日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
976 |
977 |
970 |
973 |
+0.00% |
11,500 |
2025/2/13 |
970 |
974 |
969 |
973 |
+0.31% |
7,200 |
2025/2/12 |
971 |
974 |
968 |
970 |
+0.00% |
11,400 |
2025/2/10 |
964 |
970 |
960 |
970 |
+1.15% |
14,100 |
2025/2/7 |
957 |
959 |
955 |
959 |
+0.42% |
7,900 |
2025/2/6 |
952 |
956 |
951 |
955 |
+0.42% |
7,700 |
2025/2/5 |
949 |
951 |
946 |
951 |
+0.21% |
6,900 |
2025/2/4 |
949 |
949 |
942 |
949 |
+0.32% |
7,000 |
2025/2/3 |
948 |
948 |
941 |
946 |
+1.18% |
10,200 |
2025/1/31 |
939 |
940 |
932 |
935 |
+1.08% |
12,600 |
2025/1/30 |
955 |
955 |
925 |
925 |
-2.63% |
80,700 |
2025/1/29 |
956 |
956 |
950 |
950 |
-0.21% |
6,700 |
2025/1/28 |
950 |
954 |
950 |
952 |
+0.32% |
4,800 |
2025/1/27 |
948 |
951 |
947 |
949 |
+0.11% |
8,600 |
2025/1/24 |
945 |
948 |
945 |
948 |
+0.32% |
4,900 |
2025/1/23 |
940 |
945 |
940 |
945 |
+0.43% |
3,600 |
2025/1/22 |
941 |
945 |
941 |
941 |
+0.00% |
4,900 |
2025/1/21 |
944 |
944 |
939 |
941 |
-0.32% |
7,300 |
2025/1/20 |
940 |
944 |
940 |
944 |
+0.43% |
7,300 |
2025/1/17 |
950 |
951 |
940 |
940 |
-0.53% |
12,200 |
2025/1/16 |
950 |
950 |
945 |
945 |
-0.21% |
7,900 |
2025/1/15 |
950 |
950 |
946 |
947 |
-0.32% |
6,500 |
2025/1/14 |
945 |
950 |
945 |
950 |
+0.42% |
7,700 |
2025/1/10 |
943 |
948 |
943 |
946 |
+0.00% |
3,200 |
2025/1/9 |
949 |
949 |
946 |
946 |
-0.21% |
3,700 |
2025/1/8 |
949 |
949 |
945 |
948 |
+0.00% |
7,000 |
2025/1/7 |
947 |
948 |
943 |
948 |
+0.64% |
4,100 |
2025/1/6 |
943 |
947 |
940 |
942 |
+0.21% |
9,300 |
2024/12/30 |
943 |
943 |
935 |
940 |
+0.21% |
6,800 |
2024/12/27 |
933 |
938 |
931 |
938 |
+0.75% |
7,400 |
2024/12/26 |
937 |
939 |
930 |
931 |
-0.75% |
14,800 |
2024/12/25 |
941 |
944 |
937 |
938 |
-0.32% |
8,100 |
2024/12/24 |
946 |
946 |
941 |
941 |
-0.53% |
8,400 |
2024/12/23 |
947 |
948 |
946 |
946 |
-0.32% |
6,600 |
2024/12/20 |
948 |
949 |
946 |
949 |
+0.11% |
5,000 |
2024/12/19 |
948 |
948 |
947 |
948 |
+0.00% |
4,200 |
2024/12/18 |
948 |
948 |
946 |
948 |
+0.11% |
3,800 |
2024/12/17 |
948 |
949 |
946 |
947 |
-0.11% |
3,600 |
2024/12/16 |
946 |
948 |
945 |
948 |
+0.21% |
7,800 |
2024/12/13 |
943 |
946 |
940 |
946 |
+0.53% |
5,700 |
2024/12/12 |
946 |
946 |
940 |
941 |
