日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
89 |
90 |
88 |
90 |
+1.12% |
505,400 |
2025/2/13 |
92 |
93 |
89 |
89 |
-2.20% |
843,000 |
2025/2/12 |
86 |
94 |
86 |
91 |
+7.06% |
2,500,600 |
2025/2/10 |
82 |
85 |
82 |
85 |
+3.66% |
535,600 |
2025/2/7 |
84 |
84 |
82 |
82 |
-1.20% |
291,300 |
2025/2/6 |
83 |
84 |
82 |
83 |
-1.19% |
351,600 |
2025/2/5 |
83 |
84 |
82 |
84 |
+0.00% |
138,300 |
2025/2/4 |
84 |
84 |
82 |
84 |
+0.00% |
419,500 |
2025/2/3 |
84 |
84 |
83 |
84 |
-1.18% |
247,600 |
2025/1/31 |
84 |
86 |
83 |
85 |
+1.19% |
407,700 |
2025/1/30 |
86 |
86 |
84 |
84 |
-2.33% |
242,000 |
2025/1/29 |
85 |
86 |
84 |
86 |
+2.38% |
304,600 |
2025/1/28 |
84 |
86 |
84 |
84 |
-1.18% |
235,100 |
2025/1/27 |
85 |
86 |
84 |
85 |
+0.00% |
267,500 |
2025/1/24 |
82 |
86 |
82 |
85 |
+2.41% |
602,400 |
2025/1/23 |
83 |
83 |
81 |
83 |
+0.00% |
181,100 |
2025/1/22 |
82 |
84 |
82 |
83 |
+1.22% |
296,800 |
2025/1/21 |
83 |
83 |
81 |
82 |
+0.00% |
228,800 |
2025/1/20 |
81 |
83 |
80 |
82 |
+1.23% |
180,900 |
2025/1/17 |
81 |
82 |
79 |
81 |
+0.00% |
540,700 |
2025/1/16 |
83 |
83 |
81 |
81 |
-1.22% |
258,600 |
2025/1/15 |
83 |
84 |
82 |
82 |
-2.38% |
292,600 |
2025/1/14 |
84 |
84 |
82 |
84 |
-1.18% |
315,300 |
2025/1/10 |
82 |
85 |
82 |
85 |
+2.41% |
427,400 |
2025/1/9 |
85 |
85 |
83 |
83 |
-1.19% |
187,000 |
2025/1/8 |
85 |
85 |
83 |
84 |
-1.18% |
237,600 |
2025/1/7 |
86 |
86 |
83 |
85 |
-1.16% |
397,000 |
2025/1/6 |
86 |
87 |
85 |
86 |
-1.15% |
303,100 |
2024/12/30 |
84 |
88 |
83 |
87 |
+3.57% |
907,900 |
2024/12/27 |
82 |
85 |
82 |
84 |
+2.44% |
984,900 |
2024/12/26 |
83 |
85 |
82 |
82 |
-1.20% |
470,100 |
2024/12/25 |
85 |
85 |
83 |
83 |
-1.19% |
389,300 |
2024/12/24 |
81 |
84 |
80 |
84 |
+3.70% |
909,200 |
2024/12/23 |
80 |
82 |
79 |
81 |
+0.00% |
669,900 |
2024/12/20 |
81 |
84 |
81 |
81 |
+0.00% |
698,500 |
2024/12/19 |
82 |
83 |
81 |
81 |
-2.41% |
738,000 |
2024/12/18 |
84 |
85 |
83 |
83 |
-1.19% |
319,200 |
2024/12/17 |
86 |
86 |
84 |
84 |
-3.45% |
513,700 |
2024/12/16 |
87 |
87 |
84 |
87 |
+0.00% |
644,600 |
2024/12/13 |
91 |
91 |
86 |
87 |
-4.40% |
2,332,100 |
2024/12/12 |
91 |
92 |
90 |
91 |
