日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,100 |
1,108 |
1,100 |
1,108 |
+0.73% |
400 |
2025/4/24 |
1,101 |
1,101 |
1,100 |
1,100 |
+0.00% |
1,300 |
2025/4/23 |
1,111 |
1,111 |
1,095 |
1,100 |
+0.00% |
1,100 |
2025/4/22 |
1,087 |
1,100 |
1,087 |
1,100 |
+1.10% |
700 |
2025/4/21 |
1,085 |
1,174 |
1,085 |
1,088 |
+0.28% |
13,600 |
2025/4/18 |
1,060 |
1,085 |
1,060 |
1,085 |
+2.36% |
1,400 |
2025/4/17 |
1,053 |
1,077 |
1,053 |
1,060 |
-0.47% |
1,800 |
2025/4/16 |
1,070 |
1,080 |
1,065 |
1,065 |
-0.47% |
5,900 |
2025/4/15 |
1,053 |
1,078 |
1,053 |
1,070 |
+1.90% |
1,400 |
2025/4/14 |
1,041 |
1,052 |
1,041 |
1,050 |
+1.25% |
1,300 |
2025/4/11 |
1,037 |
1,038 |
1,016 |
1,037 |
-0.29% |
6,200 |
2025/4/10 |
1,060 |
1,175 |
1,040 |
1,040 |
-1.52% |
20,100 |
2025/4/9 |
1,060 |
1,060 |
998 |
1,056 |
-1.77% |
4,500 |
2025/4/8 |
1,103 |
1,103 |
1,060 |
1,075 |
+3.97% |
2,000 |
2025/4/7 |
1,057 |
1,060 |
1,022 |
1,034 |
-5.57% |
4,500 |
2025/4/4 |
1,115 |
1,115 |
1,090 |
1,095 |
-2.23% |
2,200 |
2025/4/3 |
1,133 |
1,144 |
1,120 |
1,120 |
-2.35% |
3,700 |
2025/4/2 |
1,150 |
1,150 |
1,147 |
1,147 |
-1.63% |
500 |
2025/4/1 |
1,141 |
1,200 |
1,122 |
1,166 |
+3.74% |
7,600 |
2025/3/31 |
1,140 |
1,140 |
1,114 |
1,124 |
-1.66% |
8,500 |
2025/3/28 |
1,126 |
1,145 |
1,121 |
1,143 |
-0.95% |
2,500 |
2025/3/27 |
1,154 |
1,154 |
1,154 |
1,154 |
-0.17% |
200 |
2025/3/26 |
1,156 |
1,156 |
1,156 |
1,156 |
-0.17% |
200 |
2025/3/25 |
1,164 |
1,164 |
1,157 |
1,158 |
+0.70% |
1,400 |
2025/3/24 |
1,164 |
1,164 |
1,129 |
1,150 |
-0.78% |
2,300 |
2025/3/21 |
1,159 |
1,159 |
1,151 |
1,159 |
+0.17% |
3,000 |
2025/3/19 |
1,157 |
1,157 |
1,150 |
1,157 |
-0.09% |
1,100 |
2025/3/18 |
1,153 |
1,158 |
1,150 |
1,158 |
+0.52% |
3,500 |
2025/3/17 |
1,130 |
1,152 |
1,130 |
1,152 |
+2.40% |
4,700 |
2025/3/14 |
1,118 |
1,125 |
1,118 |
1,125 |
-0.18% |
900 |
2025/3/13 |
1,123 |
1,128 |
1,117 |
1,127 |
+0.62% |
2,200 |
2025/3/12 |
1,116 |
1,120 |
1,115 |
1,120 |
+0.81% |
1,500 |
2025/3/11 |
1,084 |
1,111 |
1,084 |
1,111 |
+1.83% |
1,600 |
2025/3/10 |
1,124 |
1,124 |
1,090 |
1,091 |
-3.45% |
11,800 |
2025/3/7 |
1,155 |
1,188 |
1,130 |
1,130 |
-2.84% |
11,000 |
2025/3/6 |
1,155 |
1,165 |
1,150 |
1,163 |
+0.69% |
4,200 |
2025/3/5 |
1,151 |
1,158 |
1,149 |
1,155 |
-0.09% |
2,900 |
2025/3/4 |
1,158 |
1,161 |
1,156 |
1,156 |
+0.17% |
1,000 |
2025/3/3 |
1,137 |
1,160 |
1,137 |
1,154 |
+2.12% |
4,200 |
2025/2/28 |
1,142 |
1,149 |
1,125 |
1,130 |
-0.88% |
1,900 |
2025/2/27 |
1,127 |
1,147 |
1,127 |
1,140 |
