日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,307 |
1,311 |
1,283 |
1,311 |
+0.31% |
2,600 |
2025/4/24 |
1,311 |
1,311 |
1,292 |
1,307 |
-0.31% |
1,500 |
2025/4/23 |
1,302 |
1,311 |
1,265 |
1,311 |
+1.47% |
1,000 |
2025/4/22 |
1,295 |
1,296 |
1,292 |
1,292 |
+1.25% |
300 |
2025/4/21 |
1,261 |
1,315 |
1,261 |
1,276 |
-0.85% |
900 |
2025/4/18 |
1,287 |
1,287 |
1,287 |
1,287 |
+2.39% |
100 |
2025/4/17 |
1,218 |
1,257 |
1,218 |
1,257 |
+3.71% |
400 |
2025/4/16 |
1,220 |
1,230 |
1,170 |
1,212 |
-2.10% |
11,400 |
2025/4/15 |
1,235 |
1,265 |
1,235 |
1,238 |
-1.04% |
1,300 |
2025/4/14 |
1,270 |
1,270 |
1,251 |
1,251 |
+0.24% |
200 |
2025/4/9 |
1,248 |
1,248 |
1,248 |
1,248 |
-2.35% |
300 |
2025/4/8 |
1,248 |
1,278 |
1,218 |
1,278 |
+2.40% |
500 |
2025/4/7 |
1,220 |
1,258 |
1,212 |
1,248 |
-5.31% |
1,300 |
2025/4/4 |
1,255 |
1,318 |
1,255 |
1,318 |
+2.57% |
400 |
2025/4/3 |
1,304 |
1,329 |
1,283 |
1,285 |
-2.65% |
6,900 |
2025/4/2 |
1,320 |
1,320 |
1,320 |
1,320 |
-2.22% |
200 |
2025/3/31 |
1,344 |
1,350 |
1,340 |
1,350 |
-1.32% |
500 |
2025/3/28 |
1,336 |
1,368 |
1,336 |
1,368 |
+2.93% |
2,900 |
2025/3/27 |
1,325 |
1,349 |
1,325 |
1,329 |
-1.56% |
1,700 |
2025/3/25 |
1,369 |
1,369 |
1,350 |
1,350 |
-1.39% |
2,700 |
2025/3/24 |
1,344 |
1,369 |
1,344 |
1,369 |
+3.09% |
400 |
2025/3/21 |
1,330 |
1,350 |
1,328 |
1,328 |
-0.45% |
1,800 |
2025/3/19 |
1,331 |
1,339 |
1,330 |
1,334 |
+0.08% |
1,100 |
2025/3/18 |
1,324 |
1,333 |
1,324 |
1,333 |
+0.68% |
800 |
2025/3/17 |
1,324 |
1,324 |
1,323 |
1,324 |
+1.46% |
1,300 |
2025/3/14 |
1,305 |
1,305 |
1,305 |
1,305 |
+0.00% |
500 |
2025/3/13 |
1,318 |
1,318 |
1,305 |
1,305 |
-1.14% |
600 |
2025/3/12 |
1,320 |
1,320 |
1,320 |
1,320 |
-0.60% |
100 |
2025/3/11 |
1,300 |
1,328 |
1,299 |
1,328 |
+0.61% |
500 |
2025/3/10 |
1,320 |
1,320 |
1,320 |
1,320 |
-0.53% |
100 |
2025/3/7 |
1,328 |
1,328 |
1,302 |
1,327 |
-0.08% |
500 |
2025/3/4 |
1,328 |
1,328 |
1,328 |
1,328 |
-0.08% |
200 |
2025/3/3 |
1,348 |
1,348 |
1,329 |
1,329 |
-1.48% |
500 |
2025/2/28 |
1,365 |
1,365 |
1,349 |
1,349 |
-0.30% |
700 |
2025/2/25 |
1,377 |
1,377 |
1,351 |
1,353 |
-0.07% |
2,900 |
2025/2/21 |
1,342 |
1,358 |
1,342 |
1,354 |
+0.89% |
1,600 |
2025/2/20 |
1,308 |
1,342 |
1,308 |
1,342 |
+2.60% |
800 |
2025/2/19 |
1,314 |
1,342 |
1,308 |
1,308 |
-0.83% |
1,300 |
2025/2/18 |
1,332 |
1,336 |
1,308 |
1,319 |
-2.01% |
3,600 |
2025/2/17 |
1,348 |
1,350 |
1,326 |
1,346 |
-0.22% |
3,600 |
2025/2/14 |
1,270 |
1,355 |
1,270 |
1,349 |
+6.30% |
