日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
674 |
675 |
667 |
670 |
-0.15% |
171,800 |
2025/2/13 |
670 |
672 |
666 |
671 |
+0.15% |
210,500 |
2025/2/12 |
654 |
670 |
650 |
670 |
+2.60% |
319,200 |
2025/2/10 |
650 |
660 |
644 |
653 |
-0.61% |
365,900 |
2025/2/7 |
657 |
671 |
654 |
657 |
+0.15% |
519,400 |
2025/2/6 |
648 |
657 |
648 |
656 |
+1.39% |
181,800 |
2025/2/5 |
642 |
647 |
641 |
647 |
+0.62% |
156,000 |
2025/2/4 |
653 |
654 |
640 |
643 |
-1.08% |
279,800 |
2025/2/3 |
656 |
658 |
649 |
650 |
-0.91% |
309,900 |
2025/1/31 |
660 |
662 |
656 |
656 |
-1.06% |
219,600 |
2025/1/30 |
649 |
663 |
648 |
663 |
+2.47% |
334,000 |
2025/1/29 |
647 |
652 |
645 |
647 |
+0.00% |
189,100 |
2025/1/28 |
646 |
651 |
644 |
647 |
+0.31% |
263,900 |
2025/1/27 |
640 |
650 |
636 |
645 |
+1.57% |
350,700 |
2025/1/24 |
636 |
645 |
634 |
635 |
+0.00% |
301,600 |
2025/1/23 |
622 |
638 |
621 |
635 |
+1.76% |
293,300 |
2025/1/22 |
625 |
627 |
619 |
624 |
-0.32% |
262,500 |
2025/1/21 |
620 |
629 |
615 |
626 |
+1.13% |
304,400 |
2025/1/20 |
612 |
623 |
611 |
619 |
+1.81% |
585,100 |
2025/1/17 |
642 |
642 |
608 |
608 |
-5.30% |
1,380,900 |
2025/1/16 |
658 |
661 |
642 |
642 |
-2.43% |
663,500 |
2025/1/15 |
657 |
662 |
651 |
658 |
+0.30% |
266,600 |
2025/1/14 |
659 |
660 |
651 |
656 |
-0.46% |
321,000 |
2025/1/10 |
670 |
670 |
658 |
659 |
-1.79% |
420,100 |
2025/1/9 |
681 |
682 |
671 |
671 |
-1.47% |
295,500 |
2025/1/8 |
686 |
687 |
680 |
681 |
-0.73% |
173,900 |
2025/1/7 |
683 |
687 |
679 |
686 |
+0.44% |
297,900 |
2025/1/6 |
675 |
683 |
675 |
683 |
+1.34% |
289,100 |
2024/12/30 |
676 |
683 |
671 |
674 |
-0.30% |
339,100 |
2024/12/27 |
667 |
681 |
666 |
676 |
+1.81% |
520,900 |
2024/12/26 |
659 |
670 |
658 |
664 |
+0.45% |
699,100 |
2024/12/25 |
659 |
662 |
649 |
661 |
+0.61% |
742,900 |
2024/12/24 |
647 |
661 |
643 |
657 |
+0.31% |
869,300 |
2024/12/23 |
673 |
678 |
655 |
655 |
-3.39% |
910,400 |
2024/12/20 |
688 |
690 |
675 |
678 |
-1.31% |
461,100 |
2024/12/19 |
691 |
692 |
686 |
687 |
-0.58% |
380,800 |
2024/12/18 |
696 |
699 |
691 |
691 |
-0.72% |
313,800 |
2024/12/17 |
696 |
706 |
695 |
696 |
+0.00% |
311,300 |
2024/12/16 |
700 |
702 |
694 |
696 |
-1.00% |
294,600 |
2024/12/13 |
704 |
709 |
702 |
703 |
-0.57% |
188,000 |
2024/12/12 |
710 |
711 |
703 |