+0.00% |
551,800 |
2024/12/11 |
89 |
91 |
88 |
91 |
+3.41% |
570,200 |
2024/12/10 |
88 |
88 |
86 |
88 |
+0.00% |
446,500 |
2024/12/9 |
85 |
89 |
85 |
88 |
+3.53% |
810,100 |
2024/12/6 |
84 |
85 |
83 |
85 |
+0.00% |
336,500 |
2024/12/5 |
84 |
86 |
84 |
85 |
-1.16% |
266,500 |
2024/12/4 |
87 |
87 |
84 |
86 |
-1.15% |
619,500 |
2024/12/3 |
87 |
88 |
86 |
87 |
+0.00% |
1,008,600 |
2024/12/2 |
88 |
88 |
85 |
87 |
-2.25% |
465,700 |
2024/11/29 |
89 |
90 |
88 |
89 |
-1.11% |
195,500 |
2024/11/28 |
88 |
90 |
87 |
90 |
+1.12% |
312,000 |
2024/11/27 |
90 |
90 |
88 |
89 |
-2.20% |
443,700 |
2024/11/26 |
92 |
92 |
89 |
91 |
-1.09% |
503,000 |
2024/11/25 |
93 |
93 |
91 |
92 |
+1.10% |
232,300 |
2024/11/22 |
91 |
92 |
91 |
91 |
+1.11% |
157,900 |
2024/11/21 |
92 |
92 |
90 |
90 |
-2.17% |
312,000 |
2024/11/20 |
92 |
93 |
90 |
92 |
+1.10% |
342,400 |
2024/11/19 |
89 |
96 |
89 |
91 |
+2.25% |
834,100 |
2024/11/18 |
89 |
92 |
89 |
89 |
-1.11% |
320,900 |
2024/11/15 |
89 |
92 |
88 |
90 |
+3.45% |
725,800 |
2024/11/14 |
90 |
92 |
87 |
87 |
-3.33% |
570,500 |
2024/11/13 |
91 |
93 |
90 |
90 |
-1.10% |
478,200 |
2024/11/12 |
88 |
93 |
87 |
91 |
+3.41% |
1,044,400 |
2024/11/11 |
88 |
89 |
87 |
88 |
+0.00% |
280,500 |
2024/11/8 |
87 |
89 |
87 |
88 |
+1.15% |
478,200 |
2024/11/7 |
88 |
89 |
87 |
87 |
+1.16% |
361,900 |
2024/11/6 |
86 |
90 |
86 |
86 |
+1.18% |
616,500 |
2024/11/5 |
87 |
87 |
85 |
85 |
-1.16% |
433,900 |
2024/11/1 |
84 |
88 |
84 |
86 |
+0.00% |
629,800 |
2024/10/31 |
85 |
87 |
84 |
86 |
+1.18% |
509,700 |
2024/10/30 |
83 |
88 |
83 |
85 |
+2.41% |
432,500 |
2024/10/29 |
83 |
85 |
82 |
83 |
+0.00% |
553,800 |
2024/10/28 |
79 |
84 |
79 |
83 |
+5.06% |
590,000 |
2024/10/25 |
79 |
82 |
79 |
79 |
-1.25% |
556,400 |
2024/10/24 |
80 |
82 |
79 |
80 |
-2.44% |
418,600 |
2024/10/23 |
82 |
83 |
80 |
82 |
-1.20% |
694,400 |
2024/10/22 |
84 |
84 |
82 |
83 |
+0.00% |
431,200 |
2024/10/21 |
83 |
85 |
82 |
83 |
+0.00% |
275,000 |
2024/10/18 |
84 |
86 |
83 |
83 |
-2.35% |
511,900 |
2024/10/17 |
86 |
86 |
84 |
85 |
+0.00% |
234,300 |
2024/10/16 |
84 |
87 |
83 |
85 |
-2.30% |
419,100 |
2024/10/15 |
86 |
87 |
84 |
87 |
+2.35% |
