日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
943 |
1,020 |
880 |
880 |
-7.07% |
46,200 |
2025/4/25 |
1,012 |
1,139 |
935 |
947 |
-5.02% |
78,500 |
2025/4/24 |
967 |
1,001 |
967 |
997 |
+3.10% |
2,500 |
2025/4/23 |
963 |
997 |
963 |
967 |
+0.94% |
4,200 |
2025/4/22 |
941 |
963 |
940 |
958 |
+0.31% |
1,300 |
2025/4/21 |
955 |
955 |
955 |
955 |
+0.53% |
300 |
2025/4/18 |
956 |
956 |
950 |
950 |
+0.96% |
200 |
2025/4/17 |
926 |
941 |
926 |
941 |
+1.62% |
600 |
2025/4/16 |
960 |
960 |
926 |
926 |
-3.54% |
1,500 |
2025/4/15 |
964 |
988 |
945 |
960 |
+0.00% |
3,000 |
2025/4/14 |
944 |
973 |
940 |
960 |
+2.24% |
8,600 |
2025/4/11 |
942 |
951 |
939 |
939 |
+1.29% |
2,300 |
2025/4/10 |
930 |
950 |
927 |
927 |
+5.46% |
1,600 |
2025/4/9 |
930 |
930 |
857 |
879 |
-4.56% |
2,000 |
2025/4/8 |
950 |
954 |
920 |
921 |
+4.66% |
2,000 |
2025/4/7 |
800 |
900 |
800 |
880 |
-3.83% |
16,100 |
2025/4/4 |
950 |
950 |
885 |
915 |
-3.68% |
13,700 |
2025/4/3 |
970 |
970 |
939 |
950 |
-1.45% |
8,200 |
2025/4/2 |
1,022 |
1,022 |
938 |
964 |
-3.60% |
4,900 |
2025/4/1 |
994 |
1,030 |
994 |
1,000 |
+0.81% |
8,600 |
2025/3/31 |
1,015 |
1,040 |
992 |
992 |
-2.94% |
1,800 |
2025/3/28 |
1,032 |
1,032 |
1,011 |
1,022 |
-0.87% |
1,100 |
2025/3/27 |
1,120 |
1,120 |
1,016 |
1,031 |
-8.36% |
8,500 |
2025/3/26 |
1,001 |
1,128 |
988 |
1,125 |
+12.39% |
23,300 |
2025/3/25 |
1,025 |
1,026 |
1,000 |
1,001 |
+0.10% |
4,200 |
2025/3/24 |
998 |
1,013 |
998 |
1,000 |
+0.20% |
3,900 |
2025/3/21 |
1,029 |
1,029 |
982 |
998 |
-3.01% |
18,200 |
2025/3/19 |
1,030 |
1,032 |
1,029 |
1,029 |
-0.29% |
3,600 |
2025/3/18 |
1,039 |
1,039 |
1,030 |
1,032 |
-0.86% |
12,300 |
2025/3/17 |
1,070 |
1,085 |
1,035 |
1,041 |
-2.07% |
33,600 |
2025/3/14 |
1,081 |
1,091 |
1,058 |
1,063 |
-1.85% |
7,400 |
2025/3/13 |
1,102 |
1,114 |
1,083 |
1,083 |
-2.52% |
8,600 |
2025/3/12 |
1,112 |
1,162 |
1,086 |
1,111 |
-0.36% |
7,800 |
2025/3/11 |
1,150 |
1,150 |
1,106 |
1,115 |
-3.04% |
4,900 |
2025/3/10 |
1,147 |
1,182 |
1,100 |
1,150 |
+0.00% |
10,600 |
2025/3/7 |
1,151 |
1,245 |
1,146 |
1,150 |
+0.88% |
11,100 |
2025/3/6 |
1,140 |
1,180 |
1,140 |
1,140 |
-1.64% |
9,600 |
2025/3/5 |
1,161 |
1,171 |
1,140 |
1,159 |
+1.67% |
4,000 |
2025/3/4 |
1,150 |
1,159 |
1,129 |
1,140 |
-0.87% |
3,400 |
2025/3/3 |
1,160 |
1,160 |
1,150 |
1,150 |
-0.26% |
900 |
2025/2/28 |
1,165 |
1,179 |
1,150 |
1,153 |
-1.45% |
10,700 |
2025/2/27 |
1,166 |
1,196 |
1,165 |
1,170 |
-1.68% |
4,600 |
2025/2/26 |
1,203 |