707 |
-0.56% |
188,300 |
2024/12/11 |
700 |
714 |
700 |
711 |
+1.43% |
351,700 |
2024/12/10 |
695 |
702 |
690 |
701 |
+1.30% |
327,700 |
2024/12/9 |
691 |
697 |
691 |
692 |
+0.00% |
195,700 |
2024/12/6 |
693 |
697 |
692 |
692 |
-0.29% |
148,100 |
2024/12/5 |
698 |
700 |
692 |
694 |
-0.57% |
176,300 |
2024/12/4 |
698 |
699 |
694 |
698 |
-0.14% |
213,800 |
2024/12/3 |
701 |
709 |
699 |
699 |
-0.14% |
298,400 |
2024/12/2 |
717 |
717 |
700 |
700 |
-2.78% |
296,200 |
2024/11/29 |
723 |
723 |
716 |
720 |
-0.41% |
201,400 |
2024/11/28 |
719 |
726 |
718 |
723 |
+0.56% |
329,700 |
2024/11/27 |
718 |
721 |
714 |
719 |
+0.42% |
373,700 |
2024/11/26 |
710 |
716 |
710 |
716 |
+0.56% |
259,600 |
2024/11/25 |
715 |
718 |
710 |
712 |
-0.42% |
219,600 |
2024/11/22 |
708 |
718 |
708 |
715 |
+0.99% |
331,700 |
2024/11/21 |
697 |
711 |
697 |
708 |
+1.58% |
460,100 |
2024/11/20 |
690 |
701 |
690 |
697 |
+1.01% |
296,900 |
2024/11/19 |
691 |
697 |
690 |
690 |
+0.00% |
211,600 |
2024/11/18 |
688 |
693 |
686 |
690 |
+0.00% |
164,800 |
2024/11/15 |
691 |
694 |
687 |
690 |
+0.15% |
185,800 |
2024/11/14 |
690 |
697 |
688 |
689 |
-0.43% |
205,500 |
2024/11/13 |
689 |
706 |
688 |
692 |
+0.29% |
473,100 |
2024/11/12 |
683 |
700 |
683 |
690 |
+1.17% |
573,300 |
2024/11/11 |
675 |
686 |
670 |
682 |
+0.44% |
493,700 |
2024/11/8 |
678 |
691 |
675 |
679 |
+0.30% |
335,300 |
2024/11/7 |
680 |
682 |
676 |
677 |
+0.15% |
204,100 |
2024/11/6 |
677 |
685 |
676 |
676 |
-0.44% |
242,500 |
2024/11/5 |
674 |
680 |
672 |
679 |
+0.74% |
244,600 |
2024/11/1 |
677 |
679 |
673 |
674 |
-0.59% |
196,000 |
2024/10/31 |
679 |
680 |
675 |
678 |
+0.00% |
167,000 |
2024/10/30 |
674 |
682 |
670 |
678 |
+1.04% |
316,600 |
2024/10/29 |
657 |
674 |
656 |
671 |
+2.60% |
496,200 |
2024/10/28 |
648 |
665 |
648 |
654 |
+0.62% |
422,300 |
2024/10/25 |
647 |
653 |
646 |
650 |
+0.31% |
377,000 |
2024/10/24 |
652 |
653 |
634 |
648 |
-1.07% |
752,500 |
2024/10/23 |
670 |
670 |
654 |
655 |
-2.38% |
741,400 |
2024/10/22 |
665 |
672 |
662 |
671 |
+1.05% |
469,300 |
2024/10/21 |
686 |
686 |
664 |
664 |
-3.35% |
989,300 |
2024/10/18 |
689 |
700 |
686 |
687 |
-0.15% |
413,800 |
2024/10/17 |
689 |
691 |
681 |
688 |
+0.00% |
374,500 |
2024/10/16 |
701 |
706 |
686 |
688 |
-1.85% |
785,500 |
2024/10/15 |
700 |
703 |
695 |
