日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,368 |
1,380 |
1,362 |
1,379 |
+0.88% |
3,800 |
2025/2/12 |
1,358 |
1,368 |
1,358 |
1,367 |
+0.66% |
2,500 |
2025/2/10 |
1,350 |
1,358 |
1,350 |
1,358 |
+0.59% |
2,300 |
2025/2/7 |
1,345 |
1,350 |
1,341 |
1,350 |
+0.07% |
1,500 |
2025/2/6 |
1,349 |
1,349 |
1,349 |
1,349 |
+0.97% |
100 |
2025/2/5 |
1,337 |
1,337 |
1,336 |
1,336 |
-0.07% |
400 |
2025/2/4 |
1,350 |
1,354 |
1,337 |
1,337 |
-0.96% |
1,400 |
2025/2/3 |
1,340 |
1,357 |
1,340 |
1,350 |
+0.75% |
2,500 |
2025/1/31 |
1,335 |
1,356 |
1,335 |
1,340 |
-0.15% |
500 |
2025/1/30 |
1,341 |
1,350 |
1,335 |
1,342 |
-1.03% |
1,400 |
2025/1/29 |
1,355 |
1,357 |
1,351 |
1,356 |
-0.22% |
1,300 |
2025/1/28 |
1,345 |
1,360 |
1,345 |
1,359 |
-0.07% |
300 |
2025/1/27 |
1,337 |
1,360 |
1,337 |
1,360 |
+2.10% |
7,500 |
2025/1/24 |
1,330 |
1,335 |
1,330 |
1,332 |
+0.08% |
1,000 |
2025/1/23 |
1,330 |
1,332 |
1,322 |
1,331 |
-0.60% |
2,000 |
2025/1/22 |
1,340 |
1,340 |
1,339 |
1,339 |
-1.03% |
200 |
2025/1/20 |
1,326 |
1,353 |
1,326 |
1,353 |
+0.67% |
1,600 |
2025/1/17 |
1,351 |
1,351 |
1,344 |
1,344 |
-1.18% |
2,300 |
2025/1/16 |
1,360 |
1,362 |
1,355 |
1,360 |
-0.44% |
700 |
2025/1/15 |
1,359 |
1,366 |
1,344 |
1,366 |
+1.56% |
1,100 |
2025/1/14 |
1,342 |
1,359 |
1,327 |
1,345 |
+1.13% |
1,400 |
2025/1/10 |
1,365 |
1,365 |
1,330 |
1,330 |
-2.42% |
1,200 |
2025/1/9 |
1,370 |
1,370 |
1,351 |
1,363 |
-0.51% |
1,500 |
2025/1/8 |
1,359 |
1,371 |
1,358 |
1,370 |
-0.15% |
6,100 |
2025/1/7 |
1,362 |
1,372 |
1,360 |
1,372 |
+0.00% |
1,800 |
2025/1/6 |
1,369 |
1,385 |
1,354 |
1,372 |
+0.22% |
5,200 |
2024/12/30 |
1,360 |
1,375 |
1,359 |
1,369 |
+0.66% |
11,200 |
2024/12/27 |
1,360 |
1,360 |
1,350 |
1,360 |
-0.15% |
7,400 |
2024/12/26 |
1,327 |
1,362 |
1,327 |
1,362 |
+2.64% |
5,000 |
2024/12/25 |
1,330 |
1,340 |
1,322 |
1,327 |
-0.23% |
2,800 |
2024/12/24 |
1,338 |
1,338 |
1,300 |
1,330 |
-0.15% |
7,800 |
2024/12/23 |
1,304 |
1,332 |
1,290 |
1,332 |
+2.30% |
11,700 |
2024/12/20 |
1,307 |
1,307 |
1,302 |
1,302 |
-0.99% |
6,300 |
2024/12/19 |
1,318 |
1,318 |
1,306 |
1,315 |
-0.38% |
3,000 |
2024/12/18 |
1,328 |
1,328 |
1,315 |
1,320 |
+0.92% |
4,700 |
2024/12/17 |
1,305 |
1,312 |
1,302 |
1,308 |
+0.00% |
4,600 |
2024/12/16 |
1,323 |
1,339 |
1,307 |
1,308 |
-4.53% |
19,400 |
2024/12/13 |
1,362 |
1,370 |
1,343 |
1,370 |
+0.00% |
11,900 |
2024/12/12 |
1,366 |
1,370 |
1,357 |
1,370 |
+0.37% |
5,700 |
2024/12/11 |
1,370 |
1,371 |
1,350 |
1,365 |
-0.29% |
3,700 |
2024/12/10 |
1,355 |
1,369 |
1,347 |
1,369 |
