日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
2,100 |
2,110 |
2,008 |
2,049 |
-2.75% |
45,000 |
2025/1/16 |
2,100 |
2,167 |
2,066 |
2,107 |
-0.61% |
34,800 |
2025/1/15 |
2,206 |
2,215 |
2,120 |
2,120 |
-6.03% |
54,100 |
2025/1/14 |
2,370 |
2,374 |
2,159 |
2,256 |
-6.78% |
112,900 |
2025/1/10 |
2,380 |
2,421 |
2,300 |
2,420 |
+2.98% |
95,100 |
2025/1/9 |
2,296 |
2,350 |
2,280 |
2,350 |
+4.31% |
66,500 |
2025/1/8 |
2,198 |
2,268 |
2,184 |
2,253 |
+3.92% |
51,200 |
2025/1/7 |
2,175 |
2,195 |
2,152 |
2,168 |
+1.98% |
47,200 |
2025/1/6 |
2,049 |
2,160 |
2,049 |
2,126 |
+4.27% |
94,800 |
2024/12/30 |
2,000 |
2,049 |
2,000 |
2,039 |
+2.88% |
55,500 |
2024/12/27 |
1,949 |
1,995 |
1,948 |
1,982 |
+1.80% |
55,400 |
2024/12/26 |
1,922 |
1,947 |
1,922 |
1,947 |
+1.35% |
21,700 |
2024/12/25 |
1,908 |
1,929 |
1,908 |
1,921 |
+0.68% |
20,500 |
2024/12/24 |
1,939 |
1,940 |
1,878 |
1,908 |
-1.45% |
48,000 |
2024/12/23 |
1,959 |
1,970 |
1,930 |
1,936 |
-0.46% |
37,800 |
2024/12/20 |
1,960 |
1,984 |
1,940 |
1,945 |
-0.77% |
37,400 |
2024/12/19 |
1,939 |
1,971 |
1,915 |
1,960 |
+1.03% |
72,100 |
2024/12/18 |
1,920 |
2,005 |
1,906 |
1,940 |
+1.94% |
217,600 |
2024/12/17 |
1,905 |
1,920 |
1,825 |
1,903 |
+17.83% |
700,300 |
2024/12/16 |
1,615 |
1,615 |
1,615 |
1,615 |
+22.81% |
19,600 |
2024/12/13 |
1,315 |
1,315 |
1,315 |
1,315 |
+29.56% |
11,000 |
2024/12/12 |
999 |
1,015 |
970 |
1,015 |
+2.22% |
20,200 |
2024/12/11 |
980 |
996 |
975 |
993 |
+1.43% |
6,400 |
2024/12/10 |
960 |
979 |
952 |
979 |
+1.98% |
5,300 |
2024/12/9 |
949 |
960 |
949 |
960 |
+2.13% |
1,200 |
2024/12/6 |
940 |
940 |
940 |
940 |
-0.95% |
200 |
2024/12/5 |
941 |
949 |
941 |
949 |
+1.06% |
1,400 |
2024/12/4 |
938 |
952 |
938 |
939 |
+0.11% |
700 |
2024/12/3 |
945 |
958 |
938 |
938 |
+0.64% |
1,900 |
2024/12/2 |
934 |
934 |
932 |
932 |
+0.00% |
900 |
2024/11/29 |
931 |
940 |
931 |
932 |
+0.00% |
1,100 |
2024/11/28 |
940 |
940 |
932 |
932 |
-0.85% |
800 |
2024/11/27 |
947 |
947 |
940 |
940 |
-1.26% |
600 |
2024/11/26 |
945 |
958 |
943 |
952 |
+0.74% |
500 |
2024/11/25 |
950 |
950 |
941 |
945 |
+0.43% |
900 |
2024/11/22 |
949 |
960 |
941 |
941 |
-1.16% |
500 |
2024/11/21 |
955 |
955 |
940 |
952 |
-0.31% |
700 |
2024/11/20 |
935 |
965 |
924 |
955 |
+0.53% |
3,000 |
2024/11/19 |
950 |
953 |
950 |
950 |
+0.21% |
2,200 |