-0.70% |
900 |
2025/2/26 |
1,140 |
1,148 |
1,135 |
1,148 |
+0.09% |
700 |
2025/2/25 |
1,146 |
1,147 |
1,132 |
1,147 |
-0.61% |
3,800 |
2025/2/21 |
1,152 |
1,154 |
1,124 |
1,154 |
+0.17% |
3,600 |
2025/2/20 |
1,153 |
1,153 |
1,122 |
1,152 |
+0.09% |
3,200 |
2025/2/19 |
1,132 |
1,164 |
1,132 |
1,151 |
+1.68% |
8,400 |
2025/2/18 |
1,139 |
1,141 |
1,130 |
1,132 |
-0.44% |
2,100 |
2025/2/17 |
1,119 |
1,137 |
1,115 |
1,137 |
+1.70% |
3,100 |
2025/2/14 |
1,128 |
1,128 |
1,114 |
1,118 |
+0.36% |
1,800 |
2025/2/13 |
1,113 |
1,123 |
1,113 |
1,114 |
-0.89% |
2,900 |
2025/2/12 |
1,113 |
1,124 |
1,113 |
1,124 |
+0.45% |
1,400 |
2025/2/10 |
1,105 |
1,123 |
1,105 |
1,119 |
+1.54% |
3,000 |
2025/2/7 |
1,102 |
1,109 |
1,099 |
1,102 |
+0.09% |
5,000 |
2025/2/6 |
1,115 |
1,115 |
1,101 |
1,101 |
-1.08% |
1,500 |
2025/2/5 |
1,112 |
1,116 |
1,112 |
1,113 |
-1.15% |
1,700 |
2025/2/4 |
1,112 |
1,126 |
1,112 |
1,126 |
+1.26% |
800 |
2025/2/3 |
1,120 |
1,120 |
1,112 |
1,112 |
-0.71% |
1,100 |
2025/1/31 |
1,124 |
1,124 |
1,111 |
1,120 |
-0.36% |
800 |
2025/1/30 |
1,113 |
1,124 |
1,101 |
1,124 |
+0.99% |
1,000 |
2025/1/29 |
1,108 |
1,114 |
1,108 |
1,113 |
+0.82% |
900 |
2025/1/28 |
1,138 |
1,138 |
1,092 |
1,104 |
-0.90% |
3,100 |
2025/1/27 |
1,118 |
1,118 |
1,114 |
1,114 |
-0.09% |
400 |
2025/1/24 |
1,103 |
1,115 |
1,103 |
1,115 |
+1.09% |
300 |
2025/1/23 |
1,102 |
1,120 |
1,101 |
1,103 |
-0.27% |
1,300 |
2025/1/22 |
1,121 |
1,121 |
1,091 |
1,106 |
+1.37% |
1,600 |
2025/1/21 |
1,096 |
1,099 |
1,091 |
1,091 |
-0.82% |
1,000 |
2025/1/20 |
1,100 |
1,100 |
1,100 |
1,100 |
+1.48% |
1,600 |
2025/1/17 |
1,093 |
1,093 |
1,082 |
1,084 |
-1.00% |
800 |
2025/1/15 |
1,100 |
1,100 |
1,095 |
1,095 |
-1.71% |
900 |
2025/1/14 |
1,104 |
1,114 |
1,095 |
1,114 |
+1.27% |
700 |
2025/1/10 |
1,110 |
1,110 |
1,100 |
1,100 |
-0.90% |
1,400 |
2025/1/9 |
1,114 |
1,114 |
1,106 |
1,110 |
-0.36% |
1,100 |
2025/1/8 |
1,105 |
1,114 |
1,105 |
1,114 |
+0.45% |
1,700 |
2025/1/7 |
1,105 |
1,109 |
1,102 |
1,109 |
-0.72% |
900 |
2025/1/6 |
1,117 |
1,117 |
1,108 |
1,117 |
+0.81% |
800 |
2024/12/30 |
1,100 |
1,118 |
1,100 |
1,108 |
+0.73% |
900 |
2024/12/27 |
1,099 |
1,123 |
1,091 |
1,100 |
+0.64% |
3,400 |
2024/12/26 |
1,094 |
1,099 |
1,093 |
1,093 |
-0.09% |
1,400 |
2024/12/25 |
1,121 |
1,121 |
1,094 |
1,094 |
-0.55% |
2,200 |
2024/12/24 |
1,100 |
1,100 |
1,100 |
1,100 |
+0.00% |
800 |
2024/12/23 |
1,100 |
1,100 |
1,100 |
1,100 |
+0.09% |
1,800 |
2024/12/20 |
1,104 |
1,109 |
1,093 |
1,099 |
-0.45% |
2,500 |
2024/12/19 |
