日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
904 |
927 |
904 |
927 |
+2.21% |
3,400 |
2025/4/24 |
929 |
929 |
903 |
907 |
-1.63% |
400 |
2025/4/23 |
929 |
929 |
922 |
922 |
-0.75% |
700 |
2025/4/22 |
929 |
929 |
923 |
929 |
+0.76% |
800 |
2025/4/21 |
930 |
930 |
922 |
922 |
-0.65% |
2,500 |
2025/4/18 |
897 |
928 |
897 |
928 |
+3.00% |
1,100 |
2025/4/17 |
902 |
902 |
898 |
901 |
-0.99% |
4,200 |
2025/4/16 |
925 |
927 |
900 |
910 |
-1.41% |
2,400 |
2025/4/15 |
906 |
926 |
902 |
923 |
+3.13% |
5,800 |
2025/4/14 |
900 |
912 |
867 |
895 |
+4.19% |
4,500 |
2025/4/11 |
853 |
860 |
853 |
859 |
+0.47% |
1,100 |
2025/4/10 |
856 |
867 |
855 |
855 |
+2.76% |
1,800 |
2025/4/9 |
823 |
841 |
823 |
832 |
+1.09% |
3,800 |
2025/4/8 |
800 |
850 |
800 |
823 |
+3.91% |
5,500 |
2025/4/7 |
734 |
813 |
734 |
792 |
-8.86% |
17,100 |
2025/4/4 |
905 |
905 |
865 |
869 |
-4.92% |
7,600 |
2025/4/3 |
921 |
925 |
914 |
914 |
-3.59% |
3,500 |
2025/4/2 |
936 |
959 |
936 |
948 |
+0.85% |
800 |
2025/4/1 |
934 |
946 |
934 |
940 |
+0.64% |
1,000 |
2025/3/31 |
943 |
943 |
934 |
934 |
-1.79% |
2,400 |
2025/3/28 |
930 |
961 |
930 |
951 |
-3.45% |
11,600 |
2025/3/27 |
1,000 |
1,000 |
963 |
985 |
-0.30% |
31,700 |
2025/3/26 |
993 |
999 |
986 |
988 |
-0.40% |
10,300 |
2025/3/25 |
992 |
992 |
987 |
992 |
+0.10% |
3,300 |
2025/3/24 |
994 |
994 |
991 |
991 |
+0.10% |
6,000 |
2025/3/21 |
986 |
990 |
980 |
990 |
+0.81% |
4,600 |
2025/3/19 |
980 |
985 |
974 |
982 |
+0.20% |
2,100 |
2025/3/18 |
973 |
981 |
971 |
980 |
+0.82% |
2,400 |
2025/3/17 |
983 |
983 |
963 |
972 |
-1.22% |
3,900 |
2025/3/14 |
990 |
991 |
970 |
984 |
-0.30% |
2,000 |
2025/3/13 |
980 |
999 |
979 |
987 |
+0.51% |
3,100 |
2025/3/12 |
955 |
982 |
955 |
982 |
+2.83% |
2,900 |
2025/3/11 |
971 |
971 |
955 |
955 |
-1.65% |
2,400 |
2025/3/10 |
978 |
979 |
952 |
971 |
-0.31% |
2,000 |
2025/3/7 |
980 |
980 |
953 |
974 |
-0.61% |
1,900 |
2025/3/6 |
940 |
980 |
940 |
980 |
+4.48% |
4,100 |
2025/3/5 |
924 |
939 |
924 |
938 |
+1.52% |
3,300 |
2025/3/4 |
932 |
940 |
923 |
924 |
-1.70% |
4,500 |
2025/3/3 |
933 |
940 |
930 |
940 |
+0.75% |
1,500 |
2025/2/28 |
931 |
945 |
920 |
933 |
+0.21% |
4,000 |
2025/2/27 |
935 |
935 |
930 |
931 |
-0.21% |
1,600 |
2025/2/26 |
925 |
933 |
925 |
933 |
