日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
1,401 |
1,431 |
1,401 |
1,431 |
+2.07% |
400 |
2025/3/19 |
1,386 |
1,402 |
1,386 |
1,402 |
-0.92% |
300 |
2025/3/18 |
1,386 |
1,415 |
1,386 |
1,415 |
-0.07% |
200 |
2025/3/11 |
1,386 |
1,416 |
1,386 |
1,416 |
+0.00% |
700 |
2025/3/7 |
1,408 |
1,416 |
1,408 |
1,416 |
-0.42% |
200 |
2025/3/4 |
1,422 |
1,422 |
1,422 |
1,422 |
-2.07% |
100 |
2025/3/3 |
1,430 |
1,452 |
1,430 |
1,452 |
-0.41% |
600 |
2025/2/27 |
1,431 |
1,461 |
1,421 |
1,458 |
-0.21% |
2,600 |
2025/2/26 |
1,461 |
1,461 |
1,461 |
1,461 |
+2.10% |
200 |
2025/2/25 |
1,400 |
1,432 |
1,400 |
1,431 |
+2.21% |
600 |
2025/2/21 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
1,200 |
2025/2/20 |
1,405 |
1,424 |
1,393 |
1,400 |
-2.44% |
800 |
2025/2/17 |
1,418 |
1,447 |
1,417 |
1,435 |
-0.90% |
600 |
2025/2/14 |
1,424 |
1,448 |
1,424 |
1,448 |
-0.41% |
400 |
2025/2/13 |
1,400 |
1,454 |
1,400 |
1,454 |
-1.62% |
600 |
2025/2/12 |
1,460 |
1,478 |
1,460 |
1,478 |
+1.58% |
1,400 |
2025/2/10 |
1,429 |
1,455 |
1,429 |
1,455 |
-0.27% |
300 |
2025/2/6 |
1,459 |
1,459 |
1,459 |
1,459 |
+0.00% |
500 |
2025/2/5 |
1,459 |
1,459 |
1,459 |
1,459 |
+0.00% |
500 |
2025/2/4 |
1,460 |
1,460 |
1,459 |
1,459 |
+0.00% |
200 |
2025/1/31 |
1,450 |
1,478 |
1,442 |
1,459 |
+1.39% |
2,200 |
2025/1/29 |
1,422 |
1,439 |
1,422 |
1,439 |
-0.35% |
500 |
2025/1/28 |
1,446 |
1,446 |
1,444 |
1,444 |
+1.05% |
200 |
2025/1/20 |
1,430 |
1,430 |
1,429 |
1,429 |
-1.45% |
400 |
2025/1/17 |
1,450 |
1,450 |
1,450 |
1,450 |
-1.36% |
200 |
2025/1/16 |
1,416 |
1,470 |
1,416 |
1,470 |
+2.23% |
1,400 |
2025/1/14 |
1,438 |
1,438 |
1,438 |
1,438 |
+0.00% |
100 |
2025/1/10 |
1,429 |
1,459 |
1,411 |
1,438 |
-1.44% |
1,000 |
2025/1/7 |
1,417 |
1,471 |
1,417 |
1,459 |
+0.83% |
2,100 |
2024/12/30 |
1,400 |
1,447 |
1,400 |
1,447 |
+1.19% |
400 |
2024/12/27 |
1,430 |
1,430 |
1,430 |
1,430 |
+2.14% |
100 |
2024/12/26 |
1,465 |
1,465 |
1,398 |
1,400 |
-2.71% |
2,800 |
2024/12/25 |
1,416 |
1,439 |
1,379 |
1,439 |
+1.62% |
7,900 |
2024/12/24 |
1,403 |
1,421 |
1,386 |
1,416 |
+0.50% |
1,400 |
2024/12/23 |
1,437 |
1,439 |
1,409 |
1,409 |
+0.14% |
1,500 |
2024/12/20 |
1,420 |
1,454 |
1,360 |
1,407 |
-4.93% |
7,600 |
2024/12/19 |
1,480 |
1,480 |
1,480 |
1,480 |
-0.67% |
100 |
2024/12/18 |
1,490 |
1,490 |
1,490 |
1,490 |
-0.13% |
100 |
2024/12/17 |
1,460 |
1,493 |
1,460 |
1,492 |
+1.91% |
800 |
2024/12/16 |
1,498 |
1,498 |
1,464 |
1,464 |
-2.27% |
1,100 |
2024/12/13 |
1,449 |
1,498 |
1,449 |
