日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,389 |
1,390 |
1,370 |
1,370 |
-2.14% |
1,400 |
2025/4/24 |
1,384 |
1,401 |
1,376 |
1,400 |
+0.72% |
1,400 |
2025/4/23 |
1,360 |
1,461 |
1,360 |
1,390 |
+2.58% |
21,800 |
2025/4/22 |
1,333 |
1,363 |
1,333 |
1,355 |
-0.59% |
600 |
2025/4/21 |
1,334 |
1,363 |
1,334 |
1,363 |
-0.07% |
300 |
2025/4/18 |
1,336 |
1,366 |
1,336 |
1,364 |
-0.15% |
500 |
2025/4/16 |
1,366 |
1,366 |
1,366 |
1,366 |
-0.36% |
100 |
2025/4/15 |
1,372 |
1,397 |
1,371 |
1,371 |
-2.00% |
600 |
2025/4/14 |
1,367 |
1,399 |
1,343 |
1,399 |
+0.14% |
1,100 |
2025/4/11 |
1,399 |
1,399 |
1,370 |
1,397 |
-0.14% |
1,200 |
2025/4/10 |
1,397 |
1,399 |
1,362 |
1,399 |
+0.00% |
1,200 |
2025/4/9 |
1,370 |
1,400 |
1,370 |
1,399 |
-0.07% |
700 |
2025/4/8 |
1,339 |
1,510 |
1,310 |
1,400 |
+4.48% |
53,100 |
2025/4/7 |
1,347 |
1,347 |
1,317 |
1,340 |
-1.62% |
1,500 |
2025/4/4 |
1,317 |
1,362 |
1,314 |
1,362 |
+1.34% |
4,600 |
2025/4/3 |
1,346 |
1,346 |
1,326 |
1,344 |
-0.59% |
1,300 |
2025/4/2 |
1,370 |
1,370 |
1,352 |
1,352 |
-0.07% |
600 |
2025/4/1 |
1,351 |
1,373 |
1,351 |
1,353 |
-1.67% |
600 |
2025/3/31 |
1,376 |
1,376 |
1,376 |
1,376 |
-0.07% |
1,000 |
2025/3/28 |
1,348 |
1,377 |
1,348 |
1,377 |
-0.43% |
600 |
2025/3/27 |
1,380 |
1,383 |
1,376 |
1,383 |
-0.07% |
300 |
2025/3/25 |
1,383 |
1,384 |
1,383 |
1,384 |
+0.51% |
300 |
2025/3/24 |
1,363 |
1,379 |
1,359 |
1,377 |
-0.72% |
1,400 |
2025/3/21 |
1,386 |
1,387 |
1,369 |
1,387 |
-0.07% |
1,000 |
2025/3/19 |
1,375 |
1,389 |
1,362 |
1,388 |
+0.87% |
1,500 |
2025/3/18 |
1,365 |
1,376 |
1,365 |
1,376 |
+0.81% |
500 |
2025/3/17 |
1,377 |
1,380 |
1,360 |
1,365 |
-1.37% |
3,100 |
2025/3/14 |
1,370 |
1,386 |
1,370 |
1,384 |
+0.29% |
1,800 |
2025/3/13 |
1,384 |
1,385 |
1,362 |
1,380 |
+0.00% |
1,300 |
2025/3/11 |
1,370 |
1,380 |
1,365 |
1,380 |
+0.07% |
1,300 |
2025/3/10 |
1,375 |
1,379 |
1,370 |
1,379 |
+0.44% |
800 |
2025/3/7 |
1,354 |
1,373 |
1,354 |
1,373 |
-0.15% |
500 |
2025/3/6 |
1,365 |
1,375 |
1,348 |
1,375 |
+0.36% |
2,800 |
2025/3/5 |
1,372 |
1,372 |
1,336 |
1,370 |
+1.48% |
6,300 |
2025/3/4 |
1,355 |
1,355 |
1,347 |
1,350 |
-0.15% |
1,300 |
2025/3/3 |
1,357 |
1,359 |
1,334 |
1,352 |
-0.37% |
11,800 |
2025/2/28 |
1,363 |
1,378 |
1,355 |
1,357 |
-0.15% |
26,600 |
2025/2/27 |
1,361 |
1,361 |
1,359 |
1,359 |
-0.22% |
300 |
2025/2/26 |
1,362 |
1,363 |
1,344 |
1,362 |
+0.00% |
800 |
2025/2/25 |
1,392 |
1,392 |
1,362 |
1,362 |
-0.22% |
15,300 |
2025/2/21 |
1,355 |
1,368 |
1,348 |
1,365 |
