日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
812 |
819 |
809 |
819 |
+1.11% |
316,400 |
2025/2/12 |
813 |
813 |
804 |
810 |
+0.25% |
233,000 |
2025/2/10 |
808 |
814 |
808 |
808 |
+0.00% |
222,100 |
2025/2/7 |
808 |
813 |
806 |
808 |
+0.25% |
287,800 |
2025/2/6 |
809 |
814 |
806 |
806 |
-0.37% |
195,400 |
2025/2/5 |
806 |
812 |
806 |
809 |
+0.87% |
371,400 |
2025/2/4 |
804 |
809 |
800 |
802 |
+0.12% |
428,300 |
2025/2/3 |
812 |
815 |
801 |
801 |
-2.08% |
697,700 |
2025/1/31 |
822 |
826 |
815 |
818 |
-1.68% |
435,700 |
2025/1/30 |
819 |
832 |
818 |
832 |
+1.34% |
458,700 |
2025/1/29 |
820 |
827 |
816 |
821 |
+0.00% |
350,700 |
2025/1/28 |
817 |
822 |
814 |
821 |
+0.86% |
410,200 |
2025/1/27 |
808 |
816 |
807 |
814 |
+1.62% |
547,000 |
2025/1/24 |
795 |
807 |
795 |
801 |
+0.75% |
531,800 |
2025/1/23 |
798 |
799 |
792 |
795 |
-0.50% |
323,700 |
2025/1/22 |
802 |
804 |
799 |
799 |
-0.25% |
326,700 |
2025/1/21 |
801 |
804 |
796 |
801 |
+0.25% |
335,700 |
2025/1/20 |
800 |
805 |
796 |
799 |
+0.00% |
422,000 |
2025/1/17 |
795 |
802 |
791 |
799 |
+0.13% |
488,900 |
2025/1/16 |
808 |
808 |
797 |
798 |
-1.24% |
710,600 |
2025/1/15 |
807 |
808 |
802 |
808 |
+0.50% |
360,300 |
2025/1/14 |
818 |
818 |
801 |
804 |
-1.83% |
818,900 |
2025/1/10 |
825 |
828 |
818 |
819 |
-0.73% |
407,000 |
2025/1/9 |
839 |
839 |
825 |
825 |
-1.67% |
385,300 |
2025/1/8 |
836 |
845 |
835 |
839 |
+0.00% |
321,000 |
2025/1/7 |
841 |
847 |
833 |
839 |
-0.59% |
604,400 |
2025/1/6 |
847 |
851 |
842 |
844 |
-0.35% |
494,700 |
2024/12/30 |
843 |
854 |
841 |
847 |
+0.24% |
498,600 |
2024/12/27 |
835 |
845 |
830 |
845 |
+1.93% |
586,700 |
2024/12/26 |
822 |
829 |
822 |
829 |
+0.85% |
766,400 |
2024/12/25 |
823 |
824 |
817 |
822 |
+0.24% |
350,300 |
2024/12/24 |
816 |
826 |
816 |
820 |
+0.74% |
652,200 |
2024/12/23 |
817 |
819 |
812 |
814 |
-0.37% |
412,100 |
2024/12/20 |
815 |
824 |
809 |
817 |
+1.24% |
815,500 |
2024/12/19 |
802 |
812 |
800 |
807 |
+0.12% |
657,000 |
2024/12/18 |
806 |
815 |
803 |
806 |
-0.74% |
767,800 |
2024/12/17 |
821 |
823 |
811 |
812 |
-1.10% |
821,300 |
2024/12/16 |
834 |
835 |
821 |
821 |
-1.44% |
902,800 |
2024/12/13 |
833 |
839 |
826 |
833 |
-0.72% |
514,900 |
2024/12/12 |
834 |
842 |
830 |
839 |
+1.33% |
946,600 |
2024/12/11 |
826 |
829 |
819 |
828 |