+1.08% |
2,100 |
2025/2/25 |
951 |
958 |
923 |
923 |
-2.94% |
3,000 |
2025/2/21 |
944 |
953 |
944 |
951 |
-0.42% |
2,300 |
2025/2/20 |
955 |
958 |
955 |
955 |
-0.21% |
3,500 |
2025/2/19 |
948 |
957 |
948 |
957 |
+0.63% |
1,500 |
2025/2/18 |
952 |
965 |
944 |
951 |
+0.32% |
1,600 |
2025/2/17 |
969 |
969 |
948 |
948 |
-2.07% |
4,700 |
2025/2/14 |
976 |
976 |
955 |
968 |
-1.12% |
4,300 |
2025/2/13 |
985 |
985 |
977 |
979 |
+0.31% |
3,300 |
2025/2/12 |
996 |
996 |
970 |
976 |
+1.46% |
8,100 |
2025/2/10 |
1,020 |
1,096 |
929 |
962 |
-6.51% |
32,700 |
2025/2/7 |
1,017 |
1,029 |
1,010 |
1,029 |
+1.18% |
3,400 |
2025/2/6 |
1,001 |
1,020 |
1,001 |
1,017 |
+1.50% |
1,100 |
2025/2/5 |
1,010 |
1,010 |
1,002 |
1,002 |
-0.79% |
2,600 |
2025/2/4 |
1,024 |
1,024 |
1,010 |
1,010 |
-1.56% |
2,000 |
2025/2/3 |
1,006 |
1,026 |
1,006 |
1,026 |
+2.19% |
2,700 |
2025/1/31 |
1,008 |
1,010 |
997 |
1,004 |
-0.10% |
1,700 |
2025/1/30 |
1,010 |
1,010 |
992 |
1,005 |
-1.28% |
2,100 |
2025/1/29 |
992 |
1,018 |
992 |
1,018 |
+2.93% |
3,600 |
2025/1/28 |
992 |
992 |
984 |
989 |
-0.80% |
3,700 |
2025/1/27 |
1,004 |
1,007 |
995 |
997 |
-1.29% |
4,800 |
2025/1/24 |
1,004 |
1,030 |
1,004 |
1,010 |
+0.80% |
1,900 |
2025/1/23 |
1,034 |
1,034 |
1,002 |
1,002 |
-3.65% |
6,400 |
2025/1/22 |
1,051 |
1,051 |
1,036 |
1,040 |
-0.76% |
3,100 |
2025/1/21 |
1,050 |
1,050 |
1,041 |
1,048 |
-0.95% |
2,300 |
2025/1/20 |
1,050 |
1,058 |
1,040 |
1,058 |
+0.67% |
7,300 |
2025/1/17 |
1,050 |
1,051 |
1,000 |
1,051 |
-0.47% |
14,600 |
2025/1/16 |
1,045 |
1,145 |
1,045 |
1,056 |
+0.86% |
53,500 |
2025/1/15 |
1,010 |
1,047 |
1,010 |
1,047 |
+3.46% |
11,900 |
2025/1/14 |
987 |
1,012 |
985 |
1,012 |
+2.12% |
7,000 |
2025/1/10 |
991 |
991 |
975 |
991 |
-0.80% |
5,800 |
2025/1/9 |
1,029 |
1,029 |
990 |
999 |
-2.54% |
8,100 |
2025/1/8 |
1,012 |
1,049 |
1,001 |
1,025 |
+1.28% |
14,100 |
2025/1/7 |
988 |
1,015 |
975 |
1,012 |
+4.44% |
16,800 |
2025/1/6 |
930 |
969 |
930 |
969 |
+4.87% |
13,700 |
2024/12/30 |
925 |
926 |
923 |
924 |
-0.11% |
1,700 |
2024/12/27 |
931 |
933 |
925 |
925 |
-0.22% |
2,100 |
2024/12/26 |
922 |
927 |
921 |
927 |
+0.54% |
2,500 |
2024/12/25 |
921 |
925 |
921 |
922 |
+0.11% |
1,200 |
2024/12/24 |
922 |
933 |
921 |
921 |
+0.33% |
1,500 |
2024/12/23 |