-0.15% |
1,300 |
2025/2/20 |
1,344 |
1,367 |
1,344 |
1,367 |
-0.22% |
300 |
2025/2/19 |
1,370 |
1,370 |
1,361 |
1,370 |
+0.00% |
1,000 |
2025/2/18 |
1,370 |
1,370 |
1,350 |
1,370 |
+0.00% |
500 |
2025/2/17 |
1,371 |
1,371 |
1,359 |
1,370 |
+0.07% |
2,500 |
2025/2/14 |
1,342 |
1,369 |
1,342 |
1,369 |
-0.22% |
800 |
2025/2/13 |
1,350 |
1,375 |
1,350 |
1,372 |
+0.51% |
1,400 |
2025/2/12 |
1,365 |
1,365 |
1,335 |
1,365 |
-0.36% |
600 |
2025/2/10 |
1,396 |
1,396 |
1,366 |
1,370 |
-1.86% |
4,600 |
2025/2/7 |
1,372 |
1,396 |
1,369 |
1,396 |
+1.75% |
1,000 |
2025/2/6 |
1,370 |
1,381 |
1,370 |
1,372 |
-1.58% |
2,500 |
2025/2/5 |
1,394 |
1,394 |
1,370 |
1,394 |
+1.98% |
2,100 |
2025/2/4 |
1,370 |
1,370 |
1,367 |
1,367 |
+0.22% |
600 |
2025/2/3 |
1,370 |
1,370 |
1,351 |
1,364 |
-0.44% |
800 |
2025/1/31 |
1,370 |
1,394 |
1,356 |
1,370 |
+0.15% |
4,300 |
2025/1/30 |
1,370 |
1,394 |
1,365 |
1,368 |
-0.15% |
8,900 |
2025/1/29 |
1,400 |
1,400 |
1,370 |
1,370 |
-2.84% |
600 |
2025/1/28 |
1,409 |
1,410 |
1,403 |
1,410 |
-0.42% |
600 |
2025/1/27 |
1,409 |
1,446 |
1,409 |
1,416 |
+1.14% |
2,800 |
2025/1/24 |
1,393 |
1,400 |
1,393 |
1,400 |
+0.72% |
300 |
2025/1/23 |
1,390 |
1,390 |
1,390 |
1,390 |
-0.64% |
100 |
2025/1/22 |
1,395 |
1,400 |
1,372 |
1,399 |
-0.07% |
1,000 |
2025/1/21 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
300 |
2025/1/20 |
1,374 |
1,400 |
1,371 |
1,400 |
+0.21% |
800 |
2025/1/17 |
1,397 |
1,397 |
1,396 |
1,397 |
+0.07% |
400 |
2025/1/16 |
1,396 |
1,397 |
1,370 |
1,396 |
+1.09% |
1,100 |
2025/1/15 |
1,381 |
1,381 |
1,381 |
1,381 |
+2.22% |
100 |
2025/1/14 |
1,376 |
1,397 |
1,350 |
1,351 |
-2.03% |
5,300 |
2025/1/10 |
1,374 |
1,379 |
1,374 |
1,379 |
+0.29% |
1,300 |
2025/1/9 |
1,379 |
1,379 |
1,349 |
1,375 |
-0.29% |
2,000 |
2025/1/8 |
1,370 |
1,383 |
1,370 |
1,379 |
+0.44% |
2,100 |
2025/1/7 |
1,349 |
1,373 |
1,349 |
1,373 |
+1.18% |
2,600 |
2025/1/6 |
1,348 |
1,359 |
1,333 |
1,357 |
+1.27% |
2,800 |
2024/12/30 |
1,326 |
1,340 |
1,325 |
1,340 |
+0.90% |
1,100 |
2024/12/27 |
1,313 |
1,328 |
1,313 |
1,328 |
+1.07% |
1,600 |
2024/12/26 |
1,324 |
1,332 |
1,291 |
1,314 |
+1.55% |
11,600 |
2024/12/25 |
1,294 |
1,294 |
1,283 |
1,294 |
+0.31% |
2,000 |
2024/12/24 |
1,277 |
1,293 |
1,277 |
1,290 |
+0.16% |
1,600 |
2024/12/23 |
1,288 |
1,288 |
1,278 |
1,288 |
-0.08% |
1,600 |
2024/12/20 |
1,282 |
1,289 |
1,282 |
1,289 |
+0.55% |
300 |
2024/12/19 |
1,297 |
1,299 |
1,279 |
1,282 |
-1.38% |
2,700 |
2024/12/18 |
1,300 |
1,300 |
1,300 |
1,300 |
-0.08% |
