
2024/10/29 |
1,159 |
1,178 |
1,153 |
1,153 |
-1.03% |
4,000 |
2024/10/28 |
1,042 |
1,177 |
1,042 |
1,165 |
+8.68% |
3,200 |
2024/10/25 |
1,068 |
1,072 |
1,020 |
1,072 |
+6.14% |
4,000 |
2024/10/24 |
1,010 |
1,010 |
1,000 |
1,010 |
-0.79% |
2,600 |
2024/10/23 |
1,020 |
1,030 |
1,010 |
1,018 |
+0.30% |
1,800 |
2024/10/22 |
1,040 |
1,040 |
1,010 |
1,015 |
-1.46% |
1,500 |
2024/10/21 |
1,030 |
1,045 |
1,020 |
1,030 |
+0.49% |
1,000 |
2024/10/18 |
1,058 |
1,058 |
1,020 |
1,025 |
-3.12% |
2,800 |
2024/10/17 |
1,065 |
1,129 |
1,040 |
1,058 |
-0.38% |
4,800 |
2024/10/16 |
1,035 |
1,082 |
1,035 |
1,062 |
+6.20% |
2,900 |
2024/10/15 |
1,000 |
1,000 |
986 |
1,000 |
+0.00% |
1,400 |
2024/10/11 |
1,020 |
1,030 |
996 |
1,000 |
-3.85% |
8,200 |
2024/10/10 |
1,030 |
1,041 |
1,027 |
1,040 |
-0.48% |
5,500 |
2024/10/9 |
1,080 |
1,080 |
1,030 |
1,045 |
-3.24% |
4,900 |
|