6,700 |
2025/2/13 |
1,275 |
1,307 |
1,245 |
1,269 |
+4.44% |
4,800 |
2025/2/12 |
1,216 |
1,225 |
1,206 |
1,215 |
+0.66% |
3,400 |
2025/2/10 |
1,207 |
1,227 |
1,207 |
1,207 |
-2.43% |
4,900 |
2025/2/7 |
1,256 |
1,256 |
1,232 |
1,237 |
-3.81% |
5,200 |
2025/2/6 |
1,286 |
1,286 |
1,286 |
1,286 |
-1.08% |
200 |
2025/2/5 |
1,300 |
1,305 |
1,290 |
1,300 |
+0.78% |
1,200 |
2025/2/4 |
1,258 |
1,303 |
1,258 |
1,290 |
-1.53% |
1,900 |
2025/2/3 |
1,254 |
1,344 |
1,254 |
1,310 |
+0.08% |
2,700 |
2025/1/31 |
1,310 |
1,310 |
1,293 |
1,309 |
-1.87% |
600 |
2025/1/30 |
1,334 |
1,334 |
1,334 |
1,334 |
+1.52% |
100 |
2025/1/28 |
1,314 |
1,314 |
1,294 |
1,314 |
+0.00% |
1,100 |
2025/1/27 |
1,332 |
1,332 |
1,314 |
1,314 |
-0.76% |
3,300 |
2025/1/24 |
1,324 |
1,325 |
1,324 |
1,324 |
-0.30% |
1,100 |
2025/1/23 |
1,321 |
1,328 |
1,318 |
1,328 |
+0.53% |
600 |
2025/1/22 |
1,318 |
1,321 |
1,318 |
1,321 |
+1.07% |
1,200 |
2025/1/20 |
1,307 |
1,307 |
1,307 |
1,307 |
-0.23% |
100 |
2025/1/17 |
1,319 |
1,319 |
1,310 |
1,310 |
-2.89% |
200 |
2025/1/16 |
1,352 |
1,352 |
1,349 |
1,349 |
+0.07% |
600 |
2025/1/15 |
1,358 |
1,358 |
1,291 |
1,348 |
+1.13% |
3,600 |
2025/1/14 |
1,340 |
1,340 |
1,333 |
1,333 |
+0.00% |
200 |
2025/1/10 |
1,333 |
1,333 |
1,333 |
1,333 |
+0.53% |
100 |
2025/1/7 |
1,331 |
1,331 |
1,326 |
1,326 |
-2.14% |
300 |
2025/1/6 |
1,350 |
1,364 |
1,350 |
1,355 |
+0.37% |
900 |
2024/12/30 |
1,342 |
1,351 |
1,342 |
1,350 |
+2.90% |
1,700 |
2024/12/27 |
1,312 |
1,312 |
1,312 |
1,312 |
-0.08% |
200 |
2024/12/26 |
1,350 |
1,350 |
1,313 |
1,313 |
-4.72% |
3,700 |
2024/12/25 |
1,333 |
1,378 |
1,333 |
1,378 |
+3.38% |
15,800 |
2024/12/24 |
1,330 |
1,334 |
1,293 |
1,333 |
+0.60% |
2,100 |
2024/12/23 |
1,330 |
1,330 |
1,321 |
1,325 |
+0.61% |
1,100 |
2024/12/20 |
1,296 |
1,317 |
1,296 |
1,317 |
+1.86% |
700 |
2024/12/18 |
1,292 |
1,300 |
1,292 |
1,293 |
+0.08% |
600 |
2024/12/17 |
1,292 |
1,292 |
1,292 |
1,292 |
+0.00% |
100 |
2024/12/16 |
1,289 |
1,294 |
1,289 |
1,292 |
+3.03% |
2,900 |
2024/12/13 |
1,260 |
1,260 |
1,254 |
1,254 |
-2.18% |
500 |
2024/12/12 |
1,285 |
1,285 |
1,282 |
1,282 |
-0.23% |
1,400 |
2024/12/11 |
1,254 |
1,295 |
1,254 |
1,285 |
+1.58% |
1,400 |
2024/12/10 |
1,285 |
1,285 |
1,265 |
1,265 |
-1.56% |
700 |
2024/12/9 |
1,290 |
1,302 |
1,284 |
1,285 |
-2.65% |
2,800 |
2024/12/6 |
1,321 |
1,321 |
1,320 |
1,320 |
+0.00% |
600 |
2024/12/5 |
1,320 |
1,320 |
1,320 |
1,320 |
-1.79% |
500 |
2024/12/4 |
1,315 |
1,345 |
1,314 |
1,344 |
+2.05% |
1,300 |
