日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,184 |
1,197 |
1,171 |
1,177 |
+0.17% |
6,900 |
2025/2/13 |
1,189 |
1,198 |
1,175 |
1,175 |
-0.76% |
7,400 |
2025/2/12 |
1,184 |
1,199 |
1,168 |
1,184 |
-0.08% |
5,300 |
2025/2/10 |
1,179 |
1,188 |
1,165 |
1,185 |
-0.25% |
5,400 |
2025/2/7 |
1,176 |
1,188 |
1,160 |
1,188 |
+0.76% |
5,300 |
2025/2/6 |
1,206 |
1,209 |
1,179 |
1,179 |
-0.76% |
12,300 |
2025/2/5 |
1,150 |
1,188 |
1,138 |
1,188 |
+5.04% |
11,000 |
2025/2/4 |
1,137 |
1,137 |
1,127 |
1,131 |
-0.44% |
3,600 |
2025/2/3 |
1,119 |
1,155 |
1,106 |
1,136 |
+2.81% |
12,100 |
2025/1/31 |
1,135 |
1,136 |
1,105 |
1,105 |
-2.64% |
6,500 |
2025/1/30 |
1,144 |
1,168 |
1,134 |
1,135 |
-0.79% |
2,600 |
2025/1/29 |
1,149 |
1,169 |
1,144 |
1,144 |
-0.52% |
5,700 |
2025/1/28 |
1,160 |
1,165 |
1,130 |
1,150 |
-0.86% |
6,800 |
2025/1/27 |
1,177 |
1,188 |
1,154 |
1,160 |
+0.78% |
11,000 |
2025/1/24 |
1,150 |
1,184 |
1,130 |
1,151 |
+2.77% |
7,200 |
2025/1/23 |
1,150 |
1,155 |
1,120 |
1,120 |
-5.00% |
7,100 |
2025/1/22 |
1,081 |
1,201 |
1,061 |
1,179 |
+9.07% |
28,400 |
2025/1/21 |
1,060 |
1,081 |
1,055 |
1,081 |
+1.98% |
6,200 |
2025/1/20 |
1,051 |
1,060 |
1,033 |
1,060 |
+0.19% |
10,800 |
2025/1/17 |
1,035 |
1,060 |
1,030 |
1,058 |
+3.22% |
4,200 |
2025/1/16 |
1,035 |
1,059 |
1,025 |
1,025 |
-0.87% |
4,300 |
2025/1/15 |
1,049 |
1,070 |
1,032 |
1,034 |
-1.90% |
3,800 |
2025/1/14 |
1,095 |
1,095 |
1,027 |
1,054 |
-1.50% |
26,100 |
2025/1/10 |
985 |
1,075 |
985 |
1,070 |
+5.84% |
25,900 |
2025/1/9 |
1,030 |
1,035 |
1,010 |
1,011 |
-2.51% |
7,700 |
2025/1/8 |
1,050 |
1,050 |
1,025 |
1,037 |
-1.71% |
15,900 |
2025/1/7 |
1,073 |
1,078 |
1,049 |
1,055 |
-0.94% |
6,800 |
2025/1/6 |
1,052 |
1,079 |
1,033 |
1,065 |
+3.90% |
18,700 |
2024/12/30 |
1,029 |
1,031 |
1,021 |
1,025 |
-0.29% |
2,400 |
2024/12/27 |
1,021 |
1,038 |
1,019 |
1,028 |
+1.78% |
6,100 |
2024/12/26 |
1,007 |
1,024 |
999 |
1,010 |
+0.40% |
15,700 |
2024/12/25 |
1,028 |
1,030 |
1,005 |
1,006 |
-2.14% |
14,700 |
2024/12/24 |
1,050 |
1,050 |
1,015 |
1,028 |
-3.02% |
9,700 |
2024/12/23 |
1,094 |
1,094 |
1,045 |
1,060 |
-3.11% |
15,600 |
2024/12/20 |
1,050 |
1,105 |
1,050 |
1,094 |
+4.29% |
18,000 |
2024/12/19 |
1,054 |
1,065 |
1,030 |
1,049 |
-1.96% |
11,600 |
2024/12/18 |
1,090 |
1,100 |
1,054 |
1,070 |
-0.74% |
19,600 |