+0.59% |
5,500 |
2024/12/9 |
1,355 |
1,368 |
1,355 |
1,361 |
+0.44% |
2,800 |
2024/12/6 |
1,360 |
1,375 |
1,355 |
1,355 |
+0.22% |
7,100 |
2024/12/5 |
1,350 |
1,358 |
1,333 |
1,352 |
+0.15% |
4,800 |
2024/12/4 |
1,350 |
1,350 |
1,336 |
1,350 |
+0.07% |
3,800 |
2024/12/3 |
1,321 |
1,359 |
1,321 |
1,349 |
+2.66% |
9,500 |
2024/12/2 |
1,308 |
1,318 |
1,295 |
1,314 |
+0.46% |
5,100 |
2024/11/29 |
1,294 |
1,319 |
1,289 |
1,308 |
+1.08% |
3,500 |
2024/11/28 |
1,291 |
1,313 |
1,291 |
1,294 |
+0.23% |
1,500 |
2024/11/27 |
1,314 |
1,314 |
1,291 |
1,291 |
-1.83% |
1,500 |
2024/11/26 |
1,331 |
1,337 |
1,310 |
1,315 |
-0.98% |
3,500 |
2024/11/25 |
1,302 |
1,330 |
1,300 |
1,328 |
+2.00% |
5,000 |
2024/11/22 |
1,304 |
1,304 |
1,290 |
1,302 |
+0.54% |
800 |
2024/11/21 |
1,287 |
1,295 |
1,273 |
1,295 |
-0.54% |
7,300 |
2024/11/20 |
1,290 |
1,303 |
1,290 |
1,302 |
+0.62% |
2,500 |
2024/11/19 |
1,266 |
1,294 |
1,266 |
1,294 |
+2.21% |
3,500 |
2024/11/18 |
1,275 |
1,290 |
1,235 |
1,266 |
-1.25% |
13,800 |
2024/11/15 |
1,278 |
1,290 |
1,264 |
1,282 |
+0.31% |
6,000 |
2024/11/14 |
1,290 |
1,290 |
1,266 |
1,278 |
-0.93% |
9,400 |
2024/11/13 |
1,290 |
1,307 |
1,282 |
1,290 |
+0.00% |
12,300 |
2024/11/12 |
1,341 |
1,343 |
1,282 |
1,290 |
-3.80% |
34,300 |
2024/11/11 |
1,352 |
1,355 |
1,341 |
1,341 |
-1.11% |
5,600 |
2024/11/8 |
1,385 |
1,386 |
1,327 |
1,356 |
-2.16% |
10,500 |
2024/11/7 |
1,359 |
1,388 |
1,355 |
1,386 |
+1.69% |
24,800 |
2024/11/6 |
1,330 |
1,393 |
1,330 |
1,363 |
+2.48% |
13,000 |
2024/11/5 |
1,369 |
1,369 |
1,327 |
1,330 |
-3.27% |
27,400 |
2024/11/1 |
1,405 |
1,406 |
1,371 |
1,375 |
-3.31% |
23,000 |
2024/10/31 |
1,450 |
1,450 |
1,422 |
1,422 |
-2.34% |
31,000 |
2024/10/30 |
1,470 |
1,482 |
1,438 |
1,456 |
-11.76% |
103,000 |
2024/10/29 |
1,653 |
1,674 |
1,641 |
1,650 |
+0.30% |
41,700 |
2024/10/28 |
1,651 |
1,679 |
1,620 |
1,645 |
+4.18% |
35,100 |
2024/10/25 |
1,569 |
1,582 |
1,564 |
1,579 |
+0.13% |
25,400 |
2024/10/24 |
1,645 |
1,645 |
1,570 |
1,577 |
-4.42% |
35,400 |
2024/10/23 |
1,674 |
1,680 |
1,646 |
1,650 |
-0.60% |
20,500 |
2024/10/22 |
1,679 |
1,689 |
1,640 |
1,660 |
-1.13% |
18,700 |
2024/10/21 |
1,671 |
1,683 |
1,671 |
1,679 |
+0.84% |
7,100 |
2024/10/18 |
1,670 |
1,680 |
1,665 |
1,665 |
-0.54% |
19,000 |
2024/10/17 |
1,672 |
1,675 |
1,661 |
1,674 |
+0.24% |
9,700 |
2024/10/16 |
1,657 |
1,674 |
1,650 |
1,670 |
+0.78% |
10,100 |
2024/10/15 |
1,648 |
1,669 |
1,648 |
1,657 |
+0.55% |
10,000 |
2024/10/11 |
1,644 |
1,662 |
1,641 |
1,648 |
-0.24% |
7,500 |
2024/10/10 |
1,661 |
1,665 |
