日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
961 |
961 |
947 |
947 |
+0.11% |
200 |
2025/2/13 |
950 |
950 |
946 |
946 |
-0.73% |
600 |
2025/2/12 |
950 |
953 |
950 |
953 |
+0.32% |
1,200 |
2025/2/7 |
950 |
950 |
950 |
950 |
+0.00% |
100 |
2025/2/6 |
950 |
950 |
950 |
950 |
+0.00% |
100 |
2025/2/5 |
950 |
950 |
950 |
950 |
+0.64% |
200 |
2025/2/4 |
948 |
948 |
944 |
944 |
-2.78% |
200 |
2025/2/3 |
971 |
971 |
971 |
971 |
+1.57% |
100 |
2025/1/31 |
971 |
971 |
956 |
956 |
-0.10% |
900 |
2025/1/30 |
956 |
957 |
956 |
957 |
+0.10% |
200 |
2025/1/29 |
948 |
956 |
948 |
956 |
+0.00% |
1,100 |
2025/1/27 |
953 |
956 |
952 |
956 |
+0.42% |
800 |
2025/1/24 |
981 |
981 |
951 |
952 |
-2.06% |
2,100 |
2025/1/23 |
971 |
972 |
971 |
972 |
+1.36% |
200 |
2025/1/22 |
959 |
959 |
959 |
959 |
+1.05% |
700 |
2025/1/20 |
983 |
983 |
944 |
949 |
-1.04% |
3,500 |
2025/1/17 |
959 |
959 |
959 |
959 |
-0.21% |
100 |
2025/1/16 |
960 |
961 |
960 |
961 |
-0.21% |
400 |
2025/1/15 |
963 |
963 |
963 |
963 |
+0.10% |
200 |
2025/1/14 |
962 |
962 |
962 |
962 |
+0.00% |
300 |
2025/1/10 |
962 |
962 |
962 |
962 |
-0.41% |
100 |
2025/1/8 |
966 |
966 |
966 |
966 |
+1.58% |
100 |
2025/1/7 |
951 |
951 |
951 |
951 |
-1.65% |
400 |
2025/1/6 |
967 |
967 |
967 |
967 |
+0.42% |
200 |
2024/12/30 |
963 |
963 |
963 |
963 |
+0.84% |
800 |
2024/12/27 |
955 |
955 |
955 |
955 |
+1.49% |
100 |
2024/12/26 |
945 |
945 |
938 |
941 |
-0.95% |
1,700 |
2024/12/25 |
955 |
955 |
950 |
950 |
+0.53% |
400 |
2024/12/20 |
950 |
952 |
943 |
945 |
-0.53% |
3,500 |
2024/12/19 |
955 |
955 |
950 |
950 |
-0.84% |
300 |
2024/12/18 |
960 |
960 |
957 |
958 |
+0.10% |
700 |
2024/12/17 |
960 |
960 |
954 |
957 |
-0.31% |
1,200 |
2024/12/13 |
960 |
961 |
960 |
960 |
+2.89% |
3,500 |
2024/12/12 |
949 |
949 |
925 |
933 |
-0.32% |
3,200 |
2024/12/10 |
921 |
936 |
921 |
936 |
+1.30% |
300 |
2024/12/9 |
923 |
935 |
923 |
924 |
-1.49% |
900 |
2024/12/6 |
938 |
938 |
938 |
938 |
-0.74% |
100 |
2024/12/5 |
942 |
945 |
939 |
945 |
+0.64% |
500 |
2024/12/4 |
935 |
939 |
935 |
939 |
+0.54% |
700 |
2024/12/3 |
930 |
934 |
924 |
934 |
+2.08% |
1,700 |
2024/12/2 |
913 |
915 |
913 |
915 |
+0.22% |
1,300 |
2024/11/29 |
928 |
928 |
912 |
913 |
-1.40% |
1,500 |
