日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
1,010 |
1,016 |
1,010 |
1,011 |
+0.20% |
6,900 |
2025/1/20 |
1,009 |
1,013 |
1,006 |
1,009 |
+0.10% |
16,300 |
2025/1/17 |
1,010 |
1,010 |
1,000 |
1,008 |
+0.00% |
8,100 |
2025/1/16 |
1,006 |
1,008 |
1,004 |
1,008 |
+0.20% |
3,000 |
2025/1/15 |
1,007 |
1,007 |
1,001 |
1,006 |
+0.50% |
3,200 |
2025/1/14 |
1,006 |
1,009 |
1,001 |
1,001 |
-0.89% |
10,200 |
2025/1/10 |
1,012 |
1,012 |
1,006 |
1,010 |
-0.30% |
4,000 |
2025/1/9 |
1,012 |
1,013 |
1,002 |
1,013 |
+0.10% |
10,400 |
2025/1/8 |
1,014 |
1,015 |
1,006 |
1,012 |
+0.20% |
8,000 |
2025/1/7 |
1,007 |
1,010 |
1,003 |
1,010 |
+0.30% |
5,100 |
2025/1/6 |
1,009 |
1,015 |
998 |
1,007 |
-0.10% |
16,100 |
2024/12/30 |
1,005 |
1,009 |
1,003 |
1,008 |
+0.30% |
4,600 |
2024/12/27 |
1,005 |
1,007 |
1,001 |
1,005 |
+0.00% |
4,100 |
2024/12/26 |
1,001 |
1,005 |
1,000 |
1,005 |
+0.30% |
10,400 |
2024/12/25 |
1,006 |
1,006 |
1,002 |
1,002 |
-0.10% |
10,600 |
2024/12/24 |
1,006 |
1,007 |
998 |
1,003 |
+0.20% |
33,700 |
2024/12/23 |
1,006 |
1,008 |
1,000 |
1,001 |
-0.69% |
39,800 |
2024/12/20 |
1,008 |
1,014 |
1,007 |
1,008 |
+0.00% |
6,500 |
2024/12/19 |
1,004 |
1,010 |
1,000 |
1,008 |
-0.49% |
366,800 |
2024/12/18 |
1,017 |
1,017 |
1,012 |
1,013 |
-0.10% |
3,200 |
2024/12/17 |
1,015 |
1,019 |
1,009 |
1,014 |
+0.30% |
6,000 |
2024/12/16 |
1,022 |
1,022 |
1,011 |
1,011 |
-0.30% |
56,800 |
2024/12/13 |
1,020 |
1,022 |
1,013 |
1,014 |
-0.69% |
4,600 |
2024/12/12 |
1,024 |
1,024 |
1,011 |
1,021 |
-0.29% |
16,500 |
2024/12/11 |
1,019 |
1,028 |
1,019 |
1,024 |
+0.20% |
8,200 |
2024/12/10 |
1,027 |
1,027 |
1,018 |
1,022 |
-0.20% |
5,300 |
2024/12/9 |
1,013 |
1,024 |
1,013 |
1,024 |
+0.59% |
13,200 |
2024/12/6 |
1,023 |
1,023 |
1,011 |
1,018 |
-0.39% |
8,100 |
2024/12/5 |
1,022 |
1,023 |
1,012 |
1,022 |
-0.49% |
13,600 |
2024/12/4 |
1,024 |
1,027 |
1,018 |
1,027 |
+0.49% |
5,800 |
2024/12/3 |
1,022 |
1,033 |
1,018 |
1,022 |
+0.00% |
17,500 |
2024/12/2 |
1,036 |
1,041 |
1,020 |
1,022 |
-1.64% |
11,900 |
2024/11/29 |
1,058 |
1,059 |
1,035 |
1,039 |
-2.44% |
42,000 |
2024/11/28 |
1,012 |
1,065 |
1,005 |
1,065 |
+5.24% |
87,700 |
2024/11/27 |
1,011 |
1,012 |
1,005 |
1,012 |
+0.20% |
3,900 |
2024/11/26 |
1,009 |
1,012 |
1,005 |
1,010 |
+0.10% |
9,600 |
2024/11/25 |
1,015 |
1,016 |
1,007 |
1,009 |
-0.49% |
14,500 |
2024/11/22 |
1,034 |
1,034 |
1,014 |
1,014 |
-2.12% |
19,200 |
2024/11/21 |
