日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
990 |
990 |
981 |
982 |
-0.81% |
1,600 |
2025/4/24 |
991 |
992 |
990 |
990 |
-0.10% |
600 |
2025/4/23 |
1,000 |
1,001 |
991 |
991 |
-0.90% |
600 |
2025/4/22 |
983 |
1,040 |
980 |
1,000 |
+1.63% |
16,800 |
2025/4/21 |
983 |
989 |
983 |
984 |
+0.10% |
1,300 |
2025/4/18 |
994 |
998 |
983 |
983 |
-2.19% |
2,100 |
2025/4/17 |
958 |
1,076 |
955 |
1,005 |
+5.46% |
198,400 |
2025/4/16 |
953 |
953 |
953 |
953 |
+0.00% |
200 |
2025/4/15 |
954 |
954 |
953 |
953 |
-0.10% |
600 |
2025/4/14 |
954 |
954 |
954 |
954 |
+1.60% |
200 |
2025/4/11 |
947 |
947 |
931 |
939 |
+0.75% |
600 |
2025/4/10 |
960 |
960 |
932 |
932 |
-0.53% |
2,400 |
2025/4/8 |
908 |
937 |
908 |
937 |
+4.11% |
2,200 |
2025/4/7 |
955 |
955 |
888 |
900 |
-6.25% |
7,900 |
2025/4/4 |
977 |
978 |
958 |
960 |
-2.04% |
4,900 |
2025/4/3 |
990 |
990 |
980 |
980 |
-1.61% |
2,200 |
2025/4/2 |
996 |
996 |
996 |
996 |
+1.53% |
100 |
2025/4/1 |
992 |
992 |
981 |
981 |
+0.10% |
500 |
2025/3/31 |
981 |
982 |
980 |
980 |
+0.00% |
800 |
2025/3/28 |
1,001 |
1,001 |
980 |
980 |
-2.68% |
1,700 |
2025/3/27 |
1,005 |
1,007 |
1,005 |
1,007 |
+0.60% |
400 |
2025/3/26 |
1,005 |
1,005 |
1,001 |
1,001 |
-0.40% |
500 |
2025/3/25 |
1,004 |
1,006 |
1,004 |
1,005 |
+0.40% |
1,600 |
2025/3/24 |
1,007 |
1,008 |
1,001 |
1,001 |
-0.60% |
1,100 |
2025/3/21 |
1,008 |
1,008 |
1,006 |
1,007 |
+0.10% |
500 |
2025/3/19 |
1,005 |
1,008 |
1,002 |
1,006 |
+0.30% |
3,300 |
2025/3/18 |
1,001 |
1,003 |
1,001 |
1,003 |
+0.10% |
1,800 |
2025/3/17 |
1,002 |
1,002 |
1,002 |
1,002 |
-0.20% |
100 |
2025/3/13 |
1,004 |
1,004 |
1,004 |
1,004 |
+0.60% |
1,000 |
2025/3/12 |
998 |
998 |
998 |
998 |
-0.20% |
200 |
2025/3/11 |
1,001 |
1,001 |
1,000 |
1,000 |
+0.40% |
200 |
2025/3/10 |
999 |
1,003 |
996 |
996 |
-0.40% |
3,100 |
2025/3/7 |
1,004 |
1,004 |
1,000 |
1,000 |
+0.10% |
2,000 |
2025/3/6 |
1,004 |
1,005 |
999 |
999 |
-0.60% |
12,300 |
2025/3/5 |
1,005 |
1,005 |
1,005 |
1,005 |
+0.50% |
100 |
2025/3/4 |
1,003 |
1,003 |
1,000 |
1,000 |
+0.20% |
300 |
2025/3/3 |
997 |
1,003 |
997 |
998 |
+0.20% |
500 |
2025/2/28 |
1,000 |
1,000 |
996 |
996 |
-0.70% |
1,300 |
2025/2/27 |
999 |
1,003 |
999 |
1,003 |
+0.50% |
300 |
2025/2/26 |
