日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,297 |
1,340 |
1,297 |
1,332 |
+1.83% |
1,000 |
2025/4/24 |
1,300 |
1,330 |
1,291 |
1,308 |
+0.62% |
2,100 |
2025/4/23 |
1,330 |
1,330 |
1,291 |
1,300 |
-1.14% |
2,200 |
2025/4/22 |
1,300 |
1,315 |
1,291 |
1,315 |
-0.45% |
1,400 |
2025/4/21 |
1,290 |
1,339 |
1,290 |
1,321 |
+2.40% |
5,100 |
2025/4/18 |
1,277 |
1,480 |
1,200 |
1,290 |
+2.38% |
93,700 |
2025/4/17 |
1,277 |
1,277 |
1,182 |
1,260 |
+11.31% |
18,400 |
2025/4/16 |
1,250 |
1,320 |
1,100 |
1,132 |
-6.37% |
94,700 |
2025/4/15 |
1,068 |
1,298 |
1,033 |
1,209 |
+16.47% |
98,500 |
2025/4/14 |
1,030 |
1,277 |
1,030 |
1,038 |
+1.76% |
85,300 |
2025/4/11 |
935 |
1,030 |
907 |
1,020 |
+9.09% |
36,600 |
2025/4/10 |
912 |
939 |
912 |
935 |
+6.74% |
4,400 |
2025/4/9 |
895 |
925 |
876 |
876 |
-5.81% |
7,700 |
2025/4/8 |
877 |
1,000 |
865 |
930 |
+8.39% |
80,200 |
2025/4/7 |
880 |
895 |
835 |
858 |
-10.16% |
17,600 |
2025/4/4 |
982 |
995 |
925 |
955 |
-2.85% |
8,000 |
2025/4/3 |
990 |
995 |
982 |
983 |
-1.21% |
7,700 |
2025/4/2 |
995 |
997 |
990 |
995 |
+1.32% |
6,600 |
2025/4/1 |
985 |
990 |
982 |
982 |
+0.10% |
1,200 |
2025/3/31 |
995 |
1,003 |
981 |
981 |
-2.10% |
9,400 |
2025/3/28 |
994 |
1,002 |
994 |
1,002 |
+0.30% |
700 |
2025/3/27 |
1,000 |
1,002 |
993 |
999 |
-0.10% |
5,100 |
2025/3/26 |
1,000 |
1,001 |
997 |
1,000 |
+0.20% |
900 |
2025/3/25 |
1,002 |
1,003 |
998 |
998 |
-0.30% |
4,600 |
2025/3/24 |
1,001 |
1,001 |
1,001 |
1,001 |
-0.50% |
600 |
2025/3/21 |
1,001 |
1,007 |
1,001 |
1,006 |
-0.20% |
4,400 |
2025/3/19 |
1,007 |
1,008 |
1,001 |
1,008 |
+0.10% |
2,500 |
2025/3/18 |
1,003 |
1,007 |
1,003 |
1,007 |
+0.20% |
1,100 |
2025/3/17 |
1,005 |
1,005 |
1,000 |
1,005 |
-0.20% |
2,000 |
2025/3/14 |
1,005 |
1,007 |
1,000 |
1,007 |
+0.20% |
2,100 |
2025/3/13 |
1,000 |
1,008 |
1,000 |
1,005 |
+0.50% |
3,500 |
2025/3/12 |
1,008 |
1,010 |
1,000 |
1,000 |
-0.89% |
1,300 |
2025/3/11 |
1,009 |
1,009 |
1,008 |
1,009 |
+0.00% |
500 |
2025/3/10 |
1,007 |
1,009 |
995 |
1,009 |
+1.10% |
2,600 |
2025/3/7 |
997 |
1,006 |
994 |
998 |
+0.10% |
1,300 |
2025/3/6 |
997 |
997 |
997 |
997 |
-0.80% |
200 |
2025/3/5 |
1,003 |
1,005 |
994 |
1,005 |
+0.20% |
1,100 |
2025/3/4 |
999 |
1,003 |
995 |
1,003 |
+0.30% |
800 |
2025/3/3 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.20% |
500 |
2025/2/28 |
999 |
1,004 |
998 |
998 |
-0.70% |
900 |
2025/2/27 |
1,003 |
1,005 |
1,003 |
1,005 |
+0.40% |