1,203 |
1,190 |
1,190 |
-1.24% |
2,100 |
2025/2/25 |
1,176 |
1,210 |
1,176 |
1,205 |
+2.64% |
22,200 |
2025/2/21 |
1,174 |
1,175 |
1,160 |
1,174 |
+0.00% |
700 |
2025/2/20 |
1,182 |
1,182 |
1,174 |
1,174 |
-1.01% |
800 |
2025/2/19 |
1,180 |
1,189 |
1,175 |
1,186 |
+0.94% |
7,300 |
2025/2/18 |
1,175 |
1,180 |
1,174 |
1,175 |
+0.00% |
1,600 |
2025/2/17 |
1,175 |
1,180 |
1,175 |
1,175 |
+0.00% |
3,500 |
2025/2/14 |
1,176 |
1,205 |
1,151 |
1,175 |
-1.09% |
6,000 |
2025/2/13 |
1,184 |
1,200 |
1,161 |
1,188 |
+0.34% |
9,400 |
2025/2/12 |
1,148 |
1,184 |
1,148 |
1,184 |
+4.78% |
2,200 |
2025/2/10 |
1,131 |
1,150 |
1,130 |
1,130 |
-1.57% |
7,400 |
2025/2/7 |
1,085 |
1,148 |
1,085 |
1,148 |
+5.22% |
6,100 |
2025/2/6 |
1,100 |
1,126 |
1,077 |
1,091 |
-1.00% |
3,600 |
2025/2/5 |
1,086 |
1,126 |
1,085 |
1,102 |
+1.01% |
8,100 |
2025/2/4 |
1,076 |
1,104 |
1,076 |
1,091 |
-1.36% |
3,300 |
2025/2/3 |
1,105 |
1,106 |
1,105 |
1,106 |
+0.18% |
600 |
2025/1/31 |
1,090 |
1,118 |
1,090 |
1,104 |
+1.94% |
2,800 |
2025/1/30 |
1,070 |
1,083 |
1,051 |
1,083 |
+2.17% |
2,800 |
2025/1/29 |
1,063 |
1,078 |
1,050 |
1,060 |
-0.19% |
5,600 |
2025/1/28 |
1,070 |
1,096 |
1,062 |
1,062 |
-0.65% |
2,100 |
2025/1/27 |
1,066 |
1,096 |
1,065 |
1,069 |
-0.09% |
4,200 |
2025/1/24 |
1,090 |
1,090 |
1,062 |
1,070 |
+0.94% |
4,900 |
2025/1/23 |
1,048 |
1,070 |
1,048 |
1,060 |
-1.40% |
1,100 |
2025/1/22 |
1,060 |
1,076 |
1,056 |
1,075 |
+1.90% |
3,900 |
2025/1/21 |
1,073 |
1,073 |
1,054 |
1,055 |
-2.13% |
2,700 |
2025/1/20 |
1,079 |
1,160 |
1,057 |
1,078 |
-0.19% |
10,700 |
2025/1/17 |
1,025 |
1,100 |
1,000 |
1,080 |
+4.85% |
4,800 |
2025/1/16 |
1,068 |
1,068 |
975 |
1,030 |
-5.07% |
8,300 |
2025/1/15 |
1,070 |
1,090 |
1,070 |
1,085 |
+1.40% |
2,900 |
2025/1/14 |
1,152 |
1,152 |
1,069 |
1,070 |
-4.63% |
2,100 |
2025/1/10 |
1,110 |
1,122 |
1,110 |
1,122 |
+0.18% |
400 |
2025/1/9 |
1,130 |
1,130 |
1,100 |
1,120 |
-3.45% |
5,200 |
2025/1/8 |
1,170 |
1,177 |
1,160 |
1,160 |
-0.09% |
8,300 |
2025/1/7 |
1,150 |
1,178 |
1,150 |
1,161 |
+1.40% |
11,100 |
2025/1/6 |
1,142 |
1,179 |
1,131 |
1,145 |
+4.28% |
10,300 |
2024/12/30 |
1,078 |
1,113 |
1,078 |
1,098 |
+1.95% |
9,900 |
2024/12/27 |
1,053 |
1,077 |
1,019 |
1,077 |
+5.28% |
6,300 |
2024/12/26 |
1,091 |
1,109 |
1,006 |
1,023 |
-6.23% |
18,600 |
2024/12/25 |
1,107 |
1,110 |
1,091 |
1,091 |
-0.82% |
4,700 |
2024/12/24 |
1,100 |
1,100 |
1,091 |
1,100 |
+0.00% |
2,800 |
2024/12/23 |
1,095 |
1,119 |
1,095 |
1,100 |