997 |
998 |
997 |
998 |
+0.10% |
2,900 |
2025/2/21 |
997 |
999 |
995 |
997 |
-0.30% |
2,900 |
2025/2/20 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.20% |
300 |
2025/2/19 |
999 |
999 |
998 |
998 |
-0.10% |
300 |
2025/2/18 |
1,007 |
1,008 |
999 |
999 |
-0.79% |
3,000 |
2025/2/17 |
1,008 |
1,008 |
1,006 |
1,007 |
+0.40% |
700 |
2025/2/14 |
1,004 |
1,004 |
997 |
1,003 |
-0.10% |
3,000 |
2025/2/13 |
999 |
1,008 |
990 |
1,004 |
-0.59% |
5,000 |
2025/2/12 |
987 |
1,016 |
987 |
1,010 |
+2.54% |
4,200 |
2025/2/10 |
998 |
998 |
984 |
985 |
+0.00% |
3,500 |
2025/2/7 |
985 |
985 |
985 |
985 |
+0.31% |
200 |
2025/2/5 |
983 |
983 |
982 |
982 |
+0.10% |
400 |
2025/2/4 |
983 |
983 |
976 |
981 |
-0.10% |
1,600 |
2025/2/3 |
988 |
988 |
982 |
982 |
-0.10% |
2,300 |
2025/1/31 |
983 |
984 |
983 |
983 |
+0.10% |
300 |
2025/1/30 |
982 |
984 |
982 |
982 |
+0.00% |
1,200 |
2025/1/29 |
980 |
983 |
980 |
982 |
+0.20% |
300 |
2025/1/28 |
982 |
982 |
980 |
980 |
+0.00% |
2,100 |
2025/1/27 |
980 |
980 |
980 |
980 |
+0.20% |
300 |
2025/1/24 |
980 |
980 |
977 |
978 |
-0.31% |
2,600 |
2025/1/23 |
981 |
981 |
978 |
981 |
+0.31% |
800 |
2025/1/22 |
980 |
980 |
976 |
978 |
-0.20% |
700 |
2025/1/21 |
980 |
980 |
980 |
980 |
+0.41% |
300 |
2025/1/20 |
979 |
979 |
976 |
976 |
-0.31% |
1,500 |
2025/1/17 |
979 |
979 |
979 |
979 |
+0.00% |
200 |
2025/1/15 |
983 |
983 |
979 |
979 |
+0.51% |
200 |
2025/1/14 |
984 |
985 |
974 |
974 |
-1.12% |
11,200 |
2025/1/10 |
983 |
985 |
983 |
985 |
+0.31% |
500 |
2025/1/9 |
982 |
984 |
982 |
982 |
+0.10% |
1,200 |
2025/1/8 |
980 |
982 |
980 |
981 |
+0.10% |
1,600 |
2025/1/7 |
978 |
980 |
978 |
980 |
+0.93% |
300 |
2025/1/6 |
989 |
990 |
970 |
971 |
-1.32% |
6,000 |
2024/12/30 |
984 |
984 |
984 |
984 |
-0.20% |
100 |
2024/12/27 |
975 |
986 |
974 |
986 |
+1.23% |
1,400 |
2024/12/26 |
976 |
976 |
972 |
974 |
-0.10% |
800 |
2024/12/25 |
975 |
975 |
975 |
975 |
+0.00% |
200 |
2024/12/24 |
976 |
976 |
971 |
975 |
+0.00% |
1,500 |
2024/12/23 |
975 |
975 |
975 |
975 |
+0.41% |
300 |
2024/12/20 |
970 |
971 |
970 |
971 |
-0.41% |
500 |
2024/12/19 |
975 |
975 |
975 |
975 |
+0.83% |
400 |
2024/12/18 |
967 |
967 |
967 |
967 |
+0.00% |
1,000 |
2024/12/17 |
971 |
971 |
967 |
967 |
