日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
9,280 |
9,280 |
9,150 |
9,150 |
-1.29% |
4,100 |
2025/2/13 |
9,310 |
9,330 |
9,210 |
9,270 |
-2.01% |
3,900 |
2025/2/12 |
9,260 |
9,590 |
9,260 |
9,460 |
+2.49% |
10,000 |
2025/2/10 |
9,010 |
9,300 |
8,980 |
9,230 |
+2.33% |
11,600 |
2025/2/7 |
9,100 |
9,100 |
8,960 |
9,020 |
-1.74% |
5,000 |
2025/2/6 |
9,050 |
9,230 |
9,000 |
9,180 |
+2.00% |
5,400 |
2025/2/5 |
9,000 |
9,040 |
9,000 |
9,000 |
+0.11% |
2,700 |
2025/2/4 |
9,090 |
9,090 |
8,900 |
8,990 |
+0.00% |
5,500 |
2025/2/3 |
8,970 |
8,990 |
8,910 |
8,990 |
+0.56% |
3,200 |
2025/1/31 |
9,020 |
9,030 |
8,940 |
8,940 |
-0.67% |
10,900 |
2025/1/30 |
8,990 |
9,030 |
8,970 |
9,000 |
+0.56% |
4,300 |
2025/1/29 |
9,120 |
9,120 |
8,950 |
8,950 |
-2.51% |
7,100 |
2025/1/28 |
9,200 |
9,300 |
9,150 |
9,180 |
+0.33% |
2,500 |
2025/1/27 |
9,380 |
9,380 |
9,090 |
9,150 |
-3.58% |
5,400 |
2025/1/24 |
9,270 |
9,490 |
9,260 |
9,490 |
+2.93% |
3,600 |
2025/1/23 |
9,180 |
9,320 |
9,180 |
9,220 |
+0.66% |
3,800 |
2025/1/22 |
9,300 |
9,300 |
9,150 |
9,160 |
-2.35% |
5,900 |
2025/1/21 |
9,320 |
9,380 |
9,260 |
9,380 |
-0.21% |
4,500 |
2025/1/20 |
9,450 |
9,450 |
9,400 |
9,400 |
+1.08% |
200 |
2025/1/17 |
9,450 |
9,560 |
9,300 |
9,300 |
+0.00% |
1,200 |
2025/1/16 |
9,280 |
9,350 |
9,260 |
9,300 |
+0.22% |
2,500 |
2025/1/15 |
9,350 |
9,350 |
9,180 |
9,280 |
+0.87% |
2,800 |
2025/1/14 |
9,500 |
9,570 |
9,200 |
9,200 |
-0.11% |
2,600 |
2025/1/10 |
9,640 |
9,640 |
9,140 |
9,210 |
-3.15% |
1,600 |
2025/1/9 |
9,800 |
9,800 |
9,510 |
9,510 |
-0.42% |
3,200 |
2025/1/8 |
9,800 |
9,830 |
9,550 |
9,550 |
-2.15% |
3,200 |
2025/1/7 |
9,770 |
9,770 |
9,760 |
9,760 |
+0.62% |
200 |
2025/1/6 |
9,800 |
9,920 |
9,700 |
9,700 |
+2.86% |
8,500 |
2024/12/30 |
9,350 |
9,430 |
9,350 |
9,430 |
+1.07% |
2,600 |
2024/12/27 |
9,300 |
9,350 |
9,300 |
9,330 |
+0.32% |
3,300 |
2024/12/26 |
9,300 |
9,400 |
9,200 |
9,300 |
+0.00% |
3,500 |
2024/12/25 |
9,110 |
9,420 |
9,110 |
9,300 |
+3.10% |
2,500 |
2024/12/24 |
8,920 |
9,040 |
8,920 |
9,020 |
+1.23% |
2,700 |
2024/12/23 |
8,900 |
9,010 |
8,900 |
8,910 |
+0.56% |
4,100 |
2024/12/20 |
8,800 |
8,860 |
8,800 |
8,860 |
+1.96% |
4,800 |
2024/12/19 |
8,640 |
8,810 |
8,640 |
8,690 |
+1.05% |
4,000 |
2024/12/18 |
8,600 |
8,650 |
8,520 |
8,600 |
+0.35% |
4,300 |
2024/12/17 |
8,650 |
8,690 |
8,560 |
8,570 |
-0.92% |
3,300 |
2024/12/16 |
8,570 |
8,650 |
8,570 |
8,650 |
+0.93% |
400 |
2024/12/13 |
8,800 |
8,800 |
8,570 |
8,570 |
-1.38% |
2,800 |
2024/12/12 |
8,860 |