-0.12% |
410,400 |
2024/12/10 |
826 |
831 |
822 |
829 |
+0.48% |
435,700 |
2024/12/9 |
828 |
828 |
819 |
825 |
+0.00% |
488,800 |
2024/12/6 |
826 |
828 |
821 |
825 |
-0.36% |
376,900 |
2024/12/5 |
829 |
832 |
826 |
828 |
+0.00% |
482,400 |
2024/12/4 |
835 |
838 |
827 |
828 |
-1.43% |
536,700 |
2024/12/3 |
834 |
842 |
833 |
840 |
+0.96% |
735,800 |
2024/12/2 |
826 |
837 |
826 |
832 |
+0.97% |
486,600 |
2024/11/29 |
822 |
826 |
817 |
824 |
-0.12% |
634,700 |
2024/11/28 |
821 |
825 |
819 |
825 |
+0.61% |
420,400 |
2024/11/27 |
829 |
830 |
817 |
820 |
-1.32% |
671,900 |
2024/11/26 |
834 |
835 |
826 |
831 |
-0.24% |
391,200 |
2024/11/25 |
844 |
846 |
831 |
833 |
-0.36% |
666,000 |
2024/11/22 |
836 |
842 |
831 |
836 |
+0.24% |
377,400 |
2024/11/21 |
834 |
837 |
828 |
834 |
-0.12% |
400,100 |
2024/11/20 |
836 |
838 |
829 |
835 |
+0.12% |
305,300 |
2024/11/19 |
832 |
842 |
830 |
834 |
+0.97% |
656,000 |
2024/11/18 |
822 |
829 |
816 |
826 |
-0.24% |
698,700 |
2024/11/15 |
878 |
879 |
828 |
828 |
-5.59% |
1,717,900 |
2024/11/14 |
881 |
890 |
875 |
877 |
+2.81% |
1,022,700 |
2024/11/13 |
847 |
857 |
838 |
853 |
+1.07% |
996,700 |
2024/11/12 |
839 |
851 |
838 |
844 |
+1.32% |
661,100 |
2024/11/11 |
834 |
843 |
821 |
833 |
-0.24% |
875,400 |
2024/11/8 |
843 |
848 |
832 |
835 |
-0.71% |
566,700 |
2024/11/7 |
844 |
846 |
835 |
841 |
+0.24% |
564,500 |
2024/11/6 |
823 |
852 |
821 |
839 |
+2.44% |
959,100 |
2024/11/5 |
836 |
837 |
819 |
819 |
-1.80% |
987,300 |
2024/11/1 |
871 |
877 |
827 |
834 |
-8.45% |
2,351,200 |
2024/10/31 |
907 |
915 |
905 |
911 |
+0.11% |
461,400 |
2024/10/30 |
905 |
910 |
903 |
910 |
+0.44% |
405,200 |
2024/10/29 |
903 |
913 |
901 |
906 |
+1.12% |
621,600 |
2024/10/28 |
888 |
896 |
885 |
896 |
+0.34% |
451,600 |
2024/10/25 |
896 |
897 |
887 |
893 |
-0.45% |
269,900 |
2024/10/24 |
901 |
902 |
893 |
897 |
-0.88% |
545,900 |
2024/10/23 |
914 |
917 |
905 |
905 |
-1.20% |
475,600 |
2024/10/22 |
926 |
926 |
914 |
916 |
-1.08% |
587,200 |
2024/10/21 |
938 |
938 |
926 |
926 |
-1.07% |
366,700 |
2024/10/18 |
935 |
940 |
932 |
936 |
+0.32% |
204,300 |
2024/10/17 |
944 |
944 |
931 |
933 |
-0.64% |
252,100 |
2024/10/16 |
931 |
946 |
930 |
939 |
+0.21% |
373,200 |
2024/10/15 |
930 |
939 |
928 |
937 |
+1.30% |
393,300 |
2024/10/11 |
927 |
935 |