2024/12/17 |
1,046 |
1,112 |
1,032 |
1,078 |
+3.65% |
65,800 |
2024/12/16 |
1,029 |
1,045 |
1,013 |
1,040 |
+4.00% |
79,200 |
2024/12/13 |
931 |
1,074 |
906 |
1,000 |
+8.23% |
257,300 |
2024/12/12 |
921 |
924 |
914 |
924 |
+0.11% |
1,500 |
2024/12/11 |
918 |
924 |
918 |
923 |
+0.54% |
1,700 |
2024/12/10 |
928 |
929 |
914 |
918 |
-0.43% |
4,700 |
2024/12/9 |
919 |
922 |
910 |
922 |
+0.00% |
1,300 |
2024/12/6 |
921 |
922 |
909 |
922 |
+0.22% |
3,200 |
2024/12/5 |
912 |
920 |
910 |
920 |
+0.66% |
1,700 |
2024/12/4 |
896 |
915 |
896 |
914 |
+3.63% |
4,900 |
2024/12/3 |
885 |
925 |
882 |
882 |
-0.34% |
10,700 |
2024/12/2 |
907 |
915 |
883 |
885 |
-2.32% |
3,800 |
2024/11/29 |
930 |
930 |
906 |
906 |
-1.31% |
1,800 |
2024/11/28 |
929 |
929 |
910 |
918 |
-0.86% |
2,700 |
2024/11/27 |
921 |
927 |
912 |
926 |
+0.76% |
4,000 |
2024/11/26 |
915 |
921 |
900 |
919 |
+1.43% |
3,900 |
2024/11/25 |
910 |
925 |
898 |
906 |
-0.11% |
5,700 |
2024/11/22 |
870 |
907 |
860 |
907 |
+4.25% |
4,200 |
2024/11/21 |
880 |
880 |
870 |
870 |
-1.14% |
900 |
2024/11/20 |
880 |
880 |
880 |
880 |
+0.57% |
400 |
2024/11/19 |
884 |
884 |
870 |
875 |
-1.02% |
1,100 |
2024/11/18 |
874 |
885 |
874 |
884 |
+1.14% |
1,700 |
2024/11/15 |
880 |
882 |
874 |
874 |
+0.11% |
1,400 |
2024/11/14 |
876 |
876 |
873 |
873 |
-0.34% |
600 |
2024/11/13 |
877 |
880 |
876 |
876 |
-0.45% |
700 |
2024/11/12 |
871 |
880 |
871 |
880 |
+0.34% |
1,400 |
2024/11/11 |
881 |
897 |
866 |
877 |
-0.45% |
3,100 |
2024/11/8 |
869 |
881 |
869 |
881 |
+1.38% |
1,700 |
2024/11/7 |
870 |
877 |
856 |
869 |
-0.11% |
1,300 |
2024/11/6 |
883 |
883 |
857 |
870 |
-1.47% |
3,900 |
2024/11/5 |
850 |
885 |
845 |
883 |
+3.64% |
1,700 |
2024/11/1 |
840 |
854 |
840 |
852 |
+0.24% |
1,300 |
2024/10/31 |
853 |
873 |
850 |
850 |
-1.28% |
3,800 |
2024/10/30 |
864 |
872 |
861 |
861 |
-1.26% |
3,000 |
2024/10/29 |
875 |
884 |
860 |
872 |
-2.02% |
2,000 |
2024/10/28 |
883 |
890 |
856 |
890 |
+0.79% |
2,700 |
2024/10/25 |
905 |
905 |
852 |
883 |
-2.43% |
7,700 |
2024/10/24 |
903 |
907 |
871 |
905 |
+0.89% |
9,500 |
2024/10/23 |
885 |
897 |
876 |
897 |
+2.75% |
4,600 |
2024/10/22 |
894 |
894 |
872 |
873 |
-1.91% |
3,400 |
2024/10/21 |
880 |
890 |
867 |
890 |
+2.89% |
7,600 |
2024/10/18 |
835 |
875 |
834 |
865 |
+3.59% |
14,200 |
2024/10/17 |
821 |
835 |