2024/11/28 |
925 |
926 |
920 |
926 |
+0.11% |
600 |
2024/11/27 |
925 |
925 |
925 |
925 |
-1.28% |
100 |
2024/11/25 |
937 |
937 |
937 |
937 |
+1.30% |
300 |
2024/11/21 |
923 |
925 |
923 |
925 |
+0.54% |
200 |
2024/11/19 |
930 |
930 |
920 |
920 |
+0.00% |
200 |
2024/11/18 |
923 |
923 |
920 |
920 |
-2.95% |
400 |
2024/11/14 |
948 |
948 |
948 |
948 |
+0.00% |
100 |
2024/11/13 |
924 |
948 |
924 |
948 |
+0.96% |
1,200 |
2024/11/12 |
925 |
939 |
925 |
939 |
+3.19% |
600 |
2024/11/11 |
931 |
931 |
910 |
910 |
-1.09% |
700 |
2024/11/8 |
932 |
932 |
920 |
920 |
-1.08% |
10,100 |
2024/11/7 |
927 |
930 |
927 |
930 |
+0.22% |
700 |
2024/11/6 |
926 |
928 |
926 |
928 |
-1.38% |
1,500 |
2024/11/1 |
955 |
955 |
941 |
941 |
-2.18% |
500 |
2024/10/31 |
969 |
969 |
954 |
962 |
+2.23% |
1,100 |
2024/10/30 |
943 |
943 |
941 |
941 |
+0.11% |
400 |
2024/10/29 |
940 |
941 |
940 |
940 |
+0.00% |
1,000 |
2024/10/28 |
949 |
955 |
940 |
940 |
-1.16% |
700 |
2024/10/25 |
969 |
969 |
951 |
951 |
-0.31% |
900 |
2024/10/24 |
955 |
956 |
954 |
954 |
+0.00% |
400 |
2024/10/22 |
980 |
980 |
941 |
954 |
-2.65% |
2,000 |
2024/10/21 |
980 |
980 |
980 |
980 |
-0.20% |
200 |
2024/10/18 |
982 |
982 |
982 |
982 |
+0.10% |
100 |
2024/10/16 |
981 |
981 |
981 |
981 |
+0.00% |
300 |
2024/10/15 |
981 |
981 |
981 |
981 |
-0.20% |
100 |
2024/10/11 |
999 |
999 |
980 |
983 |
-1.80% |
1,300 |
2024/10/7 |
991 |
1,006 |
991 |
1,001 |
+0.91% |
700 |
2024/10/4 |
1,002 |
1,003 |
992 |
992 |
+0.40% |
700 |
2024/10/3 |
1,030 |
1,031 |
988 |
988 |
+0.30% |
119,200 |
2024/10/2 |
993 |
993 |
985 |
985 |
-3.71% |
500 |
2024/9/30 |
1,026 |
1,026 |
1,015 |
1,023 |
+2.20% |
900 |
2024/9/27 |
1,013 |
1,022 |
1,001 |
1,001 |
-2.25% |
500 |
2024/9/26 |
987 |
1,024 |
987 |
1,024 |
+2.81% |
700 |
2024/9/25 |
998 |
998 |
983 |
996 |
+1.32% |
600 |
2024/9/24 |
976 |
983 |
976 |
983 |
+2.29% |
700 |
2024/9/20 |
969 |
969 |
961 |
961 |
+0.21% |
400 |
2024/9/19 |
959 |
959 |
959 |
959 |
+0.42% |
400 |
2024/9/18 |
955 |
955 |
955 |
955 |
+1.06% |
100 |
2024/9/11 |
960 |
960 |
945 |
945 |
-2.28% |
1,000 |
2024/9/10 |
967 |
967 |
967 |
967 |
+0.31% |
100 |
2024/9/9 |
964 |
964 |
964 |
964 |
-1.73% |
200 |
2024/9/5 |
981 |
981 |
981 |
981 |
-0.41% |
100 |
