日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
868 |
942 |
862 |
904 |
+4.15% |
10,900 |
2025/4/24 |
920 |
920 |
851 |
868 |
-5.45% |
9,800 |
2025/4/23 |
943 |
943 |
912 |
918 |
-3.67% |
5,400 |
2025/4/22 |
950 |
958 |
944 |
953 |
+0.21% |
2,900 |
2025/4/21 |
1,017 |
1,017 |
949 |
951 |
-6.49% |
7,800 |
2025/4/18 |
1,017 |
1,065 |
1,000 |
1,017 |
+0.10% |
5,000 |
2025/4/17 |
1,015 |
1,040 |
995 |
1,016 |
+1.50% |
7,600 |
2025/4/16 |
1,070 |
1,086 |
997 |
1,001 |
-10.62% |
21,300 |
2025/4/15 |
1,120 |
1,165 |
1,004 |
1,120 |
+0.00% |
25,200 |
2025/4/14 |
1,227 |
1,285 |
1,063 |
1,120 |
-8.35% |
36,700 |
2025/4/11 |
1,305 |
1,389 |
1,222 |
1,222 |
+8.53% |
60,600 |
2025/4/10 |
1,215 |
1,334 |
1,085 |
1,126 |
-15.66% |
64,700 |
2025/4/9 |
1,035 |
1,335 |
1,020 |
1,335 |
+28.99% |
51,100 |
2025/4/8 |
1,101 |
1,240 |
951 |
1,035 |
+2.37% |
48,200 |
2025/4/7 |
1,521 |
1,521 |
1,011 |
1,011 |
-22.88% |
84,800 |
2025/4/4 |
1,311 |
1,311 |
1,300 |
1,311 |
+29.67% |
35,700 |
2025/4/3 |
834 |
1,011 |
800 |
1,011 |
+17.42% |
26,600 |
2025/4/2 |
739 |
861 |
733 |
861 |
+21.10% |
13,900 |
2025/4/1 |
703 |
726 |
703 |
711 |
+1.43% |
1,300 |
2025/3/31 |
705 |
705 |
701 |
701 |
-0.57% |
800 |
2025/3/28 |
720 |
720 |
700 |
705 |
+0.00% |
2,200 |
2025/3/27 |
715 |
715 |
701 |
705 |
-1.40% |
2,900 |
2025/3/26 |
707 |
715 |
707 |
715 |
+1.13% |
1,200 |
2025/3/25 |
709 |
709 |
698 |
707 |
-0.28% |
5,800 |
2025/3/24 |
700 |
715 |
700 |
709 |
+0.00% |
1,600 |
2025/3/21 |
696 |
709 |
696 |
709 |
+2.01% |
2,700 |
2025/3/19 |
702 |
708 |
675 |
695 |
-2.11% |
2,500 |
2025/3/18 |
700 |
710 |
699 |
710 |
+1.57% |
1,600 |
2025/3/17 |
705 |
705 |
699 |
699 |
-0.99% |
1,400 |
2025/3/14 |
706 |
706 |
701 |
706 |
+0.00% |
300 |
2025/3/13 |
706 |
710 |
706 |
706 |
+0.86% |
700 |
2025/3/12 |
705 |
705 |
700 |
700 |
-1.27% |
2,400 |
2025/3/11 |
708 |
717 |
700 |
709 |
+0.14% |
1,300 |
2025/3/10 |
720 |
725 |
708 |
708 |
-0.28% |
900 |
2025/3/7 |
721 |
721 |
699 |
710 |
+0.57% |
3,800 |
2025/3/6 |
709 |
719 |
700 |
706 |
-0.28% |
2,600 |
2025/3/5 |
729 |
740 |
701 |
708 |
-2.88% |
3,000 |
2025/3/4 |
734 |
734 |
720 |
729 |
+0.55% |
1,800 |
2025/3/3 |
739 |
739 |
718 |
725 |
-0.41% |
3,400 |
2025/2/28 |
740 |
743 |
720 |
728 |
-2.02% |
5,700 |
2025/2/27 |
758 |
758 |
740 |
743 |