2024/12/3 |
1,330 |
1,330 |
1,317 |
1,317 |
-3.16% |
500 |
2024/12/2 |
1,360 |
1,360 |
1,360 |
1,360 |
+0.00% |
100 |
2024/11/29 |
1,350 |
1,360 |
1,350 |
1,360 |
+1.57% |
2,100 |
2024/11/28 |
1,339 |
1,350 |
1,339 |
1,339 |
+1.29% |
1,800 |
2024/11/27 |
1,333 |
1,333 |
1,322 |
1,322 |
-2.00% |
300 |
2024/11/25 |
1,380 |
1,386 |
1,315 |
1,349 |
-1.17% |
6,100 |
2024/11/22 |
1,351 |
1,365 |
1,324 |
1,365 |
+2.40% |
2,200 |
2024/11/21 |
1,321 |
1,340 |
1,321 |
1,333 |
+0.91% |
1,400 |
2024/11/20 |
1,325 |
1,326 |
1,321 |
1,321 |
+1.23% |
600 |
2024/11/19 |
1,330 |
1,330 |
1,305 |
1,305 |
-1.88% |
200 |
2024/11/18 |
1,274 |
1,330 |
1,274 |
1,330 |
+2.31% |
1,000 |
2024/11/15 |
1,330 |
1,330 |
1,300 |
1,300 |
-2.84% |
3,000 |
2024/11/14 |
1,334 |
1,338 |
1,332 |
1,338 |
+0.38% |
1,900 |
2024/11/13 |
1,334 |
1,349 |
1,333 |
1,333 |
+0.00% |
2,300 |
2024/11/12 |
1,349 |
1,349 |
1,333 |
1,333 |
-1.19% |
200 |
2024/11/11 |
1,330 |
1,350 |
1,330 |
1,349 |
+0.82% |
1,100 |
2024/11/8 |
1,338 |
1,338 |
1,338 |
1,338 |
-0.89% |
100 |
2024/11/7 |
1,380 |
1,380 |
1,350 |
1,350 |
+0.00% |
200 |
2024/11/5 |
1,350 |
1,351 |
1,350 |
1,350 |
-0.07% |
400 |
2024/11/1 |
1,390 |
1,390 |
1,350 |
1,351 |
-4.86% |
2,400 |
2024/10/31 |
1,423 |
1,423 |
1,420 |
1,420 |
+0.71% |
2,500 |
2024/10/30 |
1,410 |
1,410 |
1,410 |
1,410 |
+0.00% |
1,300 |
2024/10/29 |
1,410 |
1,410 |
1,410 |
1,410 |
-0.21% |
900 |
2024/10/28 |
1,391 |
1,421 |
1,378 |
1,413 |
+3.82% |
800 |
2024/10/25 |
1,410 |
1,410 |
1,361 |
1,361 |
-1.38% |
2,300 |
2024/10/24 |
1,363 |
1,380 |
1,363 |
1,380 |
+0.80% |
500 |
2024/10/22 |
1,371 |
1,371 |
1,359 |
1,369 |
+0.74% |
300 |
2024/10/21 |
1,358 |
1,359 |
1,357 |
1,359 |
-0.59% |
700 |
2024/10/16 |
1,367 |
1,367 |
1,367 |
1,367 |
-1.09% |
100 |
2024/10/15 |
1,382 |
1,382 |
1,382 |
1,382 |
+0.88% |
400 |
2024/10/10 |
1,350 |
1,370 |
1,350 |
1,370 |
+1.48% |
600 |
2024/10/9 |
1,360 |
1,360 |
1,345 |
1,350 |
+1.50% |
700 |
2024/10/8 |
1,355 |
1,355 |
1,330 |
1,330 |
-1.85% |
200 |
2024/10/7 |
1,385 |
1,385 |
1,350 |
1,355 |
-2.17% |
2,900 |
2024/10/4 |
1,380 |
1,385 |
1,380 |
1,385 |
+0.22% |
2,200 |
2024/10/3 |
1,393 |
1,393 |
1,380 |
1,382 |
-1.92% |
400 |
2024/10/2 |
1,389 |
1,439 |
1,380 |
1,409 |
+0.64% |
900 |
2024/10/1 |
1,400 |
1,400 |
1,400 |
1,400 |
-2.10% |
200 |
2024/9/30 |
1,430 |
1,430 |
1,429 |
1,430 |
+1.42% |
700 |
2024/9/26 |
1,410 |
1,410 |
1,410 |
1,410 |
-2.76% |
100 |
2024/9/25 |
1,458 |
1,458 |
1,438 |
1,450 |
-1.02% |
2,700 |
|