2024/9/4 |
1,015 |
1,015 |
985 |
985 |
-4.37% |
700 |
2024/9/3 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.29% |
100 |
2024/8/30 |
1,028 |
1,028 |
1,027 |
1,027 |
+0.69% |
700 |
2024/8/29 |
1,001 |
1,020 |
1,001 |
1,020 |
+2.00% |
900 |
2024/8/28 |
999 |
1,000 |
999 |
1,000 |
+0.91% |
300 |
2024/8/27 |
991 |
991 |
991 |
991 |
+0.10% |
200 |
2024/8/26 |
1,018 |
1,018 |
988 |
990 |
-2.27% |
900 |
2024/8/23 |
967 |
1,020 |
967 |
1,013 |
+4.76% |
3,900 |
2024/8/22 |
974 |
974 |
967 |
967 |
+1.47% |
800 |
2024/8/21 |
953 |
953 |
953 |
953 |
+1.38% |
100 |
2024/8/20 |
940 |
940 |
940 |
940 |
+0.00% |
1,300 |
2024/8/19 |
937 |
940 |
927 |
940 |
+0.00% |
600 |
2024/8/16 |
912 |
940 |
912 |
940 |
+3.07% |
3,100 |
2024/8/15 |
911 |
912 |
910 |
912 |
+0.11% |
500 |
2024/8/14 |
917 |
917 |
911 |
911 |
+0.11% |
300 |
2024/8/13 |
910 |
915 |
910 |
910 |
+0.00% |
1,600 |
2024/8/9 |
920 |
920 |
910 |
910 |
+1.90% |
1,100 |
2024/8/7 |
890 |
893 |
890 |
893 |
-0.33% |
1,200 |
2024/8/6 |
898 |
900 |
852 |
896 |
+1.01% |
2,900 |
2024/8/5 |
968 |
968 |
887 |
887 |
-9.77% |
4,200 |
2024/8/2 |
1,007 |
1,030 |
983 |
983 |
-4.93% |
3,200 |
2024/7/31 |
1,034 |
1,034 |
1,034 |
1,034 |
-0.10% |
600 |
2024/7/30 |
1,041 |
1,041 |
1,030 |
1,035 |
-0.38% |
400 |
2024/7/29 |
1,050 |
1,050 |
1,026 |
1,039 |
+1.86% |
500 |
2024/7/26 |
1,014 |
1,020 |
1,008 |
1,020 |
-0.20% |
1,000 |
2024/7/25 |
1,044 |
1,044 |
1,022 |
1,022 |
-2.11% |
1,200 |
2024/7/24 |
1,060 |
1,060 |
1,044 |
1,044 |
-0.95% |
1,200 |
2024/7/23 |
1,050 |
1,054 |
1,050 |
1,054 |
+0.86% |
200 |
2024/7/22 |
1,050 |
1,050 |
1,042 |
1,045 |
-0.57% |
600 |
2024/7/19 |
1,051 |
1,051 |
1,051 |
1,051 |
+0.19% |
500 |
2024/7/18 |
1,030 |
1,049 |
1,030 |
1,049 |
-0.19% |
1,500 |
2024/7/17 |
1,040 |
1,051 |
1,038 |
1,051 |
+1.35% |
400 |
2024/7/16 |
1,064 |
1,064 |
1,037 |
1,037 |
-2.90% |
1,800 |
2024/7/12 |
1,076 |
1,076 |
1,056 |
1,068 |
+2.20% |
3,600 |
2024/7/10 |
1,045 |
1,064 |
1,045 |
1,045 |
-0.57% |
400 |
2024/7/9 |
1,049 |
1,053 |
1,044 |
1,051 |
+0.19% |
800 |
2024/7/8 |
1,031 |
1,049 |
1,031 |
1,049 |
+1.84% |
400 |
2024/7/5 |
1,045 |
1,045 |
1,030 |
1,030 |
-2.74% |
800 |
2024/7/1 |
1,060 |
1,060 |
1,042 |
1,059 |
-1.03% |
500 |
|