1,111 |
1,117 |
1,099 |
1,104 |
-1.08% |
9,500 |
2024/12/18 |
1,118 |
1,118 |
1,116 |
1,116 |
-0.18% |
500 |
2024/12/17 |
1,115 |
1,118 |
1,103 |
1,118 |
-0.18% |
700 |
2024/12/16 |
1,113 |
1,120 |
1,108 |
1,120 |
+0.09% |
2,100 |
2024/12/13 |
1,106 |
1,119 |
1,105 |
1,119 |
+0.36% |
3,500 |
2024/12/12 |
1,111 |
1,116 |
1,110 |
1,115 |
-0.18% |
1,200 |
2024/12/11 |
1,120 |
1,120 |
1,110 |
1,117 |
-0.71% |
700 |
2024/12/10 |
1,114 |
1,127 |
1,108 |
1,125 |
+1.81% |
5,800 |
2024/12/9 |
1,134 |
1,140 |
1,102 |
1,105 |
-7.45% |
23,300 |
2024/12/6 |
1,185 |
1,213 |
1,183 |
1,194 |
+0.67% |
11,200 |
2024/12/5 |
1,177 |
1,186 |
1,172 |
1,186 |
+0.76% |
4,300 |
2024/12/4 |
1,182 |
1,183 |
1,177 |
1,177 |
-0.08% |
1,800 |
2024/12/3 |
1,165 |
1,185 |
1,165 |
1,178 |
+0.68% |
2,800 |
2024/12/2 |
1,170 |
1,170 |
1,159 |
1,170 |
+0.09% |
1,200 |
2024/11/29 |
1,131 |
1,175 |
1,131 |
1,169 |
+2.90% |
8,200 |
2024/11/28 |
1,136 |
1,136 |
1,136 |
1,136 |
-0.18% |
400 |
2024/11/27 |
1,123 |
1,138 |
1,117 |
1,138 |
+1.43% |
800 |
2024/11/26 |
1,138 |
1,138 |
1,105 |
1,122 |
-1.32% |
2,500 |
2024/11/25 |
1,139 |
1,139 |
1,120 |
1,137 |
-0.18% |
2,400 |
2024/11/22 |
1,139 |
1,139 |
1,121 |
1,139 |
-0.52% |
1,000 |
2024/11/21 |
1,139 |
1,145 |
1,138 |
1,145 |
+0.53% |
1,200 |
2024/11/20 |
1,123 |
1,139 |
1,123 |
1,139 |
+0.00% |
700 |
2024/11/19 |
1,130 |
1,139 |
1,130 |
1,139 |
+0.35% |
800 |
2024/11/18 |
1,154 |
1,154 |
1,109 |
1,135 |
-1.82% |
2,500 |
2024/11/15 |
1,165 |
1,166 |
1,156 |
1,156 |
-1.62% |
1,700 |
2024/11/14 |
1,179 |
1,179 |
1,155 |
1,175 |
+0.34% |
400 |
2024/11/12 |
1,180 |
1,180 |
1,171 |
1,171 |
-0.59% |
1,000 |
2024/11/11 |
1,181 |
1,181 |
1,171 |
1,178 |
-0.25% |
4,700 |
2024/11/8 |
1,180 |
1,189 |
1,170 |
1,181 |
+0.60% |
3,800 |
2024/11/7 |
1,154 |
1,174 |
1,154 |
1,174 |
+1.82% |
2,100 |
2024/11/6 |
1,144 |
1,153 |
1,142 |
1,153 |
+1.23% |
1,000 |
2024/11/5 |
1,150 |
1,150 |
1,092 |
1,139 |
-0.96% |
4,000 |
2024/11/1 |
1,131 |
1,150 |
1,123 |
1,150 |
+0.88% |
2,000 |
2024/10/31 |
1,142 |
1,144 |
1,127 |
1,140 |
+0.88% |
1,700 |
2024/10/30 |
1,100 |
1,149 |
1,100 |
1,130 |
+3.57% |
6,500 |
2024/10/29 |
1,097 |
1,099 |
1,088 |
1,091 |
-0.55% |
1,000 |
2024/10/28 |
1,089 |
1,098 |
1,077 |
1,097 |
+0.73% |
3,500 |
2024/10/25 |
1,080 |
1,093 |
1,070 |
1,089 |
+0.83% |
2,000 |
2024/10/24 |
1,080 |
1,091 |
1,079 |
1,080 |
-1.10% |
1,200 |
2024/10/23 |
1,079 |
1,095 |
1,077 |
1,092 |
+1.20% |
1,100 |
2024/10/22 |
1,079 |
1,079 |
1,079 |
1,079 |
-0.55% |
200 |
|