日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,410 |
1,410 |
1,378 |
1,404 |
+1.74% |
1,000 |
2025/4/24 |
1,407 |
1,407 |
1,380 |
1,380 |
-0.72% |
200 |
2025/4/23 |
1,397 |
1,397 |
1,390 |
1,390 |
-0.50% |
200 |
2025/4/22 |
1,410 |
1,410 |
1,397 |
1,397 |
+1.23% |
800 |
2025/4/21 |
1,400 |
1,465 |
1,380 |
1,380 |
+0.73% |
8,100 |
2025/4/17 |
1,398 |
1,398 |
1,370 |
1,370 |
+0.00% |
200 |
2025/4/15 |
1,390 |
1,390 |
1,370 |
1,370 |
-1.30% |
1,100 |
2025/4/14 |
1,370 |
1,389 |
1,367 |
1,388 |
+3.58% |
1,100 |
2025/4/11 |
1,340 |
1,340 |
1,310 |
1,340 |
+0.00% |
1,700 |
2025/4/10 |
1,360 |
1,360 |
1,290 |
1,340 |
+1.52% |
2,900 |
2025/4/9 |
1,350 |
1,350 |
1,317 |
1,320 |
-2.80% |
1,300 |
2025/4/8 |
1,386 |
1,386 |
1,331 |
1,358 |
+7.27% |
3,400 |
2025/4/7 |
1,300 |
1,326 |
1,240 |
1,266 |
-4.60% |
15,900 |
2025/4/4 |
1,358 |
1,358 |
1,325 |
1,327 |
-4.39% |
5,000 |
2025/4/3 |
1,355 |
1,388 |
1,355 |
1,388 |
+0.22% |
2,200 |
2025/4/2 |
1,387 |
1,387 |
1,381 |
1,385 |
+0.29% |
600 |
2025/4/1 |
1,383 |
1,383 |
1,377 |
1,381 |
+0.44% |
1,600 |
2025/3/31 |
1,360 |
1,375 |
1,350 |
1,375 |
+0.00% |
4,000 |
2025/3/28 |
1,386 |
1,397 |
1,375 |
1,375 |
-2.20% |
2,000 |
2025/3/27 |
1,413 |
1,413 |
1,396 |
1,406 |
-0.57% |
4,500 |
2025/3/26 |
1,416 |
1,421 |
1,410 |
1,414 |
-0.14% |
2,400 |
2025/3/25 |
1,424 |
1,424 |
1,406 |
1,416 |
-0.56% |
1,500 |
2025/3/24 |
1,401 |
1,424 |
1,401 |
1,424 |
+0.92% |
2,400 |
2025/3/21 |
1,419 |
1,420 |
1,409 |
1,411 |
-0.56% |
2,400 |
2025/3/19 |
1,425 |
1,425 |
1,419 |
1,419 |
-0.42% |
300 |
2025/3/18 |
1,415 |
1,425 |
1,415 |
1,425 |
+0.99% |
200 |
2025/3/17 |
1,428 |
1,429 |
1,407 |
1,411 |
-1.19% |
1,200 |
2025/3/14 |
1,408 |
1,428 |
1,408 |
1,428 |
-0.07% |
200 |
2025/3/13 |
1,423 |
1,435 |
1,423 |
1,429 |
+0.42% |
400 |
2025/3/12 |
1,430 |
1,431 |
1,407 |
1,423 |
-0.49% |
700 |
2025/3/11 |
1,438 |
1,438 |
1,406 |
1,430 |
-0.56% |
400 |
2025/3/10 |
1,447 |
1,447 |
1,438 |
1,438 |
-0.14% |
900 |
2025/3/7 |
1,440 |
1,440 |
1,440 |
1,440 |
+1.12% |
1,000 |
2025/3/6 |
1,424 |
1,424 |
1,424 |
1,424 |
+0.00% |
200 |
2025/3/5 |
1,438 |
1,438 |
1,416 |
1,424 |
+0.07% |
1,100 |
2025/3/4 |
1,423 |
1,424 |
1,423 |
1,423 |
+0.00% |
800 |
2025/3/3 |
1,449 |
1,449 |
1,423 |
1,423 |
+0.92% |
1,600 |
2025/2/28 |
1,405 |
1,420 |
1,394 |
1,410 |
+0.36% |
2,000 |
2025/2/27 |
1,396 |
1,410 |
1,386 |
1,405 |
+0.64% |
1,400 |
2025/2/26 |
1,397 |
1,400 |
1,393 |
1,396 |
+0.22% |
900 |
2025/2/25 |
1,395 |
1,397 |
1,380 |
1,393 |
-0.50% |
2,900 |