+0.82% |
3,200 |
2024/12/20 |
1,100 |
1,100 |
1,091 |
1,091 |
-0.09% |
2,300 |
2024/12/19 |
1,091 |
1,122 |
1,091 |
1,092 |
-1.62% |
2,700 |
2024/12/18 |
1,091 |
1,111 |
1,091 |
1,110 |
+0.91% |
6,200 |
2024/12/17 |
1,122 |
1,141 |
1,093 |
1,100 |
-1.61% |
10,500 |
2024/12/16 |
1,123 |
1,128 |
1,106 |
1,118 |
+1.18% |
2,300 |
2024/12/13 |
1,108 |
1,112 |
1,080 |
1,105 |
-0.27% |
2,500 |
2024/12/12 |
1,105 |
1,120 |
1,100 |
1,108 |
+0.64% |
5,600 |
2024/12/11 |
1,131 |
1,140 |
1,101 |
1,101 |
-2.65% |
3,100 |
2024/12/10 |
1,125 |
1,200 |
1,113 |
1,131 |
+0.89% |
7,200 |
2024/12/9 |
1,130 |
1,136 |
1,113 |
1,121 |
-0.88% |
3,400 |
2024/12/6 |
1,133 |
1,139 |
1,128 |
1,131 |
-0.44% |
2,100 |
2024/12/5 |
1,150 |
1,162 |
1,136 |
1,136 |
-0.26% |
1,900 |
2024/12/4 |
1,155 |
1,170 |
1,137 |
1,139 |
-0.96% |
1,500 |
2024/12/3 |
1,150 |
1,175 |
1,150 |
1,150 |
-2.13% |
2,900 |
2024/12/2 |
1,160 |
1,177 |
1,148 |
1,175 |
+1.29% |
4,200 |
2024/11/29 |
1,178 |
1,180 |
1,102 |
1,160 |
-1.53% |
6,600 |
2024/11/28 |
1,180 |
1,187 |
1,178 |
1,178 |
+0.00% |
2,100 |
2024/11/27 |
1,180 |
1,221 |
1,177 |
1,178 |
+0.08% |
10,400 |
2024/11/26 |
1,211 |
1,249 |
1,177 |
1,177 |
-0.34% |
10,900 |
2024/11/25 |
1,172 |
1,236 |
1,143 |
1,181 |
+4.51% |
10,400 |
2024/11/22 |
1,157 |
1,157 |
1,101 |
1,130 |
-2.33% |
4,400 |
2024/11/21 |
1,172 |
1,185 |
1,099 |
1,157 |
-1.95% |
11,700 |
2024/11/20 |
1,258 |
1,258 |
1,173 |
1,180 |
-6.20% |
9,600 |
2024/11/19 |
1,250 |
1,315 |
1,202 |
1,258 |
+7.43% |
21,900 |
2024/11/18 |
1,175 |
1,194 |
1,100 |
1,171 |
+6.36% |
27,600 |
2024/11/15 |
1,099 |
1,110 |
1,046 |
1,101 |
+9.01% |
42,600 |
2024/11/14 |
1,016 |
1,030 |
1,000 |
1,010 |
-0.98% |
9,500 |
2024/11/13 |
1,028 |
1,030 |
1,013 |
1,020 |
-0.78% |
5,100 |
2024/11/12 |
1,030 |
1,030 |
1,020 |
1,028 |
+0.78% |
3,900 |
2024/11/11 |
1,001 |
1,022 |
1,001 |
1,020 |
+1.49% |
1,900 |
2024/11/8 |
1,000 |
1,005 |
988 |
1,005 |
+0.60% |
1,700 |
2024/11/7 |
998 |
1,000 |
985 |
999 |
+1.42% |
1,400 |
2024/11/6 |
983 |
1,005 |
983 |
985 |
+0.20% |
3,300 |
2024/11/5 |
1,019 |
1,023 |
983 |
983 |
-3.63% |
8,500 |
2024/11/1 |
1,018 |
1,020 |
1,015 |
1,020 |
+0.20% |
6,800 |
2024/10/31 |
1,020 |
1,020 |
989 |
1,018 |
+0.00% |
4,100 |
2024/10/30 |
1,020 |
1,020 |
1,000 |
1,018 |
-0.39% |
1,600 |
2024/10/29 |
988 |
1,022 |
978 |
1,022 |
+4.93% |
5,000 |
2024/10/28 |
985 |
1,000 |
971 |
974 |
-1.12% |
6,300 |
2024/10/25 |
1,004 |
1,004 |
971 |
985 |
-0.40% |
7,500 |
|