1,031 |
1,037 |
1,011 |
1,036 |
+0.29% |
24,900 |
2024/11/20 |
1,059 |
1,088 |
1,033 |
1,033 |
-0.48% |
164,600 |
2024/11/19 |
1,005 |
1,050 |
1,001 |
1,038 |
+3.59% |
81,900 |
2024/11/18 |
1,000 |
1,005 |
999 |
1,002 |
+0.30% |
6,200 |
2024/11/15 |
1,001 |
1,005 |
995 |
999 |
-0.30% |
13,400 |
2024/11/14 |
1,002 |
1,002 |
989 |
1,002 |
+0.20% |
12,800 |
2024/11/13 |
1,001 |
1,007 |
1,000 |
1,000 |
-0.10% |
3,600 |
2024/11/12 |
1,003 |
1,009 |
1,001 |
1,001 |
-0.20% |
3,700 |
2024/11/11 |
1,005 |
1,007 |
1,003 |
1,003 |
-0.30% |
3,600 |
2024/11/8 |
1,009 |
1,009 |
1,001 |
1,006 |
+0.40% |
2,200 |
2024/11/7 |
1,008 |
1,008 |
995 |
1,002 |
-0.50% |
7,000 |
2024/11/6 |
1,008 |
1,010 |
1,002 |
1,007 |
-0.30% |
4,700 |
2024/11/5 |
1,005 |
1,015 |
1,002 |
1,010 |
+0.30% |
8,600 |
2024/11/1 |
1,018 |
1,020 |
1,006 |
1,007 |
+1.10% |
11,600 |
2024/10/31 |
993 |
1,003 |
993 |
996 |
+0.20% |
20,500 |
2024/10/30 |
992 |
997 |
992 |
994 |
+0.20% |
1,600 |
2024/10/29 |
997 |
997 |
992 |
992 |
-0.50% |
1,600 |
2024/10/28 |
981 |
1,000 |
981 |
997 |
+2.05% |
5,700 |
2024/10/25 |
981 |
982 |
976 |
977 |
-0.81% |
6,000 |
2024/10/24 |
985 |
985 |
980 |
985 |
+0.00% |
6,200 |
2024/10/23 |
986 |
988 |
984 |
985 |
-0.30% |
3,000 |
2024/10/22 |
987 |
988 |
985 |
988 |
-0.10% |
2,400 |
2024/10/21 |
987 |
990 |
987 |
989 |
-0.10% |
1,900 |
2024/10/18 |
1,000 |
1,000 |
990 |
990 |
-0.50% |
1,600 |
2024/10/17 |
987 |
997 |
987 |
995 |
+0.61% |
1,500 |
2024/10/16 |
987 |
1,000 |
987 |
989 |
-0.40% |
3,600 |
2024/10/15 |
989 |
995 |
987 |
993 |
+0.51% |
3,800 |
2024/10/11 |
989 |
995 |
986 |
988 |
-0.10% |
800 |
2024/10/10 |
988 |
991 |
986 |
989 |
+0.10% |
7,300 |
2024/10/9 |
991 |
993 |
988 |
988 |
-0.30% |
2,200 |
2024/10/8 |
992 |
997 |
987 |
991 |
-0.50% |
11,100 |
2024/10/7 |
1,004 |
1,004 |
996 |
996 |
-0.40% |
2,600 |
2024/10/4 |
1,000 |
1,003 |
998 |
1,000 |
-0.30% |
2,100 |
2024/10/3 |
1,002 |
1,005 |
994 |
1,003 |
+1.01% |
4,400 |
2024/10/2 |
996 |
1,003 |
993 |
993 |
-0.60% |
4,200 |
2024/10/1 |
999 |
1,005 |
999 |
999 |
-0.60% |
3,200 |
2024/9/30 |
995 |
1,005 |
993 |
1,005 |
+0.30% |
9,600 |
2024/9/27 |
997 |
1,002 |
996 |
1,002 |
-1.09% |
3,200 |
2024/9/26 |
1,001 |
1,019 |
1,001 |
1,013 |
+1.10% |
11,800 |
2024/9/25 |
1,000 |
1,007 |
1,000 |
1,002 |
-0.40% |
5,100 |
2024/9/24 |
1,006 |
1,008 |
1,005 |
1,006 |
-0.20% |
2,700 |
2024/9/20 |
1,006 |
1,011 |
1,000 |
1,008 |