1,498 |
+1.97% |
1,100 |
2024/12/12 |
1,448 |
1,471 |
1,426 |
1,469 |
+1.45% |
1,100 |
2024/12/11 |
1,448 |
1,448 |
1,448 |
1,448 |
-0.07% |
200 |
2024/12/10 |
1,449 |
1,449 |
1,449 |
1,449 |
+0.00% |
100 |
2024/12/9 |
1,449 |
1,449 |
1,449 |
1,449 |
+0.00% |
400 |
2024/12/6 |
1,438 |
1,449 |
1,411 |
1,449 |
+0.14% |
1,100 |
2024/12/5 |
1,417 |
1,447 |
1,417 |
1,447 |
+0.00% |
400 |
2024/12/4 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2024/12/3 |
1,421 |
1,448 |
1,417 |
1,447 |
+1.83% |
1,200 |
2024/12/2 |
1,420 |
1,431 |
1,401 |
1,421 |
+0.07% |
1,000 |
2024/11/29 |
1,420 |
1,420 |
1,420 |
1,420 |
+0.00% |
100 |
2024/11/28 |
1,415 |
1,420 |
1,385 |
1,420 |
+0.35% |
1,300 |
2024/11/27 |
1,450 |
1,450 |
1,415 |
1,415 |
-2.55% |
500 |
2024/11/26 |
1,452 |
1,452 |
1,452 |
1,452 |
+0.14% |
100 |
2024/11/25 |
1,450 |
1,450 |
1,450 |
1,450 |
-2.03% |
200 |
2024/11/22 |
1,480 |
1,480 |
1,480 |
1,480 |
+0.00% |
200 |
2024/11/21 |
1,480 |
1,480 |
1,480 |
1,480 |
+0.00% |
100 |
2024/11/20 |
1,480 |
1,480 |
1,480 |
1,480 |
+0.00% |
100 |
2024/11/19 |
1,480 |
1,480 |
1,480 |
1,480 |
+0.34% |
200 |
2024/11/18 |
1,461 |
1,475 |
1,461 |
1,475 |
+0.96% |
700 |
2024/11/15 |
1,430 |
1,461 |
1,427 |
1,461 |
+0.07% |
1,000 |
2024/11/14 |
1,460 |
1,460 |
1,460 |
1,460 |
+2.10% |
100 |
2024/11/13 |
1,490 |
1,490 |
1,430 |
1,430 |
-5.24% |
400 |
2024/11/12 |
1,509 |
1,509 |
1,509 |
1,509 |
+0.00% |
100 |
2024/11/11 |
1,460 |
1,511 |
1,430 |
1,509 |
+1.28% |
700 |
2024/11/8 |
1,469 |
1,490 |
1,430 |
1,490 |
-1.26% |
700 |
2024/11/7 |
1,460 |
1,509 |
1,460 |
1,509 |
+0.60% |
500 |
2024/11/6 |
1,500 |
1,500 |
1,500 |
1,500 |
-0.60% |
100 |
2024/11/5 |
1,471 |
1,509 |
1,471 |
1,509 |
-2.27% |
1,500 |
2024/11/1 |
1,544 |
1,544 |
1,544 |
1,544 |
-0.06% |
100 |
2024/10/30 |
1,545 |
1,545 |
1,545 |
1,545 |
-0.19% |
100 |
2024/10/29 |
1,537 |
1,548 |
1,537 |
1,548 |
+0.65% |
400 |
2024/10/28 |
1,540 |
1,543 |
1,512 |
1,538 |
-0.39% |
1,000 |
2024/10/25 |
1,545 |
1,545 |
1,508 |
1,544 |
-0.26% |
1,100 |
2024/10/24 |
1,509 |
1,548 |
1,509 |
1,548 |
+2.31% |
700 |
2024/10/23 |
1,507 |
1,542 |
1,502 |
1,513 |
-2.07% |
1,100 |
2024/10/22 |
1,545 |
1,545 |
1,545 |
1,545 |
-0.90% |
100 |
2024/10/21 |
1,559 |
1,559 |
1,559 |
1,559 |
+0.00% |
200 |
2024/10/18 |
1,558 |
1,562 |
1,555 |
1,559 |
+0.91% |
900 |
2024/10/17 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
100 |
2024/10/16 |
1,545 |
1,545 |
1,545 |
1,545 |
-0.77% |
100 |
2024/10/15 |
1,557 |
1,557 |