-2.11% |
1,500 |
2025/2/26 |
777 |
789 |
748 |
759 |
-2.44% |
2,600 |
2025/2/25 |
792 |
810 |
778 |
778 |
-1.89% |
2,200 |
2025/2/21 |
765 |
793 |
765 |
793 |
+3.66% |
1,400 |
2025/2/20 |
793 |
793 |
756 |
765 |
-3.53% |
2,400 |
2025/2/19 |
775 |
800 |
775 |
793 |
+2.32% |
2,300 |
2025/2/18 |
825 |
825 |
720 |
775 |
-7.41% |
27,700 |
2025/2/17 |
823 |
850 |
808 |
837 |
-7.62% |
9,200 |
2025/2/14 |
904 |
907 |
885 |
906 |
+2.03% |
3,500 |
2025/2/13 |
883 |
905 |
883 |
888 |
+1.02% |
1,900 |
2025/2/12 |
867 |
879 |
867 |
879 |
+1.03% |
900 |
2025/2/10 |
841 |
874 |
841 |
870 |
+2.35% |
2,500 |
2025/2/7 |
851 |
852 |
850 |
850 |
-1.62% |
1,400 |
2025/2/6 |
869 |
869 |
831 |
864 |
-2.70% |
5,200 |
2025/2/5 |
836 |
892 |
813 |
888 |
+6.22% |
5,000 |
2025/2/4 |
850 |
860 |
835 |
836 |
-1.07% |
2,100 |
2025/2/3 |
880 |
895 |
845 |
845 |
-3.98% |
3,000 |
2025/1/31 |
828 |
880 |
828 |
880 |
+5.77% |
9,400 |
2025/1/30 |
851 |
851 |
827 |
832 |
-2.23% |
4,100 |
2025/1/29 |
842 |
859 |
819 |
851 |
+0.71% |
10,200 |
2025/1/28 |
877 |
877 |
838 |
845 |
-4.20% |
15,700 |
2025/1/27 |
907 |
934 |
882 |
882 |
-2.76% |
4,300 |
2025/1/24 |
899 |
922 |
891 |
907 |
+0.55% |
3,500 |
2025/1/23 |
924 |
924 |
888 |
902 |
-2.38% |
3,700 |
2025/1/22 |
927 |
928 |
880 |
924 |
+1.09% |
6,800 |
2025/1/21 |
920 |
925 |
888 |
914 |
-0.98% |
9,900 |
2025/1/20 |
960 |
960 |
920 |
923 |
-2.84% |
8,400 |
2025/1/17 |
1,016 |
1,017 |
932 |
950 |
-5.75% |
20,700 |
2025/1/16 |
1,150 |
1,170 |
1,001 |
1,008 |
+0.80% |
56,800 |
2025/1/15 |
838 |
1,000 |
837 |
1,000 |
+17.65% |
13,700 |
2025/1/14 |
907 |
907 |
835 |
850 |
-7.81% |
24,700 |
2025/1/10 |
950 |
950 |
890 |
922 |
-7.80% |
27,500 |
2025/1/9 |
1,025 |
1,043 |
963 |
1,000 |
-9.34% |
35,100 |
2025/1/8 |
1,240 |
1,240 |
1,090 |
1,103 |
-11.90% |
35,000 |
2025/1/7 |
1,447 |
1,447 |
1,233 |
1,252 |
-7.74% |
30,900 |
2025/1/6 |
1,335 |
1,357 |
1,002 |
1,357 |
+14.51% |
64,300 |
2024/12/30 |
1,742 |
1,780 |
1,182 |
1,185 |
-25.09% |
158,900 |
2024/12/27 |
1,582 |
1,582 |
1,582 |
1,582 |
+21.69% |
3,500 |
2024/12/26 |
1,180 |
1,300 |
1,121 |
1,300 |
+30.00% |
100,400 |
2024/12/25 |
1,000 |
1,000 |
1,000 |
1,000 |
+17.65% |
4,500 |
2024/12/24 |
790 |
850 |
770 |
850 |
+21.43% |
93,300 |
2024/12/23 |
600 |
700 |
586 |
700 |
--- |
218,500 |
|