9,000 |
8,630 |
8,690 |
-2.36% |
6,100 |
2024/12/11 |
9,010 |
9,010 |
8,700 |
8,900 |
-1.11% |
4,100 |
2024/12/9 |
9,100 |
9,100 |
9,000 |
9,000 |
-0.33% |
2,100 |
2024/12/6 |
9,080 |
9,100 |
9,000 |
9,030 |
-0.22% |
2,300 |
2024/12/5 |
8,990 |
9,050 |
8,990 |
9,050 |
+1.57% |
1,500 |
2024/12/4 |
8,970 |
8,970 |
8,910 |
8,910 |
+0.00% |
1,200 |
2024/12/3 |
8,980 |
8,980 |
8,910 |
8,910 |
+0.91% |
600 |
2024/12/2 |
8,960 |
8,960 |
8,790 |
8,830 |
-1.45% |
2,600 |
2024/11/29 |
9,000 |
9,000 |
8,960 |
8,960 |
+0.11% |
200 |
2024/11/28 |
9,060 |
9,080 |
8,770 |
8,950 |
-1.21% |
6,400 |
2024/11/27 |
9,050 |
9,090 |
9,010 |
9,060 |
+0.89% |
2,200 |
2024/11/26 |
9,060 |
9,060 |
8,950 |
8,980 |
-1.75% |
300 |
2024/11/25 |
9,050 |
9,200 |
9,000 |
9,140 |
+1.78% |
1,700 |
2024/11/22 |
9,030 |
9,030 |
8,970 |
8,980 |
+0.11% |
500 |
2024/11/21 |
9,000 |
9,000 |
8,840 |
8,970 |
-0.33% |
4,700 |
2024/11/20 |
8,980 |
9,000 |
8,970 |
9,000 |
+0.00% |
700 |
2024/11/19 |
9,170 |
9,170 |
9,000 |
9,000 |
-1.85% |
1,500 |
2024/11/14 |
8,900 |
9,170 |
8,760 |
9,170 |
+4.80% |
2,200 |
2024/11/13 |
8,900 |
8,900 |
8,750 |
8,750 |
+0.23% |
2,400 |
2024/11/12 |
8,890 |
8,890 |
8,730 |
8,730 |
-3.43% |
700 |
2024/11/11 |
9,110 |
9,250 |
9,040 |
9,040 |
-0.66% |
800 |
2024/11/7 |
9,000 |
9,100 |
9,000 |
9,100 |
+0.55% |
1,100 |
2024/11/6 |
8,970 |
9,050 |
8,970 |
9,050 |
+0.56% |
400 |
2024/11/5 |
9,020 |
9,020 |
8,910 |
9,000 |
+1.47% |
2,900 |
2024/10/31 |
9,080 |
9,080 |
8,870 |
8,870 |
-2.42% |
2,200 |
2024/10/30 |
9,190 |
9,280 |
9,090 |
9,090 |
+0.11% |
5,300 |
2024/10/29 |
8,840 |
9,080 |
8,840 |
9,080 |
+3.42% |
1,300 |
2024/10/28 |
8,710 |
8,810 |
8,710 |
8,780 |
+0.92% |
400 |
2024/10/25 |
8,740 |
8,740 |
8,700 |
8,700 |
-0.46% |
2,800 |
2024/10/24 |
8,700 |
8,790 |
8,700 |
8,740 |
+0.46% |
400 |
2024/10/23 |
8,700 |
8,720 |
8,700 |
8,700 |
+0.00% |
1,500 |
2024/10/22 |
8,710 |
8,740 |
8,690 |
8,700 |
+0.00% |
1,600 |
2024/10/21 |
8,700 |
8,700 |
8,700 |
8,700 |
+0.35% |
1,500 |
2024/10/18 |
8,700 |
8,700 |
8,670 |
8,670 |
+0.46% |
2,200 |
2024/10/17 |
8,640 |
8,650 |
8,600 |
8,630 |
+0.00% |
1,000 |
2024/10/16 |
8,730 |
8,780 |
8,630 |
8,630 |
-1.26% |
4,100 |
2024/10/15 |
8,800 |
8,870 |
8,740 |
8,740 |
+0.11% |
2,100 |
2024/10/11 |
8,800 |
8,800 |
8,720 |
8,730 |
+0.34% |
1,100 |
2024/10/10 |
8,800 |
8,800 |
8,700 |
8,700 |
-2.03% |
1,400 |
2024/10/9 |
8,740 |
8,880 |
8,740 |
8,880 |
+1.72% |
500 |
2024/10/8 |
8,790 |
8,880 |
8,730 |
8,730 |
-0.57% |
1,400 |
2024/10/7 |
8,710 |