701 |
+0.14% |
423,900 |
2024/10/11 |
706 |
707 |
700 |
700 |
-0.85% |
295,200 |
2024/10/10 |
709 |
709 |
705 |
706 |
-0.56% |
150,500 |
2024/10/9 |
701 |
713 |
701 |
710 |
+1.43% |
351,400 |
2024/10/8 |
706 |
710 |
700 |
700 |
-1.13% |
295,700 |
2024/10/7 |
710 |
711 |
705 |
708 |
-0.28% |
264,000 |
2024/10/4 |
718 |
729 |
706 |
710 |
-0.70% |
441,800 |
2024/10/3 |
716 |
718 |
707 |
715 |
+0.28% |
320,900 |
2024/10/2 |
700 |
716 |
698 |
713 |
+1.57% |
534,400 |
2024/10/1 |
713 |
715 |
702 |
702 |
-1.40% |
517,400 |
2024/9/30 |
714 |
723 |
707 |
712 |
-1.39% |
600,300 |
2024/9/27 |
725 |
726 |
718 |
722 |
-2.17% |
946,700 |
2024/9/26 |
745 |
746 |
738 |
738 |
-0.94% |
1,826,600 |
2024/9/25 |
749 |
750 |
745 |
745 |
-0.53% |
493,500 |
2024/9/24 |
745 |
749 |
743 |
749 |
+0.54% |
487,300 |
2024/9/20 |
745 |
747 |
743 |
745 |
+0.00% |
303,400 |
2024/9/19 |
745 |
748 |
744 |
745 |
-0.27% |
173,500 |
2024/9/18 |
747 |
750 |
744 |
747 |
+0.00% |
127,300 |
2024/9/17 |
738 |
748 |
738 |
747 |
+1.63% |
198,400 |
2024/9/13 |
740 |
741 |
735 |
735 |
-1.21% |
181,400 |
2024/9/12 |
745 |
746 |
741 |
744 |
+0.54% |
121,400 |
2024/9/11 |
745 |
747 |
739 |
740 |
-1.33% |
248,400 |
2024/9/10 |
738 |
750 |
736 |
750 |
+2.32% |
532,800 |
2024/9/9 |
730 |
735 |
725 |
733 |
+0.00% |
246,300 |
2024/9/6 |
739 |
741 |
731 |
733 |
-0.95% |
242,500 |
2024/9/5 |
738 |
743 |
737 |
740 |
+0.27% |
169,900 |
2024/9/4 |
739 |
745 |
737 |
738 |
-0.94% |
231,500 |
2024/9/3 |
736 |
745 |
736 |
745 |
+1.36% |
232,000 |
2024/9/2 |
734 |
738 |
733 |
735 |
+0.41% |
172,400 |
2024/8/30 |
723 |
737 |
723 |
732 |
+1.39% |
268,000 |
2024/8/29 |
721 |
726 |
720 |
722 |
+0.14% |
245,200 |
2024/8/28 |
732 |
732 |
721 |
721 |
-1.50% |
356,200 |
2024/8/27 |
733 |
737 |
731 |
732 |
-0.54% |
156,400 |
2024/8/26 |
731 |
739 |
730 |
736 |
+0.68% |
195,300 |
2024/8/23 |
734 |
737 |
728 |
731 |
+0.00% |
228,900 |
2024/8/22 |
737 |
739 |
728 |
731 |
-1.22% |
300,100 |
2024/8/21 |
750 |
751 |
739 |
740 |
-1.86% |
274,500 |
2024/8/20 |
744 |
754 |
743 |
754 |
+1.07% |
289,000 |
2024/8/19 |
742 |
747 |
741 |
746 |
+0.81% |
221,300 |
2024/8/16 |
738 |
742 |
736 |
740 |
+0.82% |
211,800 |
2024/8/15 |
736 |
739 |
731 |
734 |
+0.27% |
227,300 |
2024/8/14 |
739 |
739 |
732 |
732 |
-1.21% |
265,300 |
|