-0.51% |
500 |
2024/12/16 |
974 |
975 |
966 |
972 |
-0.21% |
1,400 |
2024/12/13 |
976 |
976 |
974 |
974 |
-0.31% |
500 |
2024/12/12 |
977 |
978 |
977 |
977 |
+0.00% |
1,800 |
2024/12/11 |
977 |
977 |
977 |
977 |
+0.00% |
600 |
2024/12/10 |
981 |
981 |
977 |
977 |
-0.41% |
700 |
2024/12/9 |
981 |
981 |
981 |
981 |
+0.00% |
200 |
2024/12/6 |
981 |
982 |
981 |
981 |
-0.20% |
600 |
2024/12/5 |
984 |
984 |
980 |
983 |
-0.20% |
800 |
2024/12/4 |
983 |
985 |
983 |
985 |
+0.10% |
500 |
2024/12/3 |
986 |
986 |
984 |
984 |
-0.10% |
400 |
2024/12/2 |
983 |
985 |
980 |
985 |
+0.41% |
1,200 |
2024/11/29 |
980 |
981 |
980 |
981 |
+0.10% |
200 |
2024/11/27 |
974 |
980 |
974 |
980 |
+0.41% |
700 |
2024/11/26 |
980 |
980 |
975 |
976 |
-0.41% |
700 |
2024/11/25 |
972 |
980 |
972 |
980 |
+0.82% |
1,500 |
2024/11/22 |
971 |
972 |
971 |
972 |
+0.00% |
600 |
2024/11/21 |
980 |
980 |
972 |
972 |
-0.82% |
1,000 |
2024/11/20 |
982 |
985 |
980 |
980 |
+0.00% |
1,300 |
2024/11/19 |
979 |
980 |
974 |
980 |
+0.10% |
1,000 |
2024/11/18 |
978 |
979 |
974 |
979 |
+0.62% |
400 |
2024/11/15 |
979 |
979 |
973 |
973 |
+0.10% |
300 |
2024/11/14 |
972 |
972 |
972 |
972 |
-0.82% |
100 |
2024/11/13 |
980 |
980 |
980 |
980 |
+0.00% |
300 |
2024/11/12 |
980 |
980 |
980 |
980 |
+0.00% |
100 |
2024/11/11 |
975 |
980 |
975 |
980 |
+0.51% |
3,600 |
2024/11/8 |
975 |
977 |
972 |
975 |
+0.52% |
800 |
2024/11/7 |
978 |
978 |
970 |
970 |
-0.92% |
300 |
2024/11/6 |
980 |
980 |
979 |
979 |
-0.10% |
300 |
2024/11/5 |
997 |
997 |
980 |
980 |
+2.30% |
2,300 |
2024/10/31 |
960 |
960 |
958 |
958 |
+2.13% |
200 |
2024/10/30 |
938 |
938 |
938 |
938 |
-1.16% |
1,000 |
2024/10/29 |
949 |
949 |
949 |
949 |
+0.00% |
100 |
2024/10/28 |
949 |
949 |
949 |
949 |
+0.32% |
200 |
2024/10/25 |
946 |
946 |
946 |
946 |
+0.21% |
100 |
2024/10/24 |
944 |
944 |
944 |
944 |
-1.05% |
200 |
2024/10/23 |
954 |
954 |
954 |
954 |
+0.00% |
100 |
2024/10/22 |
955 |
956 |
954 |
954 |
-0.21% |
2,000 |
2024/10/21 |
955 |
956 |
955 |
956 |
+0.10% |
300 |
2024/10/18 |
956 |
956 |
955 |
955 |
+0.00% |
500 |
2024/10/17 |
955 |
955 |
955 |
955 |
+0.32% |
100 |
2024/10/16 |
967 |
967 |
952 |
952 |
-1.55% |
200 |
2024/10/15 |
959 |
967 |
952 |
967 |
+0.94% |
800 |
|