+0.20% |
12,100 |
2024/9/19 |
999 |
1,008 |
999 |
1,006 |
+0.60% |
13,100 |
2024/9/18 |
1,014 |
1,017 |
999 |
1,000 |
-1.09% |
5,900 |
2024/9/17 |
1,007 |
1,011 |
996 |
1,011 |
+0.00% |
14,200 |
2024/9/13 |
1,023 |
1,023 |
1,005 |
1,011 |
-2.03% |
4,700 |
2024/9/12 |
1,009 |
1,032 |
1,005 |
1,032 |
+2.38% |
5,600 |
2024/9/11 |
1,020 |
1,024 |
996 |
1,008 |
-1.85% |
7,500 |
2024/9/10 |
1,019 |
1,034 |
1,015 |
1,027 |
+1.58% |
7,700 |
2024/9/9 |
996 |
1,011 |
983 |
1,011 |
+0.40% |
23,400 |
2024/9/6 |
1,030 |
1,030 |
1,006 |
1,007 |
-1.27% |
7,400 |
2024/9/5 |
1,032 |
1,037 |
1,017 |
1,020 |
-1.54% |
14,200 |
2024/9/4 |
1,047 |
1,053 |
1,026 |
1,036 |
-3.09% |
25,300 |
2024/9/3 |
1,075 |
1,088 |
1,062 |
1,069 |
+0.66% |
24,300 |
2024/9/2 |
1,070 |
1,108 |
1,061 |
1,062 |
+0.85% |
73,300 |
2024/8/30 |
1,005 |
1,062 |
1,005 |
1,053 |
+4.46% |
57,100 |
2024/8/29 |
996 |
1,015 |
996 |
1,008 |
+1.20% |
26,600 |
2024/8/28 |
1,000 |
1,000 |
995 |
996 |
+0.30% |
10,800 |
2024/8/27 |
990 |
995 |
990 |
993 |
+0.40% |
3,400 |
2024/8/26 |
989 |
989 |
983 |
989 |
+0.00% |
7,700 |
2024/8/23 |
987 |
989 |
984 |
989 |
+0.20% |
1,900 |
2024/8/22 |
989 |
989 |
983 |
987 |
+0.92% |
9,300 |
2024/8/21 |
982 |
986 |
978 |
978 |
-0.41% |
3,900 |
2024/8/20 |
992 |
992 |
982 |
982 |
-0.41% |
74,900 |
2024/8/19 |
989 |
989 |
983 |
986 |
-0.30% |
4,000 |
2024/8/16 |
992 |
997 |
986 |
989 |
-0.50% |
11,900 |
2024/8/15 |
988 |
996 |
988 |
994 |
+1.12% |
5,800 |
2024/8/14 |
981 |
986 |
980 |
983 |
+0.10% |
4,500 |
2024/8/13 |
975 |
982 |
975 |
982 |
+1.03% |
3,600 |
2024/8/9 |
974 |
974 |
970 |
972 |
+0.10% |
1,600 |
2024/8/8 |
955 |
971 |
955 |
971 |
+0.10% |
6,300 |
2024/8/7 |
956 |
970 |
956 |
970 |
+1.46% |
4,100 |
2024/8/6 |
945 |
967 |
944 |
956 |
+0.74% |
8,700 |
2024/8/5 |
962 |
970 |
934 |
949 |
-2.87% |
23,200 |
2024/8/2 |
982 |
984 |
971 |
977 |
-1.11% |
45,200 |
2024/8/1 |
996 |
997 |
984 |
988 |
-0.50% |
10,500 |
2024/7/31 |
989 |
993 |
983 |
993 |
+0.40% |
4,700 |
2024/7/30 |
989 |
990 |
983 |
989 |
+0.00% |
3,300 |
2024/7/29 |
990 |
993 |
989 |
989 |
+0.10% |
2,400 |
2024/7/26 |
982 |
989 |
982 |
988 |
+0.41% |
1,700 |
2024/7/25 |
985 |
987 |
983 |
984 |
-0.20% |
4,900 |
2024/7/24 |
983 |
991 |
983 |
986 |
+0.00% |
4,700 |
2024/7/23 |
984 |
988 |
982 |
986 |
+0.20% |
3,900 |
2024/7/22 |
991 |
991 |
981 |
984 |
-0.71% |
4,000 |
2024/7/19 |
992 |
992 |
980 |
991 |
-0.10% |
11,200 |
|