2024/11/18 |
930 |
948 |
930 |
948 |
+0.85% |
1,700 |
2024/11/15 |
931 |
941 |
931 |
940 |
+0.86% |
600 |
2024/11/14 |
936 |
966 |
932 |
932 |
-0.96% |
3,000 |
2024/11/13 |
942 |
942 |
940 |
941 |
-0.53% |
500 |
2024/11/12 |
944 |
946 |
944 |
946 |
-0.53% |
200 |
2024/11/11 |
951 |
951 |
951 |
951 |
-0.94% |
200 |
2024/11/8 |
946 |
960 |
940 |
960 |
+1.37% |
1,900 |
2024/11/7 |
950 |
950 |
942 |
947 |
-0.32% |
1,700 |
2024/11/6 |
949 |
950 |
946 |
950 |
+0.00% |
1,200 |
2024/11/5 |
952 |
959 |
950 |
950 |
-0.21% |
1,100 |
2024/11/1 |
949 |
952 |
949 |
952 |
-0.83% |
600 |
2024/10/31 |
962 |
975 |
959 |
960 |
-2.44% |
1,900 |
2024/10/30 |
967 |
984 |
965 |
984 |
+1.86% |
1,100 |
2024/10/29 |
972 |
972 |
955 |
966 |
-1.43% |
3,200 |
2024/10/28 |
909 |
980 |
909 |
980 |
+7.81% |
3,300 |
2024/10/25 |
934 |
939 |
906 |
909 |
-2.26% |
11,600 |
2024/10/24 |
933 |
933 |
926 |
930 |
-1.38% |
3,500 |
2024/10/23 |
952 |
953 |
935 |
943 |
-0.95% |
2,600 |
2024/10/22 |
970 |
972 |
952 |
952 |
-1.96% |
4,400 |
2024/10/21 |
975 |
980 |
970 |
971 |
-0.72% |
1,200 |
2024/10/18 |
978 |
979 |
966 |
978 |
-0.10% |
1,400 |
2024/10/17 |
972 |
980 |
966 |
979 |
+0.51% |
2,400 |
2024/10/16 |
967 |
975 |
967 |
974 |
-0.81% |
900 |
2024/10/15 |
980 |
986 |
975 |
982 |
+0.20% |
3,700 |
2024/10/11 |
967 |
980 |
961 |
980 |
+0.62% |
5,700 |
2024/10/10 |
975 |
982 |
974 |
974 |
-0.61% |
2,500 |
2024/10/9 |
975 |
990 |
975 |
980 |
-0.41% |
3,900 |
2024/10/8 |
984 |
993 |
984 |
984 |
-0.40% |
2,900 |
2024/10/7 |
999 |
1,000 |
988 |
988 |
+0.00% |
2,800 |
2024/10/4 |
984 |
990 |
981 |
988 |
-0.20% |
3,800 |
2024/10/3 |
1,003 |
1,003 |
984 |
990 |
-0.40% |
3,900 |
2024/10/2 |
992 |
1,000 |
985 |
994 |
+0.10% |
5,500 |
2024/10/1 |
996 |
1,006 |
986 |
993 |
-1.00% |
7,200 |
2024/9/30 |
1,001 |
1,010 |
982 |
1,003 |
+0.00% |
6,900 |
2024/9/27 |
984 |
1,009 |
984 |
1,003 |
+0.80% |
6,700 |
2024/9/26 |
1,005 |
1,005 |
995 |
995 |
-1.00% |
5,400 |
2024/9/25 |
999 |
1,012 |
999 |
1,005 |
+0.50% |
6,300 |
2024/9/24 |
1,000 |
1,007 |
998 |
1,000 |
+0.00% |
4,200 |
2024/9/20 |
1,003 |
1,019 |
994 |
1,000 |
+0.50% |
7,200 |
2024/9/19 |
991 |
1,008 |
991 |
995 |
+0.61% |
4,000 |
2024/9/18 |
1,029 |
1,029 |
989 |
989 |
-3.04% |
4,400 |
2024/9/17 |
1,015 |
1,020 |
975 |
1,020 |
-0.29% |
19,400 |
2024/9/13 |
1,080 |
1,125 |
1,011 |
