日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
765 |
770 |
764 |
770 |
+1.32% |
12,400 |
2025/2/12 |
770 |
770 |
760 |
760 |
-0.39% |
10,900 |
2025/2/10 |
768 |
771 |
762 |
763 |
-0.91% |
10,800 |
2025/2/7 |
769 |
772 |
768 |
770 |
-0.26% |
14,500 |
2025/2/6 |
762 |
772 |
762 |
772 |
+0.92% |
14,500 |
2025/2/5 |
761 |
770 |
759 |
765 |
+0.53% |
16,600 |
2025/2/4 |
765 |
769 |
760 |
761 |
+0.93% |
19,200 |
2025/2/3 |
797 |
797 |
754 |
754 |
-6.22% |
62,200 |
2025/1/31 |
810 |
815 |
791 |
804 |
-0.62% |
17,200 |
2025/1/30 |
814 |
816 |
808 |
809 |
-0.86% |
20,900 |
2025/1/29 |
816 |
817 |
815 |
816 |
+0.12% |
4,200 |
2025/1/28 |
809 |
815 |
807 |
815 |
+0.74% |
8,100 |
2025/1/27 |
804 |
810 |
802 |
809 |
+1.63% |
14,300 |
2025/1/24 |
803 |
807 |
796 |
796 |
-0.38% |
6,500 |
2025/1/23 |
806 |
806 |
792 |
799 |
-0.87% |
11,100 |
2025/1/22 |
803 |
810 |
803 |
806 |
+0.37% |
6,400 |
2025/1/21 |
798 |
803 |
793 |
803 |
+0.75% |
9,500 |
2025/1/20 |
784 |
797 |
784 |
797 |
+1.66% |
8,900 |
2025/1/17 |
786 |
794 |
783 |
784 |
-0.25% |
9,600 |
2025/1/16 |
803 |
803 |
786 |
786 |
-1.87% |
23,800 |
2025/1/15 |
799 |
807 |
799 |
801 |
+0.12% |
10,800 |
2025/1/14 |
794 |
807 |
793 |
800 |
+0.00% |
25,500 |
2025/1/10 |
791 |
806 |
789 |
800 |
+1.14% |
12,500 |
2025/1/9 |
803 |
803 |
791 |
791 |
-1.49% |
25,800 |
2025/1/8 |
806 |
809 |
803 |
803 |
-0.86% |
10,300 |
2025/1/7 |
810 |
810 |
804 |
810 |
+0.12% |
12,300 |
2025/1/6 |
828 |
828 |
809 |
809 |
-1.46% |
20,800 |
2024/12/30 |
840 |
840 |
821 |
821 |
-2.26% |
13,600 |
2024/12/27 |
821 |
840 |
818 |
840 |
+2.44% |
13,800 |
2024/12/26 |
818 |
820 |
810 |
820 |
+0.24% |
19,300 |
2024/12/25 |
813 |
818 |
809 |
818 |
+0.49% |
9,000 |
2024/12/24 |
810 |
814 |
806 |
814 |
+0.49% |
10,300 |
2024/12/23 |
800 |
812 |
800 |
810 |
+1.12% |
8,900 |
2024/12/20 |
816 |
816 |
801 |
801 |
-1.23% |
21,200 |
2024/12/19 |
805 |
816 |
805 |
811 |
+0.12% |
8,900 |
2024/12/18 |
810 |
810 |
805 |
810 |
+0.00% |
28,500 |
2024/12/17 |
808 |
810 |
805 |
810 |
-0.49% |
14,400 |
2024/12/16 |
808 |
817 |
806 |
814 |
+0.62% |
12,100 |
2024/12/13 |
814 |
820 |
805 |
809 |
-1.22% |
31,200 |
2024/12/12 |
808 |
823 |
808 |
819 |
+1.24% |
22,800 |
2024/12/11 |
815 |
815 |
807 |