-0.11% |
4,600 |
2024/12/11 |
945 |
946 |
940 |
942 |
-0.32% |
6,400 |
2024/12/10 |
945 |
946 |
940 |
945 |
+0.00% |
5,200 |
2024/12/9 |
947 |
947 |
939 |
945 |
+0.64% |
6,200 |
2024/12/6 |
944 |
944 |
939 |
939 |
-0.63% |
5,600 |
2024/12/5 |
941 |
945 |
938 |
945 |
+0.43% |
8,600 |
2024/12/4 |
934 |
942 |
934 |
941 |
+0.75% |
8,000 |
2024/12/3 |
927 |
934 |
926 |
934 |
+0.54% |
8,000 |
2024/12/2 |
930 |
934 |
925 |
929 |
+0.00% |
5,800 |
2024/11/29 |
926 |
930 |
925 |
929 |
+0.32% |
3,100 |
2024/11/28 |
927 |
932 |
926 |
926 |
-0.11% |
5,900 |
2024/11/27 |
935 |
935 |
927 |
927 |
-0.86% |
3,300 |
2024/11/26 |
935 |
935 |
928 |
935 |
+0.65% |
4,400 |
2024/11/25 |
934 |
934 |
929 |
929 |
-0.64% |
5,500 |
2024/11/22 |
933 |
936 |
933 |
935 |
+0.21% |
2,900 |
2024/11/21 |
931 |
935 |
931 |
933 |
+0.21% |
3,800 |
2024/11/20 |
935 |
936 |
930 |
931 |
-0.43% |
4,900 |
2024/11/19 |
926 |
936 |
926 |
935 |
+0.97% |
8,500 |
2024/11/18 |
925 |
926 |
922 |
926 |
+0.11% |
4,800 |
2024/11/15 |
922 |
925 |
918 |
925 |
+0.76% |
5,000 |
2024/11/14 |
918 |
922 |
915 |
918 |
-0.33% |
3,100 |
2024/11/13 |
917 |
921 |
915 |
921 |
+0.88% |
4,800 |
2024/11/12 |
915 |
917 |
913 |
913 |
+0.11% |
2,700 |
2024/11/11 |
913 |
917 |
912 |
912 |
-0.11% |
4,100 |
2024/11/8 |
913 |
915 |
912 |
913 |
+0.00% |
4,900 |
2024/11/7 |
912 |
916 |
912 |
913 |
+0.11% |
5,200 |
2024/11/6 |
921 |
922 |
912 |
912 |
-0.44% |
4,800 |
2024/11/5 |
923 |
923 |
915 |
916 |
-0.76% |
3,900 |
2024/11/1 |
912 |
923 |
912 |
923 |
+0.87% |
5,600 |
2024/10/31 |
911 |
917 |
910 |
915 |
+0.55% |
7,200 |
2024/10/30 |
913 |
921 |
910 |
910 |
-0.33% |
38,200 |
2024/10/29 |
913 |
920 |
912 |
913 |
+0.00% |
8,500 |
2024/10/28 |
912 |
917 |
910 |
913 |
-0.22% |
13,700 |
2024/10/25 |
925 |
925 |
914 |
915 |
-0.44% |
10,100 |
2024/10/24 |
929 |
930 |
918 |
919 |
-1.29% |
17,400 |
2024/10/23 |
941 |
941 |
925 |
931 |
-0.32% |
8,900 |
2024/10/22 |
941 |
941 |
934 |
934 |
-0.85% |
5,700 |
2024/10/21 |
942 |
942 |
940 |
942 |
+0.00% |
3,300 |
2024/10/18 |
940 |
942 |
937 |
942 |
+0.21% |
4,300 |
2024/10/17 |
938 |
940 |
936 |
940 |
+0.11% |
5,300 |
2024/10/16 |
936 |
941 |
933 |
939 |
+0.97% |
7,800 |
2024/10/15 |
928 |
933 |
926 |
930 |