8,780 |
8,700 |
8,780 |
+1.04% |
2,800 |
2024/10/4 |
8,600 |
8,850 |
8,600 |
8,690 |
+2.60% |
2,100 |
2024/10/3 |
8,460 |
8,470 |
8,400 |
8,470 |
+1.93% |
1,000 |
2024/10/2 |
8,410 |
8,460 |
8,300 |
8,310 |
+0.36% |
2,500 |
2024/10/1 |
8,920 |
8,920 |
8,250 |
8,280 |
-2.24% |
6,600 |
2024/9/30 |
8,550 |
8,570 |
8,470 |
8,470 |
+0.00% |
3,600 |
2024/9/27 |
8,500 |
8,520 |
8,450 |
8,470 |
+0.36% |
1,500 |
2024/9/26 |
8,670 |
8,690 |
8,440 |
8,440 |
-0.94% |
7,900 |
2024/9/25 |
8,600 |
8,630 |
8,350 |
8,520 |
-0.58% |
7,000 |
2024/9/24 |
8,700 |
8,760 |
8,220 |
8,570 |
-0.81% |
6,800 |
2024/9/20 |
8,680 |
8,680 |
8,610 |
8,640 |
-0.46% |
400 |
2024/9/19 |
8,700 |
8,800 |
8,550 |
8,680 |
+0.00% |
1,700 |
2024/9/18 |
8,730 |
8,730 |
8,610 |
8,680 |
-0.23% |
800 |
2024/9/17 |
8,700 |
8,700 |
8,700 |
8,700 |
+1.05% |
1,000 |
2024/9/13 |
8,610 |
8,640 |
8,610 |
8,610 |
-0.81% |
1,000 |
2024/9/12 |
8,610 |
8,680 |
8,610 |
8,680 |
+0.35% |
700 |
2024/9/11 |
8,650 |
8,650 |
8,650 |
8,650 |
-0.23% |
1,300 |
2024/9/9 |
8,700 |
8,700 |
8,490 |
8,670 |
+0.23% |
2,500 |
2024/9/6 |
8,650 |
8,650 |
8,650 |
8,650 |
+1.53% |
200 |
2024/9/5 |
8,780 |
9,000 |
8,490 |
8,520 |
-1.73% |
9,100 |
2024/9/4 |
8,810 |
8,810 |
8,600 |
8,670 |
-1.59% |
4,600 |
2024/9/3 |
8,960 |
8,960 |
8,810 |
8,810 |
+0.00% |
300 |
2024/9/2 |
8,810 |
8,860 |
8,810 |
8,810 |
+0.00% |
900 |
2024/8/30 |
8,810 |
8,810 |
8,810 |
8,810 |
-0.23% |
500 |
2024/8/28 |
8,920 |
8,920 |
8,800 |
8,830 |
-1.01% |
2,100 |
2024/8/27 |
9,010 |
9,160 |
8,800 |
8,920 |
-1.00% |
5,400 |
2024/8/26 |
9,050 |
9,060 |
8,980 |
9,010 |
-0.33% |
500 |
2024/8/23 |
8,780 |
9,040 |
8,780 |
9,040 |
+3.55% |
400 |
2024/8/21 |
8,740 |
8,740 |
8,510 |
8,730 |
-0.11% |
3,900 |
2024/8/20 |
8,760 |
8,760 |
8,730 |
8,740 |
+0.46% |
400 |
2024/8/19 |
8,700 |
8,700 |
8,700 |
8,700 |
+0.81% |
800 |
2024/8/16 |
8,690 |
8,890 |
8,630 |
8,630 |
-0.58% |
8,200 |
2024/8/15 |
8,800 |
8,800 |
8,560 |
8,680 |
-2.25% |
2,000 |
2024/8/14 |
8,880 |
8,880 |
8,760 |
8,880 |
-3.27% |
400 |
2024/8/13 |
9,260 |
9,260 |
9,180 |
9,180 |
-0.86% |
200 |
2024/8/9 |
8,990 |
9,390 |
8,990 |
9,260 |
+2.89% |
4,000 |
2024/8/8 |
8,700 |
9,090 |
8,700 |
9,000 |
+7.14% |
800 |
2024/8/7 |
8,520 |
8,520 |
8,250 |
8,400 |
+3.07% |
4,400 |
2024/8/6 |
8,220 |
8,390 |
8,150 |
8,150 |
+1.62% |
4,100 |
2024/8/5 |
8,660 |
8,660 |
7,970 |
8,020 |
-8.97% |
12,500 |
2024/8/2 |
9,300 |
9,300 |
8,810 |
8,810 |
-6.77% |
3,400 |
2024/8/1 |
9,700 |
9,700 |
9,450 |
9,450 |
-1.66% |
2,200 |
|