1,023 |
-5.28% |
70,200 |
2024/9/12 |
1,048 |
1,080 |
1,023 |
1,080 |
+6.09% |
26,200 |
2024/9/11 |
1,050 |
1,058 |
1,018 |
1,018 |
-3.05% |
6,000 |
2024/9/10 |
1,058 |
1,060 |
1,039 |
1,050 |
-0.76% |
3,200 |
2024/9/9 |
1,013 |
1,059 |
990 |
1,058 |
+1.54% |
15,900 |
2024/9/6 |
1,048 |
1,050 |
1,030 |
1,042 |
+0.77% |
13,100 |
2024/9/5 |
1,014 |
1,035 |
1,009 |
1,034 |
+1.97% |
17,000 |
2024/9/4 |
1,000 |
1,020 |
995 |
1,014 |
-0.59% |
11,200 |
2024/9/3 |
1,010 |
1,027 |
990 |
1,020 |
+1.49% |
27,800 |
2024/9/2 |
980 |
1,005 |
965 |
1,005 |
+2.76% |
12,000 |
2024/8/30 |
964 |
980 |
964 |
978 |
+0.93% |
3,900 |
2024/8/29 |
960 |
969 |
960 |
969 |
+0.94% |
500 |
2024/8/28 |
946 |
965 |
946 |
960 |
+1.48% |
1,900 |
2024/8/27 |
955 |
959 |
944 |
946 |
-0.94% |
3,100 |
2024/8/26 |
960 |
970 |
910 |
955 |
-0.52% |
27,800 |
2024/8/23 |
943 |
963 |
942 |
960 |
+1.59% |
4,600 |
2024/8/22 |
927 |
945 |
927 |
945 |
+1.94% |
2,300 |
2024/8/21 |
919 |
927 |
919 |
927 |
-0.32% |
600 |
2024/8/20 |
913 |
933 |
913 |
930 |
+2.88% |
1,700 |
2024/8/19 |
914 |
918 |
903 |
904 |
-0.99% |
3,100 |
2024/8/16 |
913 |
913 |
898 |
913 |
+2.58% |
8,400 |
2024/8/15 |
882 |
918 |
879 |
890 |
+1.37% |
4,100 |
2024/8/14 |
896 |
911 |
872 |
878 |
-2.01% |
6,000 |
2024/8/13 |
912 |
912 |
895 |
896 |
+1.47% |
2,700 |
2024/8/9 |
870 |
930 |
870 |
883 |
+1.96% |
8,600 |
2024/8/8 |
850 |
866 |
848 |
866 |
+5.61% |
4,200 |
2024/8/7 |
800 |
850 |
787 |
820 |
+2.50% |
8,400 |
2024/8/6 |
800 |
869 |
800 |
800 |
+2.56% |
16,300 |
2024/8/5 |
860 |
860 |
780 |
780 |
-16.13% |
31,700 |
2024/8/2 |
980 |
990 |
870 |
930 |
-7.00% |
15,600 |
2024/8/1 |
1,001 |
1,015 |
989 |
1,000 |
-0.10% |
6,200 |
2024/7/31 |
996 |
1,002 |
990 |
1,001 |
+0.10% |
2,700 |
2024/7/30 |
999 |
1,005 |
991 |
1,000 |
+0.60% |
4,100 |
2024/7/29 |
995 |
1,003 |
994 |
994 |
+0.10% |
4,900 |
2024/7/26 |
992 |
1,003 |
987 |
993 |
+0.00% |
2,400 |
2024/7/25 |
999 |
1,004 |
985 |
993 |
-1.59% |
8,300 |
2024/7/24 |
1,015 |
1,015 |
1,002 |
1,009 |
+0.10% |
3,600 |
2024/7/23 |
1,014 |
1,016 |
1,006 |
1,008 |
-0.40% |
7,300 |
2024/7/22 |
1,004 |
1,012 |
1,000 |
1,012 |
+1.30% |
2,700 |
2024/7/19 |
999 |
1,000 |
997 |
999 |
+0.00% |
3,300 |
2024/7/18 |
1,001 |
1,005 |
998 |
999 |
-0.10% |
2,900 |
2024/7/17 |
1,004 |
1,004 |
997 |
1,000 |
-0.40% |
5,200 |
|