+0.43% |
8,000 |
2024/10/11 |
924 |
927 |
924 |
926 |
+0.22% |
6,800 |
2024/10/10 |
932 |
932 |
924 |
924 |
-0.75% |
15,900 |
2024/10/9 |
931 |
934 |
931 |
931 |
-0.11% |
3,100 |
2024/10/8 |
937 |
939 |
931 |
932 |
-0.53% |
8,300 |
2024/10/7 |
944 |
944 |
936 |
937 |
+0.21% |
10,500 |
2024/10/4 |
935 |
941 |
933 |
935 |
+0.54% |
8,300 |
2024/10/3 |
934 |
934 |
930 |
930 |
+0.22% |
5,500 |
2024/10/2 |
936 |
939 |
928 |
928 |
-0.75% |
16,800 |
2024/10/1 |
940 |
945 |
935 |
935 |
+0.00% |
10,000 |
2024/9/30 |
936 |
940 |
926 |
935 |
-0.85% |
24,000 |
2024/9/27 |
942 |
949 |
940 |
943 |
-5.51% |
71,100 |
2024/9/26 |
992 |
998 |
991 |
998 |
+0.91% |
51,800 |
2024/9/25 |
990 |
990 |
986 |
989 |
+0.10% |
22,100 |
2024/9/24 |
990 |
992 |
985 |
988 |
+0.00% |
32,900 |
2024/9/20 |
985 |
988 |
985 |
988 |
+0.51% |
11,400 |
2024/9/19 |
987 |
990 |
982 |
983 |
-0.41% |
20,100 |
2024/9/18 |
987 |
989 |
983 |
987 |
+0.00% |
15,800 |
2024/9/17 |
984 |
989 |
983 |
987 |
+0.30% |
14,200 |
2024/9/13 |
991 |
991 |
981 |
984 |
-0.61% |
16,200 |
2024/9/12 |
990 |
990 |
984 |
990 |
+0.81% |
8,800 |
2024/9/11 |
990 |
993 |
981 |
982 |
-0.91% |
10,500 |
2024/9/10 |
994 |
994 |
988 |
991 |
+0.10% |
7,500 |
2024/9/9 |
980 |
990 |
975 |
990 |
-0.20% |
26,300 |
2024/9/6 |
993 |
994 |
985 |
992 |
+0.30% |
18,600 |
2024/9/5 |
988 |
998 |
984 |
989 |
+0.71% |
15,300 |
2024/9/4 |
994 |
994 |
982 |
982 |
-1.21% |
25,700 |
2024/9/3 |
992 |
994 |
988 |
994 |
+0.20% |
13,800 |
2024/9/2 |
995 |
995 |
985 |
992 |
+0.20% |
21,000 |
2024/8/30 |
995 |
995 |
987 |
990 |
+0.81% |
10,100 |
2024/8/29 |
980 |
994 |
975 |
982 |
+0.20% |
22,200 |
2024/8/28 |
978 |
980 |
974 |
980 |
+0.20% |
9,500 |
2024/8/27 |
972 |
979 |
969 |
978 |
+0.62% |
10,400 |
2024/8/26 |
970 |
972 |
965 |
972 |
+0.73% |
12,100 |
2024/8/23 |
963 |
968 |
960 |
965 |
+0.63% |
8,800 |
2024/8/22 |
960 |
962 |
956 |
959 |
+0.21% |
8,800 |
2024/8/21 |
951 |
959 |
951 |
957 |
+0.63% |
6,500 |
2024/8/20 |
954 |
957 |
950 |
951 |
+0.21% |
4,800 |
2024/8/19 |
958 |
960 |
949 |
949 |
+0.00% |
11,100 |
2024/8/16 |
956 |
960 |
949 |
949 |
-0.63% |
12,200 |
2024/8/15 |
937 |
955 |
936 |
955 |
+2.36% |
12,600 |
2024/8/14 |
925 |
940 |
925 |
933 |
+0.54% |
8,600 |
|