3,000 |
2025/2/26 |
1,002 |
1,002 |
997 |
1,001 |
+0.00% |
300 |
2025/2/25 |
995 |
1,001 |
993 |
1,001 |
+0.10% |
900 |
2025/2/21 |
997 |
1,000 |
997 |
1,000 |
-0.30% |
200 |
2025/2/20 |
1,000 |
1,003 |
1,000 |
1,003 |
+0.30% |
500 |
2025/2/19 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.30% |
200 |
2025/2/18 |
997 |
1,004 |
997 |
1,003 |
+0.60% |
1,700 |
2025/2/17 |
1,000 |
1,000 |
993 |
997 |
+0.20% |
2,900 |
2025/2/14 |
1,008 |
1,026 |
994 |
995 |
-1.49% |
5,200 |
2025/2/13 |
998 |
1,010 |
998 |
1,010 |
+0.40% |
2,500 |
2025/2/12 |
1,006 |
1,006 |
1,006 |
1,006 |
+0.00% |
3,000 |
2025/2/10 |
1,000 |
1,006 |
1,000 |
1,006 |
+0.00% |
1,400 |
2025/2/7 |
1,009 |
1,009 |
1,005 |
1,006 |
-0.30% |
500 |
2025/2/6 |
997 |
1,009 |
997 |
1,009 |
+1.82% |
1,400 |
2025/2/5 |
990 |
1,004 |
990 |
991 |
+0.10% |
5,000 |
2025/2/4 |
1,003 |
1,007 |
990 |
990 |
-1.30% |
3,500 |
2025/2/3 |
994 |
1,009 |
994 |
1,003 |
+0.40% |
1,300 |
2025/1/31 |
999 |
999 |
998 |
999 |
+0.00% |
400 |
2025/1/30 |
1,008 |
1,008 |
999 |
999 |
-0.89% |
700 |
2025/1/29 |
1,009 |
1,009 |
1,008 |
1,008 |
+0.10% |
1,400 |
2025/1/28 |
1,006 |
1,007 |
1,005 |
1,007 |
+0.70% |
1,000 |
2025/1/27 |
1,000 |
1,010 |
1,000 |
1,000 |
-0.10% |
6,300 |
2025/1/24 |
995 |
1,007 |
995 |
1,001 |
+0.10% |
5,100 |
2025/1/23 |
999 |
1,000 |
996 |
1,000 |
+0.00% |
3,400 |
2025/1/22 |
1,005 |
1,005 |
993 |
1,000 |
-0.89% |
4,400 |
2025/1/21 |
996 |
1,017 |
979 |
1,009 |
+0.40% |
7,400 |
2025/1/20 |
996 |
1,006 |
990 |
1,005 |
+1.01% |
3,200 |
2025/1/17 |
1,005 |
1,005 |
993 |
995 |
-1.19% |
1,200 |
2025/1/16 |
999 |
1,007 |
993 |
1,007 |
+1.21% |
4,300 |
2025/1/15 |
995 |
995 |
994 |
995 |
+0.00% |
1,200 |
2025/1/14 |
990 |
995 |
990 |
995 |
+0.51% |
4,100 |
2025/1/10 |
982 |
990 |
982 |
990 |
+0.71% |
2,100 |
2025/1/9 |
983 |
985 |
983 |
983 |
-0.20% |
600 |
2025/1/8 |
989 |
996 |
985 |
985 |
-0.91% |
3,800 |
2025/1/7 |
992 |
997 |
988 |
994 |
+0.20% |
3,800 |
2025/1/6 |
992 |
996 |
992 |
992 |
+0.00% |
1,200 |
2024/12/30 |
994 |
995 |
991 |
992 |
+0.81% |
2,700 |
2024/12/27 |
1,001 |
1,001 |
984 |
984 |
-0.20% |
2,700 |
2024/12/26 |
999 |
999 |
984 |
986 |
-1.30% |
7,100 |
2024/12/25 |
997 |
999 |
975 |
999 |
+0.10% |
7,600 |
2024/12/24 |
991 |
1,006 |
982 |
998 |
+0.50% |
17,600 |
2024/12/23 |
1,017 |
1,017 |
990 |
993 |
-2.36% |
10,700 |
2024/12/20 |
1,033 |
1,037 |
1,017 |
1,017 |
-1.93% |
4,100 |
2024/12/19 |
1,037 |
1,040 |