915 |
920 |
911 |
918 |
+0.00% |
4,100 |
2024/12/20 |
936 |
936 |
918 |
918 |
-0.76% |
6,600 |
2024/12/19 |
917 |
933 |
917 |
925 |
+0.43% |
3,100 |
2024/12/18 |
931 |
937 |
921 |
921 |
-0.75% |
2,600 |
2024/12/17 |
918 |
938 |
918 |
928 |
+1.98% |
4,300 |
2024/12/16 |
906 |
917 |
906 |
910 |
+0.44% |
1,500 |
2024/12/13 |
914 |
914 |
906 |
906 |
-1.41% |
2,200 |
2024/12/12 |
919 |
920 |
915 |
919 |
+0.55% |
4,900 |
2024/12/11 |
908 |
920 |
907 |
914 |
+0.00% |
7,600 |
2024/12/10 |
915 |
915 |
902 |
914 |
+0.88% |
3,800 |
2024/12/9 |
901 |
916 |
900 |
906 |
-0.88% |
3,900 |
2024/12/6 |
900 |
914 |
870 |
914 |
+1.56% |
3,800 |
2024/12/5 |
903 |
903 |
896 |
900 |
-0.22% |
500 |
2024/12/4 |
904 |
904 |
885 |
902 |
-0.66% |
2,600 |
2024/12/3 |
893 |
910 |
857 |
908 |
+0.22% |
4,600 |
2024/12/2 |
898 |
915 |
886 |
906 |
+0.89% |
1,600 |
2024/11/29 |
889 |
898 |
889 |
898 |
-0.66% |
4,200 |
2024/11/28 |
910 |
910 |
904 |
904 |
-0.99% |
3,400 |
2024/11/27 |
926 |
926 |
913 |
913 |
-1.40% |
1,100 |
2024/11/26 |
929 |
931 |
926 |
926 |
-0.32% |
600 |
2024/11/25 |
929 |
930 |
927 |
929 |
-0.11% |
900 |
2024/11/22 |
930 |
930 |
924 |
930 |
-1.06% |
3,400 |
2024/11/21 |
930 |
940 |
930 |
940 |
+1.40% |
1,600 |
2024/11/20 |
930 |
930 |
922 |
927 |
+0.22% |
2,400 |
2024/11/19 |
926 |
926 |
915 |
925 |
+1.09% |
1,300 |
2024/11/18 |
910 |
920 |
909 |
915 |
+0.44% |
8,800 |
2024/11/15 |
929 |
930 |
910 |
911 |
-2.88% |
7,700 |
2024/11/14 |
945 |
955 |
915 |
938 |
-2.19% |
19,200 |
2024/11/13 |
890 |
981 |
890 |
959 |
+8.36% |
35,500 |
2024/11/12 |
877 |
885 |
860 |
885 |
+0.57% |
3,200 |
2024/11/11 |
855 |
880 |
855 |
880 |
+2.21% |
2,700 |
2024/11/8 |
867 |
867 |
857 |
861 |
-0.69% |
1,800 |
2024/11/7 |
853 |
867 |
853 |
867 |
+1.64% |
2,600 |
2024/11/6 |
854 |
860 |
853 |
853 |
-0.12% |
1,200 |
2024/11/5 |
849 |
854 |
841 |
854 |
-0.70% |
2,700 |
2024/11/1 |
859 |
860 |
850 |
860 |
+0.94% |
1,500 |
2024/10/31 |
845 |
852 |
843 |
852 |
+0.95% |
3,200 |
2024/10/30 |
837 |
847 |
837 |
844 |
+1.81% |
5,100 |
2024/10/29 |
830 |
830 |
829 |
829 |
+0.36% |
1,300 |
2024/10/28 |
823 |
828 |
823 |
826 |
+0.12% |
1,500 |
2024/10/25 |
838 |
840 |
823 |
825 |
-0.48% |
1,800 |
2024/10/24 |
819 |
829 |
817 |
829 |
+1.22% |
1,400 |
|