821 |
835 |
+0.12% |
700 |
2024/10/16 |
812 |
836 |
812 |
834 |
+1.09% |
3,800 |
2024/10/15 |
813 |
825 |
807 |
825 |
+0.98% |
7,200 |
2024/10/11 |
814 |
835 |
802 |
817 |
-0.37% |
9,700 |
2024/10/10 |
783 |
837 |
783 |
820 |
+5.26% |
15,600 |
2024/10/9 |
778 |
781 |
776 |
779 |
+0.13% |
2,000 |
2024/10/8 |
786 |
788 |
778 |
778 |
-1.64% |
4,200 |
2024/10/7 |
793 |
793 |
783 |
791 |
+0.64% |
3,300 |
2024/10/4 |
778 |
788 |
778 |
786 |
+1.03% |
2,700 |
2024/10/3 |
778 |
778 |
778 |
778 |
+0.00% |
300 |
2024/10/2 |
780 |
781 |
773 |
778 |
-1.89% |
3,000 |
2024/10/1 |
774 |
793 |
771 |
793 |
+1.67% |
2,400 |
2024/9/30 |
771 |
781 |
770 |
780 |
-1.27% |
7,000 |
2024/9/27 |
790 |
795 |
786 |
790 |
+0.51% |
2,900 |
2024/9/26 |
783 |
786 |
777 |
786 |
+0.64% |
1,900 |
2024/9/25 |
791 |
791 |
781 |
781 |
-1.88% |
2,900 |
2024/9/24 |
788 |
796 |
788 |
796 |
+1.14% |
1,400 |
2024/9/20 |
818 |
818 |
786 |
787 |
-3.32% |
28,200 |
2024/9/19 |
820 |
820 |
812 |
814 |
-0.85% |
3,700 |
2024/9/18 |
812 |
821 |
807 |
821 |
-0.36% |
11,800 |
2024/9/17 |
809 |
824 |
797 |
824 |
+7.85% |
74,600 |
2024/9/13 |
764 |
774 |
759 |
764 |
+1.06% |
4,100 |
2024/9/12 |
767 |
767 |
756 |
756 |
+0.27% |
2,000 |
2024/9/11 |
760 |
760 |
751 |
754 |
-0.92% |
2,100 |
2024/9/10 |
755 |
766 |
755 |
761 |
-0.52% |
2,100 |
2024/9/9 |
755 |
765 |
749 |
765 |
+0.39% |
10,900 |
2024/9/6 |
766 |
766 |
757 |
762 |
+1.20% |
1,300 |
2024/9/5 |
750 |
763 |
750 |
753 |
+0.00% |
2,300 |
2024/9/4 |
762 |
762 |
753 |
753 |
-2.21% |
4,800 |
2024/9/3 |
761 |
773 |
758 |
770 |
+1.58% |
4,700 |
2024/9/2 |
764 |
764 |
753 |
758 |
+0.13% |
2,200 |
2024/8/30 |
761 |
768 |
757 |
757 |
-0.26% |
3,800 |
2024/8/29 |
758 |
763 |
757 |
759 |
+0.13% |
2,000 |
2024/8/28 |
765 |
767 |
758 |
758 |
-1.43% |
3,700 |
2024/8/27 |
778 |
782 |
764 |
769 |
+0.79% |
5,200 |
2024/8/26 |
755 |
763 |
755 |
763 |
+1.60% |
4,900 |
2024/8/23 |
750 |
754 |
750 |
751 |
-0.66% |
2,000 |
2024/8/22 |
761 |
761 |
756 |
756 |
-0.53% |
400 |
2024/8/21 |
760 |
764 |
756 |
760 |
+0.00% |
3,700 |
2024/8/20 |
759 |
762 |
756 |
760 |
+0.13% |
2,100 |
2024/8/19 |
762 |
767 |
754 |
759 |
-0.39% |
2,500 |
2024/8/16 |
756 |
763 |
750 |
762 |
+1.20% |
4,200 |
2024/8/15 |
749 |
753 |
749 |
753 |
+0.53% |
6,200 |
2024/8/14 |
748 |
753 |
748 |
749 |
+0.67% |
1,400 |
|