2025/2/21 |
1,402 |
1,404 |
1,386 |
1,400 |
-0.28% |
1,600 |
2025/2/20 |
1,406 |
1,406 |
1,404 |
1,404 |
+0.43% |
200 |
2025/2/19 |
1,393 |
1,398 |
1,390 |
1,398 |
-0.07% |
2,100 |
2025/2/18 |
1,404 |
1,405 |
1,391 |
1,399 |
-1.13% |
4,000 |
2025/2/17 |
1,427 |
1,430 |
1,410 |
1,415 |
-0.21% |
2,900 |
2025/2/14 |
1,405 |
1,419 |
1,405 |
1,418 |
-0.77% |
2,400 |
2025/2/13 |
1,426 |
1,429 |
1,410 |
1,429 |
+0.21% |
2,000 |
2025/2/12 |
1,430 |
1,430 |
1,415 |
1,426 |
-1.52% |
5,200 |
2025/2/10 |
1,427 |
1,448 |
1,427 |
1,448 |
+1.47% |
500 |
2025/2/7 |
1,430 |
1,440 |
1,427 |
1,427 |
-1.52% |
1,700 |
2025/2/6 |
1,440 |
1,450 |
1,440 |
1,449 |
+0.00% |
2,000 |
2025/2/5 |
1,449 |
1,449 |
1,430 |
1,449 |
+0.56% |
3,100 |
2025/2/4 |
1,459 |
1,459 |
1,441 |
1,441 |
-2.24% |
1,900 |
2025/2/3 |
1,480 |
1,480 |
1,431 |
1,474 |
+0.14% |
7,400 |
2025/1/31 |
1,463 |
1,473 |
1,445 |
1,472 |
+0.62% |
2,300 |
2025/1/30 |
1,451 |
1,466 |
1,451 |
1,463 |
+0.90% |
2,000 |
2025/1/29 |
1,464 |
1,469 |
1,440 |
1,450 |
-0.89% |
2,400 |
2025/1/28 |
1,453 |
1,464 |
1,450 |
1,463 |
+0.69% |
1,800 |
2025/1/27 |
1,478 |
1,478 |
1,453 |
1,453 |
-0.48% |
4,300 |
2025/1/24 |
1,479 |
1,479 |
1,455 |
1,460 |
-0.75% |
3,200 |
2025/1/23 |
1,472 |
1,475 |
1,457 |
1,471 |
+0.48% |
2,800 |
2025/1/22 |
1,481 |
1,481 |
1,445 |
1,464 |
+0.55% |
4,300 |
2025/1/21 |
1,478 |
1,478 |
1,453 |
1,456 |
+0.34% |
4,200 |
2025/1/20 |
1,490 |
1,490 |
1,451 |
1,451 |
+0.35% |
12,000 |
2025/1/17 |
1,400 |
1,446 |
1,386 |
1,446 |
+3.06% |
7,200 |
2025/1/16 |
1,478 |
1,478 |
1,401 |
1,403 |
-4.56% |
7,800 |
2025/1/15 |
1,484 |
1,484 |
1,450 |
1,470 |
-0.68% |
3,400 |
2025/1/14 |
1,484 |
1,484 |
1,425 |
1,480 |
+1.79% |
10,500 |
2025/1/10 |
1,450 |
1,454 |
1,443 |
1,454 |
+0.48% |
4,900 |
2025/1/9 |
1,450 |
1,450 |
1,433 |
1,447 |
-0.14% |
4,600 |
2025/1/8 |
1,449 |
1,450 |
1,436 |
1,449 |
-0.07% |
6,900 |
2025/1/7 |
1,449 |
1,450 |
1,415 |
1,450 |
+2.47% |
22,100 |
2025/1/6 |
1,436 |
1,436 |
1,370 |
1,415 |
+7.52% |
33,900 |
2024/12/30 |
1,327 |
1,327 |
1,306 |
1,316 |
+0.46% |
1,900 |
2024/12/27 |
1,318 |
1,318 |
1,300 |
1,310 |
+0.46% |
2,900 |
2024/12/26 |
1,294 |
1,305 |
1,285 |
1,304 |
+1.48% |
4,600 |
2024/12/25 |
1,299 |
1,299 |
1,271 |
1,285 |
-0.77% |
1,600 |
2024/12/24 |
1,282 |
1,296 |
1,278 |
1,295 |
+0.62% |
4,600 |
2024/12/23 |
1,300 |
1,300 |
1,271 |
1,287 |
+1.42% |
2,600 |
2024/12/20 |
1,295 |
1,296 |
1,268 |
1,269 |
-1.40% |
3,000 |
2024/12/19 |
1,289 |
1,289 |
1,268 |
1,287 |
-0.31% |
1,800 |
2024/12/18 |