809 |
-0.74% |
21,600 |
2024/12/10 |
835 |
835 |
815 |
815 |
-0.61% |
23,200 |
2024/12/9 |
819 |
825 |
810 |
820 |
-0.24% |
14,500 |
2024/12/6 |
813 |
822 |
808 |
822 |
+1.11% |
7,800 |
2024/12/5 |
823 |
823 |
808 |
813 |
-0.37% |
12,700 |
2024/12/4 |
845 |
853 |
815 |
816 |
-4.90% |
20,500 |
2024/12/3 |
814 |
858 |
814 |
858 |
+5.80% |
56,200 |
2024/12/2 |
810 |
815 |
804 |
811 |
+1.00% |
16,000 |
2024/11/29 |
808 |
811 |
803 |
803 |
-0.86% |
6,700 |
2024/11/28 |
806 |
810 |
800 |
810 |
+1.00% |
17,200 |
2024/11/27 |
809 |
809 |
794 |
802 |
-0.25% |
9,300 |
2024/11/26 |
809 |
814 |
804 |
804 |
-0.50% |
9,500 |
2024/11/25 |
820 |
823 |
808 |
808 |
-0.25% |
8,700 |
2024/11/22 |
808 |
817 |
808 |
810 |
+0.00% |
11,900 |
2024/11/21 |
844 |
844 |
807 |
810 |
-3.91% |
26,800 |
2024/11/20 |
830 |
843 |
827 |
843 |
+2.43% |
10,800 |
2024/11/19 |
833 |
833 |
822 |
823 |
-1.08% |
5,700 |
2024/11/18 |
832 |
836 |
827 |
832 |
+0.00% |
7,500 |
2024/11/15 |
842 |
844 |
832 |
832 |
-0.60% |
4,800 |
2024/11/14 |
855 |
855 |
837 |
837 |
-2.11% |
4,500 |
2024/11/13 |
854 |
855 |
844 |
855 |
+1.06% |
12,700 |
2024/11/12 |
860 |
863 |
845 |
846 |
-2.20% |
14,300 |
2024/11/11 |
849 |
865 |
836 |
865 |
+1.88% |
19,300 |
2024/11/8 |
848 |
855 |
845 |
849 |
-0.59% |
8,600 |
2024/11/7 |
844 |
854 |
837 |
854 |
+0.59% |
19,700 |
2024/11/6 |
826 |
849 |
826 |
849 |
+1.07% |
17,300 |
2024/11/5 |
830 |
840 |
820 |
840 |
+1.57% |
10,000 |
2024/11/1 |
823 |
828 |
819 |
827 |
-0.36% |
15,600 |
2024/10/31 |
865 |
865 |
830 |
830 |
-1.78% |
35,400 |
2024/10/30 |
849 |
863 |
821 |
845 |
+0.48% |
163,400 |
2024/10/29 |
839 |
844 |
826 |
841 |
+0.84% |
12,300 |
2024/10/28 |
806 |
848 |
806 |
834 |
+2.96% |
14,500 |
2024/10/25 |
821 |
823 |
808 |
810 |
-0.98% |
13,300 |
2024/10/24 |
816 |
829 |
816 |
818 |
-0.73% |
25,200 |
2024/10/23 |
847 |
849 |
823 |
824 |
-2.37% |
17,200 |
2024/10/22 |
855 |
855 |
842 |
844 |
-1.29% |
14,300 |
2024/10/21 |
853 |
856 |
848 |
855 |
+0.23% |
33,900 |
2024/10/18 |
850 |
855 |
845 |
853 |
+0.83% |
8,200 |
2024/10/17 |
849 |
854 |
842 |
846 |
-0.47% |
13,300 |
2024/10/16 |
857 |
865 |
850 |
850 |
-1.39% |
15,100 |
2024/10/15 |
849 |
867 |
846 |
862 |
+1.53% |
44,800 |
2024/10/11 |
848 |
853 |