1,557 |
1,557 |
-0.06% |
200 |
2024/10/11 |
1,558 |
1,558 |
1,558 |
1,558 |
+0.00% |
100 |
2024/10/10 |
1,558 |
1,558 |
1,558 |
1,558 |
-0.19% |
100 |
2024/10/9 |
1,554 |
1,561 |
1,554 |
1,561 |
+0.39% |
500 |
2024/10/8 |
1,555 |
1,555 |
1,555 |
1,555 |
-0.26% |
100 |
2024/10/7 |
1,567 |
1,588 |
1,540 |
1,559 |
-0.13% |
2,800 |
2024/10/4 |
1,544 |
1,562 |
1,544 |
1,561 |
+1.10% |
1,700 |
2024/10/3 |
1,546 |
1,546 |
1,544 |
1,544 |
-0.52% |
200 |
2024/10/2 |
1,559 |
1,559 |
1,552 |
1,552 |
+2.17% |
400 |
2024/10/1 |
1,500 |
1,519 |
1,500 |
1,519 |
+1.40% |
400 |
2024/9/30 |
1,498 |
1,498 |
1,498 |
1,498 |
-1.06% |
100 |
2024/9/27 |
1,503 |
1,514 |
1,502 |
1,514 |
+0.73% |
400 |
2024/9/26 |
1,510 |
1,510 |
1,503 |
1,503 |
+1.21% |
500 |
2024/9/25 |
1,506 |
1,506 |
1,485 |
1,485 |
-1.39% |
200 |
2024/9/20 |
1,506 |
1,506 |
1,506 |
1,506 |
+2.03% |
200 |
2024/9/12 |
1,475 |
1,476 |
1,475 |
1,476 |
+0.75% |
200 |
2024/9/11 |
1,460 |
1,480 |
1,435 |
1,465 |
-2.33% |
800 |
2024/9/10 |
1,495 |
1,500 |
1,495 |
1,500 |
+0.33% |
200 |
2024/9/9 |
1,465 |
1,495 |
1,465 |
1,495 |
-0.47% |
1,000 |
2024/9/6 |
1,502 |
1,502 |
1,502 |
1,502 |
-0.07% |
100 |
2024/9/5 |
1,503 |
1,503 |
1,503 |
1,503 |
-0.07% |
100 |
2024/9/4 |
1,504 |
1,504 |
1,504 |
1,504 |
-1.57% |
100 |
2024/9/3 |
1,493 |
1,538 |
1,477 |
1,528 |
-0.33% |
7,000 |
2024/9/2 |
1,550 |
1,587 |
1,516 |
1,533 |
-0.84% |
800 |
2024/8/30 |
1,535 |
1,546 |
1,504 |
1,546 |
+2.25% |
1,200 |
2024/8/28 |
1,512 |
1,512 |
1,512 |
1,512 |
-2.45% |
200 |
2024/8/27 |
1,537 |
1,593 |
1,525 |
1,550 |
+0.85% |
2,300 |
2024/8/26 |
1,509 |
1,557 |
1,501 |
1,537 |
-0.77% |
700 |
2024/8/23 |
1,551 |
1,551 |
1,549 |
1,549 |
-1.40% |
200 |
2024/8/22 |
1,541 |
1,571 |
1,521 |
1,571 |
+0.64% |
1,200 |
2024/8/21 |
1,570 |
1,570 |
1,529 |
1,561 |
-0.51% |
1,200 |
2024/8/20 |
1,540 |
1,597 |
1,520 |
1,569 |
+2.21% |
4,800 |
2024/8/19 |
1,551 |
1,600 |
1,535 |
1,535 |
-1.67% |
4,200 |
2024/8/16 |
1,550 |
1,575 |
1,531 |
1,561 |
+0.71% |
5,100 |
2024/8/15 |
1,469 |
1,550 |
1,438 |
1,550 |
+5.59% |
2,700 |
2024/8/14 |
1,486 |
1,486 |
1,431 |
1,468 |
-1.54% |
1,200 |
2024/8/13 |
1,476 |
1,506 |
1,476 |
1,491 |
+3.11% |
1,800 |
2024/8/9 |
1,475 |
1,475 |
1,416 |
1,446 |
+0.07% |
400 |
2024/8/8 |
1,445 |
1,475 |
1,445 |
1,445 |
-2.03% |
500 |
2024/8/7 |
1,350 |
1,517 |
1,289 |
1,475 |
+8.94% |
3,400 |
2024/8/6 |
1,416 |
1,445 |
1,308 |
1,354 |
-2.87% |
4,400 |
2024/8/5 |
1,320 |
1,395 |
1,261 |
1,394 |
-4.72% |
10,100 |
|