1,280 |
1,291 |
1,263 |
1,291 |
+1.49% |
1,000 |
2024/12/17 |
1,274 |
1,274 |
1,272 |
1,272 |
+0.71% |
900 |
2024/12/16 |
1,294 |
1,294 |
1,261 |
1,263 |
-1.25% |
2,500 |
2024/12/13 |
1,277 |
1,279 |
1,270 |
1,279 |
+1.51% |
1,800 |
2024/12/12 |
1,264 |
1,280 |
1,260 |
1,260 |
-0.32% |
2,500 |
2024/12/11 |
1,270 |
1,290 |
1,264 |
1,264 |
+0.08% |
4,900 |
2024/12/10 |
1,263 |
1,265 |
1,258 |
1,263 |
+0.40% |
1,100 |
2024/12/9 |
1,257 |
1,258 |
1,257 |
1,258 |
+1.13% |
900 |
2024/12/6 |
1,255 |
1,255 |
1,244 |
1,244 |
-0.88% |
1,000 |
2024/12/5 |
1,259 |
1,259 |
1,242 |
1,255 |
+0.56% |
4,000 |
2024/12/4 |
1,258 |
1,258 |
1,248 |
1,248 |
-0.64% |
700 |
2024/12/3 |
1,249 |
1,259 |
1,246 |
1,256 |
-0.40% |
900 |
2024/12/2 |
1,251 |
1,262 |
1,251 |
1,261 |
+1.29% |
700 |
2024/11/29 |
1,240 |
1,260 |
1,240 |
1,245 |
+0.32% |
4,300 |
2024/11/28 |
1,241 |
1,251 |
1,241 |
1,241 |
-0.40% |
1,500 |
2024/11/27 |
1,257 |
1,257 |
1,241 |
1,246 |
+0.40% |
1,400 |
2024/11/26 |
1,252 |
1,255 |
1,241 |
1,241 |
-0.32% |
2,600 |
2024/11/25 |
1,250 |
1,250 |
1,244 |
1,245 |
-0.40% |
3,700 |
2024/11/22 |
1,236 |
1,257 |
1,236 |
1,250 |
-0.24% |
500 |
2024/11/21 |
1,255 |
1,255 |
1,236 |
1,253 |
+0.24% |
2,000 |
2024/11/20 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.08% |
200 |
2024/11/19 |
1,248 |
1,249 |
1,244 |
1,249 |
-0.56% |
1,100 |
2024/11/18 |
1,244 |
1,258 |
1,244 |
1,256 |
-0.24% |
1,100 |
2024/11/15 |
1,264 |
1,264 |
1,247 |
1,259 |
-0.32% |
4,300 |
2024/11/14 |
1,250 |
1,263 |
1,248 |
1,263 |
+1.04% |
800 |
2024/11/13 |
1,260 |
1,263 |
1,246 |
1,250 |
-0.71% |
1,400 |
2024/11/12 |
1,260 |
1,261 |
1,246 |
1,259 |
+0.00% |
500 |
2024/11/11 |
1,245 |
1,268 |
1,245 |
1,259 |
+1.45% |
900 |
2024/11/8 |
1,249 |
1,250 |
1,241 |
1,241 |
-0.32% |
1,000 |
2024/11/7 |
1,269 |
1,269 |
1,245 |
1,245 |
-1.58% |
1,000 |
2024/11/6 |
1,246 |
1,267 |
1,235 |
1,265 |
+1.52% |
2,000 |
2024/11/5 |
1,267 |
1,267 |
1,231 |
1,246 |
-0.32% |
2,200 |
2024/11/1 |
1,262 |
1,262 |
1,250 |
1,250 |
-0.32% |
1,200 |
2024/10/31 |
1,252 |
1,266 |
1,252 |
1,254 |
+0.16% |
300 |
2024/10/30 |
1,267 |
1,267 |
1,252 |
1,252 |
+0.00% |
1,200 |
2024/10/29 |
1,256 |
1,256 |
1,251 |
1,252 |
-0.32% |
1,400 |
2024/10/28 |
1,267 |
1,267 |
1,256 |
1,256 |
+0.32% |
700 |
2024/10/25 |
1,267 |
1,267 |
1,252 |
1,252 |
-0.48% |
600 |
2024/10/24 |
1,268 |
1,268 |
1,258 |
1,258 |
-0.79% |
1,000 |
2024/10/23 |
1,283 |
1,283 |
1,268 |
1,268 |
-1.48% |
900 |
2024/10/22 |
1,282 |
1,287 |
1,275 |
1,287 |
+0.78% |
400 |
|