100 |
2024/12/17 |
1,301 |
1,301 |
1,301 |
1,301 |
+0.00% |
200 |
2024/12/16 |
1,301 |
1,301 |
1,300 |
1,301 |
-0.08% |
300 |
2024/12/13 |
1,302 |
1,302 |
1,302 |
1,302 |
+0.15% |
600 |
2024/12/12 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.23% |
200 |
2024/12/10 |
1,297 |
1,297 |
1,297 |
1,297 |
+0.54% |
100 |
2024/12/9 |
1,288 |
1,290 |
1,288 |
1,290 |
+0.16% |
300 |
2024/12/6 |
1,300 |
1,300 |
1,288 |
1,288 |
-1.00% |
1,100 |
2024/12/5 |
1,327 |
1,327 |
1,297 |
1,301 |
-1.14% |
1,100 |
2024/12/4 |
1,309 |
1,316 |
1,309 |
1,316 |
+0.53% |
700 |
2024/12/3 |
1,291 |
1,309 |
1,291 |
1,309 |
+1.39% |
600 |
2024/12/2 |
1,292 |
1,301 |
1,291 |
1,291 |
+0.23% |
1,000 |
2024/11/29 |
1,288 |
1,288 |
1,288 |
1,288 |
+0.08% |
100 |
2024/11/27 |
1,287 |
1,287 |
1,287 |
1,287 |
-1.53% |
100 |
2024/11/25 |
1,314 |
1,320 |
1,307 |
1,307 |
+0.46% |
1,000 |
2024/11/22 |
1,305 |
1,305 |
1,301 |
1,301 |
+0.08% |
300 |
2024/11/21 |
1,300 |
1,300 |
1,275 |
1,300 |
-0.38% |
300 |
2024/11/19 |
1,306 |
1,306 |
1,305 |
1,305 |
+0.08% |
400 |
2024/11/18 |
1,304 |
1,304 |
1,304 |
1,304 |
+0.46% |
100 |
2024/11/15 |
1,319 |
1,319 |
1,298 |
1,298 |
-1.67% |
300 |
2024/11/14 |
1,310 |
1,320 |
1,310 |
1,320 |
+0.69% |
2,000 |
2024/11/13 |
1,357 |
1,364 |
1,311 |
1,311 |
-1.21% |
3,900 |
2024/11/12 |
1,344 |
1,357 |
1,327 |
1,327 |
+0.00% |
700 |
2024/11/11 |
1,327 |
1,327 |
1,327 |
1,327 |
-1.04% |
100 |
2024/11/8 |
1,341 |
1,341 |
1,341 |
1,341 |
-0.30% |
100 |
2024/11/7 |
1,354 |
1,354 |
1,345 |
1,345 |
+0.37% |
400 |
2024/11/5 |
1,356 |
1,356 |
1,327 |
1,340 |
-0.30% |
2,100 |
2024/11/1 |
1,330 |
1,344 |
1,325 |
1,344 |
+1.05% |
300 |
2024/10/31 |
1,330 |
1,330 |
1,330 |
1,330 |
+0.76% |
200 |
2024/10/30 |
1,324 |
1,324 |
1,314 |
1,320 |
-0.30% |
700 |
2024/10/29 |
1,324 |
1,324 |
1,324 |
1,324 |
+1.77% |
100 |
2024/10/25 |
1,315 |
1,315 |
1,301 |
1,301 |
-0.31% |
600 |
2024/10/21 |
1,332 |
1,332 |
1,305 |
1,305 |
-1.88% |
1,000 |
2024/10/18 |
1,330 |
1,330 |
1,329 |
1,330 |
-0.52% |
300 |
2024/10/17 |
1,339 |
1,339 |
1,337 |
1,337 |
-1.62% |
600 |
2024/10/16 |
1,368 |
1,368 |
1,359 |
1,359 |
-0.66% |
500 |
2024/10/15 |
1,360 |
1,368 |
1,357 |
1,368 |
+0.44% |
800 |
2024/10/11 |
1,367 |
1,367 |
1,362 |
1,362 |
-0.22% |
200 |
2024/10/9 |
1,370 |
1,370 |
1,365 |
1,365 |
-1.02% |
400 |
2024/10/7 |
1,393 |
1,394 |
1,376 |
1,379 |
-0.07% |
1,900 |
2024/10/4 |
1,376 |
1,380 |
1,376 |
1,380 |
+0.73% |
900 |
2024/10/3 |
1,384 |
1,384 |
1,370 |
1,370 |
+0.15% |
2,000 |
|