925 |
925 |
-0.43% |
323,700 |
2024/10/10 |
939 |
939 |
927 |
929 |
-0.54% |
523,100 |
2024/10/9 |
941 |
943 |
932 |
934 |
-0.85% |
353,500 |
2024/10/8 |
948 |
952 |
938 |
942 |
-1.36% |
409,600 |
2024/10/7 |
955 |
964 |
954 |
955 |
+1.06% |
398,400 |
2024/10/4 |
943 |
947 |
939 |
945 |
+0.11% |
211,400 |
2024/10/3 |
957 |
958 |
942 |
944 |
+0.21% |
400,700 |
2024/10/2 |
933 |
949 |
932 |
942 |
+0.96% |
385,500 |
2024/10/1 |
943 |
943 |
931 |
933 |
-0.53% |
486,500 |
2024/9/30 |
939 |
952 |
936 |
938 |
-2.09% |
408,600 |
2024/9/27 |
958 |
964 |
954 |
958 |
+0.84% |
334,000 |
2024/9/26 |
944 |
952 |
940 |
950 |
+1.06% |
369,500 |
2024/9/25 |
941 |
944 |
935 |
940 |
-0.63% |
329,400 |
2024/9/24 |
954 |
958 |
944 |
946 |
-0.32% |
317,200 |
2024/9/20 |
962 |
963 |
946 |
949 |
-0.73% |
1,348,500 |
2024/9/19 |
955 |
962 |
953 |
956 |
+0.53% |
335,500 |
2024/9/18 |
942 |
951 |
940 |
951 |
+1.49% |
326,500 |
2024/9/17 |
939 |
944 |
927 |
937 |
-0.11% |
338,900 |
2024/9/13 |
932 |
938 |
929 |
938 |
+0.64% |
373,300 |
2024/9/12 |
929 |
942 |
925 |
932 |
+1.41% |
289,400 |
2024/9/11 |
936 |
936 |
916 |
919 |
-2.44% |
421,000 |
2024/9/10 |
936 |
948 |
936 |
942 |
+0.75% |
203,800 |
2024/9/9 |
933 |
939 |
926 |
935 |
-1.27% |
340,500 |
2024/9/6 |
945 |
953 |
937 |
947 |
+0.96% |
479,900 |
2024/9/5 |
935 |
945 |
930 |
938 |
-0.53% |
542,700 |
2024/9/4 |
958 |
965 |
943 |
943 |
-3.08% |
493,200 |
2024/9/3 |
952 |
973 |
952 |
973 |
+1.99% |
347,000 |
2024/9/2 |
960 |
960 |
949 |
954 |
+0.10% |
291,500 |
2024/8/30 |
945 |
955 |
944 |
953 |
+0.63% |
373,000 |
2024/8/29 |
958 |
959 |
943 |
947 |
-0.94% |
960,700 |
2024/8/28 |
960 |
960 |
952 |
956 |
-0.42% |
251,100 |
2024/8/27 |
957 |
969 |
957 |
960 |
+0.31% |
340,400 |
2024/8/26 |
964 |
968 |
949 |
957 |
-1.24% |
349,500 |
2024/8/23 |
964 |
972 |
963 |
969 |
+0.83% |
204,500 |
2024/8/22 |
967 |
967 |
954 |
961 |
-0.41% |
321,800 |
2024/8/21 |
968 |
968 |
954 |
965 |
-1.03% |
322,300 |
2024/8/20 |
977 |
982 |
972 |
975 |
+0.72% |
349,800 |
2024/8/19 |
969 |
978 |
967 |
968 |
-0.51% |
275,900 |
2024/8/16 |
968 |
975 |
964 |
973 |
+1.57% |
497,700 |
2024/8/15 |
953 |
967 |
949 |
958 |
+1.05% |
338,800 |
2024/8/14 |
940 |
954 |
940 |
948 |
+1.07% |
310,400 |
2024/8/13 |
937 |
938 |
928 |
938 |
+0.54% |
304,500 |
|