344,600 |
2024/10/11 |
86 |
87 |
85 |
85 |
-3.41% |
460,700 |
2024/10/10 |
88 |
88 |
86 |
88 |
-2.22% |
676,600 |
2024/10/9 |
91 |
91 |
87 |
90 |
-2.17% |
716,900 |
2024/10/8 |
92 |
92 |
90 |
92 |
-1.08% |
263,800 |
2024/10/7 |
93 |
95 |
92 |
93 |
+1.09% |
439,800 |
2024/10/4 |
94 |
95 |
92 |
92 |
-2.13% |
482,100 |
2024/10/3 |
96 |
97 |
94 |
94 |
+0.00% |
330,700 |
2024/10/2 |
92 |
97 |
92 |
94 |
+1.08% |
769,200 |
2024/10/1 |
94 |
95 |
92 |
93 |
+1.09% |
431,500 |
2024/9/30 |
92 |
97 |
92 |
92 |
-3.16% |
635,900 |
2024/9/27 |
94 |
97 |
93 |
95 |
+0.00% |
744,100 |
2024/9/26 |
94 |
95 |
94 |
95 |
+0.00% |
324,500 |
2024/9/25 |
93 |
95 |
93 |
95 |
+1.06% |
430,500 |
2024/9/24 |
94 |
96 |
93 |
94 |
+1.08% |
751,400 |
2024/9/20 |
93 |
96 |
93 |
93 |
-1.06% |
1,215,900 |
2024/9/19 |
90 |
94 |
90 |
94 |
+3.30% |
1,197,500 |
2024/9/18 |
90 |
92 |
89 |
91 |
+2.25% |
833,600 |
2024/9/17 |
99 |
100 |
87 |
89 |
-2.20% |
3,328,500 |
2024/9/13 |
90 |
91 |
89 |
91 |
+0.00% |
575,300 |
2024/9/12 |
89 |
92 |
89 |
91 |
+4.60% |
448,300 |
2024/9/11 |
91 |
91 |
86 |
87 |
-5.43% |
720,200 |
2024/9/10 |
92 |
92 |
90 |
92 |
+0.00% |
399,700 |
2024/9/9 |
86 |
92 |
85 |
92 |
+2.22% |
644,000 |
2024/9/6 |
94 |
94 |
90 |
90 |
-2.17% |
663,500 |
2024/9/5 |
92 |
97 |
90 |
92 |
-2.13% |
797,700 |
2024/9/4 |
96 |
99 |
93 |
94 |
-6.93% |
1,626,400 |
2024/9/3 |
96 |
103 |
96 |
101 |
+4.12% |
1,179,900 |
2024/9/2 |
102 |
103 |
97 |
97 |
-3.96% |
915,500 |
2024/8/30 |
100 |
103 |
99 |
101 |
-0.98% |
1,253,600 |
2024/8/29 |
98 |
109 |
98 |
102 |
+4.08% |
2,895,500 |
2024/8/28 |
99 |
99 |
95 |
98 |
-1.01% |
646,200 |
2024/8/27 |
97 |
100 |
96 |
99 |
+2.06% |
557,900 |
2024/8/26 |
95 |
99 |
93 |
97 |
+2.11% |
944,000 |
2024/8/23 |
93 |
95 |
93 |
95 |
+1.06% |
420,600 |
2024/8/22 |
95 |
95 |
92 |
94 |
-1.05% |
527,100 |
2024/8/21 |
93 |
96 |
92 |
95 |
+0.00% |
544,600 |
2024/8/20 |
89 |
96 |
89 |
95 |
+6.74% |
1,247,100 |
2024/8/19 |
90 |
92 |
88 |
89 |
-2.20% |
786,300 |
2024/8/16 |
92 |
93 |
88 |
91 |
+0.00% |
862,200 |
2024/8/15 |
89 |
92 |
89 |
91 |
+2.25% |
473,500 |
2024/8/14 |
88 |
90 |
87 |
89 |
+2.30% |
722,600 |
|