1,032 |
1,037 |
+0.00% |
1,800 |
2024/12/18 |
1,021 |
1,051 |
1,021 |
1,037 |
-1.33% |
6,000 |
2024/12/17 |
1,061 |
1,061 |
1,041 |
1,051 |
-1.96% |
5,400 |
2024/12/16 |
1,073 |
1,073 |
1,072 |
1,072 |
-0.46% |
600 |
2024/12/13 |
1,079 |
1,079 |
1,075 |
1,077 |
-0.19% |
1,300 |
2024/12/12 |
1,079 |
1,086 |
1,078 |
1,079 |
+0.09% |
2,000 |
2024/12/11 |
1,078 |
1,078 |
1,078 |
1,078 |
-0.28% |
300 |
2024/12/10 |
1,089 |
1,089 |
1,081 |
1,081 |
+0.00% |
1,300 |
2024/12/9 |
1,088 |
1,088 |
1,081 |
1,081 |
-0.64% |
400 |
2024/12/6 |
1,085 |
1,089 |
1,078 |
1,088 |
-0.37% |
1,400 |
2024/12/5 |
1,092 |
1,092 |
1,092 |
1,092 |
+0.65% |
100 |
2024/12/4 |
1,084 |
1,085 |
1,083 |
1,085 |
-0.73% |
1,100 |
2024/12/3 |
1,090 |
1,093 |
1,078 |
1,093 |
+0.28% |
3,800 |
2024/12/2 |
1,098 |
1,098 |
1,075 |
1,090 |
-0.73% |
1,800 |
2024/11/29 |
1,100 |
1,100 |
1,086 |
1,098 |
-0.18% |
900 |
2024/11/28 |
1,091 |
1,109 |
1,091 |
1,100 |
+1.29% |
1,200 |
2024/11/27 |
1,095 |
1,100 |
1,086 |
1,086 |
-0.28% |
1,700 |
2024/11/26 |
1,082 |
1,092 |
1,070 |
1,089 |
-2.07% |
2,700 |
2024/11/25 |
1,079 |
1,112 |
1,072 |
1,112 |
+3.06% |
4,900 |
2024/11/22 |
1,075 |
1,079 |
1,074 |
1,079 |
+0.37% |
700 |
2024/11/21 |
1,072 |
1,082 |
1,070 |
1,075 |
-0.19% |
8,700 |
2024/11/20 |
1,081 |
1,091 |
1,071 |
1,077 |
-1.37% |
3,700 |
2024/11/19 |
1,099 |
1,099 |
1,072 |
1,092 |
-0.64% |
2,500 |
2024/11/18 |
1,100 |
1,100 |
1,097 |
1,099 |
-0.09% |
1,100 |
2024/11/15 |
1,109 |
1,138 |
1,100 |
1,100 |
-0.90% |
2,000 |
2024/11/14 |
1,132 |
1,137 |
1,110 |
1,110 |
-2.63% |
3,200 |
2024/11/13 |
1,111 |
1,148 |
1,103 |
1,140 |
+3.35% |
4,000 |
2024/11/12 |
1,135 |
1,165 |
1,085 |
1,103 |
-3.67% |
11,200 |
2024/11/11 |
1,170 |
1,170 |
1,121 |
1,145 |
-2.14% |
1,500 |
2024/11/8 |
1,186 |
1,186 |
1,158 |
1,170 |
-1.43% |
1,700 |
2024/11/7 |
1,167 |
1,188 |
1,161 |
1,187 |
-0.08% |
4,300 |
2024/11/6 |
1,187 |
1,188 |
1,187 |
1,188 |
+0.17% |
400 |
2024/11/5 |
1,210 |
1,210 |
1,172 |
1,186 |
-0.17% |
5,600 |
2024/11/1 |
1,200 |
1,208 |
1,188 |
1,188 |
-1.00% |
1,800 |
2024/10/31 |
1,199 |
1,200 |
1,199 |
1,200 |
-0.17% |
500 |
2024/10/30 |
1,188 |
1,203 |
1,188 |
1,202 |
+0.84% |
500 |
2024/10/29 |
1,195 |
1,200 |
1,189 |
1,192 |
-0.08% |
1,700 |
2024/10/28 |
1,189 |
1,195 |
1,179 |
1,193 |
-1.49% |
1,100 |
2024/10/25 |
1,212 |
1,212 |
1,209 |
1,211 |
-0.25% |
300 |
2024/10/24 |
1,205 |
1,214 |
1,205 |
1,214 |
+0.58% |
3,500 |
|