840 |
849 |
+0.24% |
17,400 |
2024/10/10 |
837 |
847 |
833 |
847 |
+1.44% |
10,800 |
2024/10/9 |
848 |
848 |
835 |
835 |
-1.53% |
13,800 |
2024/10/8 |
854 |
854 |
842 |
848 |
-1.40% |
16,500 |
2024/10/7 |
855 |
860 |
850 |
860 |
+1.78% |
21,000 |
2024/10/4 |
838 |
851 |
838 |
845 |
+0.36% |
22,600 |
2024/10/3 |
853 |
856 |
842 |
842 |
+1.69% |
17,000 |
2024/10/2 |
826 |
836 |
825 |
828 |
-0.12% |
22,400 |
2024/10/1 |
820 |
829 |
820 |
829 |
+1.10% |
19,200 |
2024/9/30 |
840 |
840 |
811 |
820 |
-3.30% |
20,000 |
2024/9/27 |
856 |
859 |
835 |
848 |
-1.40% |
42,800 |
2024/9/26 |
843 |
860 |
841 |
860 |
+2.38% |
52,500 |
2024/9/25 |
824 |
841 |
824 |
840 |
+2.07% |
23,800 |
2024/9/24 |
835 |
835 |
820 |
823 |
+0.00% |
17,600 |
2024/9/20 |
845 |
845 |
801 |
823 |
-2.72% |
38,400 |
2024/9/19 |
820 |
846 |
820 |
846 |
+3.42% |
27,200 |
2024/9/18 |
821 |
830 |
799 |
818 |
-0.37% |
17,700 |
2024/9/17 |
829 |
835 |
810 |
821 |
-2.73% |
19,600 |
2024/9/13 |
819 |
844 |
810 |
844 |
+6.84% |
84,100 |
2024/9/12 |
790 |
798 |
790 |
790 |
+0.00% |
19,400 |
2024/9/11 |
791 |
802 |
784 |
790 |
-0.50% |
15,400 |
2024/9/10 |
801 |
810 |
794 |
794 |
-1.24% |
6,800 |
2024/9/9 |
799 |
808 |
791 |
804 |
-0.99% |
7,500 |
2024/9/6 |
808 |
812 |
802 |
812 |
+0.74% |
12,200 |
2024/9/5 |
810 |
815 |
803 |
806 |
+1.38% |
8,000 |
2024/9/4 |
806 |
813 |
795 |
795 |
-1.73% |
14,800 |
2024/9/3 |
811 |
812 |
804 |
809 |
+0.75% |
4,600 |
2024/9/2 |
821 |
821 |
803 |
803 |
-2.43% |
17,300 |
2024/8/30 |
810 |
823 |
810 |
823 |
+2.24% |
9,600 |
2024/8/29 |
811 |
811 |
804 |
805 |
-0.62% |
8,000 |
2024/8/28 |
815 |
815 |
808 |
810 |
-0.74% |
4,400 |
2024/8/27 |
816 |
816 |
811 |
816 |
+0.00% |
12,400 |
2024/8/26 |
805 |
820 |
803 |
816 |
+1.12% |
14,400 |
2024/8/23 |
798 |
817 |
794 |
807 |
+0.25% |
21,100 |
2024/8/22 |
801 |
807 |
796 |
805 |
+0.50% |
5,400 |
2024/8/21 |
802 |
808 |
793 |
801 |
-0.62% |
5,900 |
2024/8/20 |
811 |
812 |
793 |
806 |
+0.12% |
17,800 |
2024/8/19 |
811 |
811 |
796 |
805 |
+0.37% |
20,500 |
2024/8/16 |
800 |
807 |
794 |
802 |
+0.88% |
10,800 |
2024/8/15 |
795 |
805 |
795 |
795 |
+0.38% |
13,900 |
2024/8/14 |
791 |
793 |
785 |
792 |
+1.02% |
7,700 |
2024/8/13 |
778 |
790 |
778 |
784 |
+0.77% |
13,600 |
|