1,644 |
1,652 |
-0.54% |
12,100 |
2024/10/9 |
1,672 |
1,672 |
1,642 |
1,661 |
-0.24% |
10,500 |
2024/10/8 |
1,663 |
1,675 |
1,658 |
1,665 |
-0.30% |
8,000 |
2024/10/7 |
1,670 |
1,682 |
1,645 |
1,670 |
+0.00% |
32,900 |
2024/10/4 |
1,697 |
1,697 |
1,642 |
1,670 |
-1.36% |
30,800 |
2024/10/3 |
1,729 |
1,729 |
1,680 |
1,693 |
+0.24% |
29,000 |
2024/10/2 |
1,730 |
1,735 |
1,682 |
1,689 |
-2.37% |
44,400 |
2024/10/1 |
1,696 |
1,730 |
1,680 |
1,730 |
+3.90% |
37,800 |
2024/9/30 |
1,578 |
1,694 |
1,565 |
1,665 |
+2.90% |
36,300 |
2024/9/27 |
1,566 |
1,620 |
1,534 |
1,618 |
+3.39% |
42,100 |
2024/9/26 |
1,520 |
1,586 |
1,520 |
1,565 |
+3.23% |
19,500 |
2024/9/25 |
1,497 |
1,518 |
1,487 |
1,516 |
+1.07% |
14,100 |
2024/9/24 |
1,500 |
1,500 |
1,492 |
1,500 |
+0.00% |
8,200 |
2024/9/20 |
1,503 |
1,514 |
1,496 |
1,500 |
+0.33% |
7,500 |
2024/9/19 |
1,494 |
1,497 |
1,480 |
1,495 |
+1.01% |
6,000 |
2024/9/18 |
1,480 |
1,500 |
1,466 |
1,480 |
+0.68% |
17,400 |
2024/9/17 |
1,480 |
1,480 |
1,453 |
1,470 |
+1.59% |
29,800 |
2024/9/13 |
1,423 |
1,447 |
1,401 |
1,447 |
+3.88% |
14,800 |
2024/9/12 |
1,387 |
1,402 |
1,386 |
1,393 |
+0.14% |
1,600 |
2024/9/11 |
1,401 |
1,405 |
1,391 |
1,391 |
-1.00% |
1,700 |
2024/9/10 |
1,385 |
1,405 |
1,385 |
1,405 |
+2.93% |
2,900 |
2024/9/9 |
1,371 |
1,391 |
1,317 |
1,365 |
-2.57% |
3,500 |
2024/9/6 |
1,408 |
1,409 |
1,400 |
1,401 |
-0.50% |
3,200 |
2024/9/5 |
1,412 |
1,425 |
1,403 |
1,408 |
-0.71% |
5,500 |
2024/9/4 |
1,431 |
1,454 |
1,412 |
1,418 |
-2.21% |
10,400 |
2024/9/3 |
1,467 |
1,468 |
1,450 |
1,450 |
-0.07% |
1,700 |
2024/9/2 |
1,449 |
1,463 |
1,449 |
1,451 |
+1.97% |
5,700 |
2024/8/30 |
1,398 |
1,427 |
1,398 |
1,423 |
+2.60% |
4,200 |
2024/8/29 |
1,361 |
1,387 |
1,361 |
1,387 |
+0.80% |
4,400 |
2024/8/28 |
1,370 |
1,378 |
1,368 |
1,376 |
+0.36% |
2,600 |
2024/8/27 |
1,375 |
1,380 |
1,371 |
1,371 |
-0.22% |
5,100 |
2024/8/26 |
1,366 |
1,374 |
1,366 |
1,374 |
+0.59% |
800 |
2024/8/23 |
1,367 |
1,370 |
1,366 |
1,366 |
-1.01% |
800 |
2024/8/22 |
1,365 |
1,380 |
1,365 |
1,380 |
+0.07% |
4,200 |
2024/8/21 |
1,357 |
1,379 |
1,354 |
1,379 |
-0.58% |
3,100 |
2024/8/20 |
1,366 |
1,387 |
1,366 |
1,387 |
+1.91% |
800 |
2024/8/19 |
1,369 |
1,399 |
1,360 |
1,361 |
-1.38% |
3,800 |
2024/8/16 |
1,337 |
1,385 |
1,337 |
1,380 |
+3.60% |
7,800 |
2024/8/15 |
1,348 |
1,360 |
1,332 |
1,332 |
+0.08% |
4,000 |
2024/8/14 |
1,340 |
1,340 |
1,331 |
1,331 |
-0.52% |
300 |
2024/8/13 |
1,322 |
1,358 |
1,321 |
1,338 |
+1.13% |
3,300 |
2024/8/9 |
1,400 |
1,400 |
1,300 |
1,323 |
-2.14% |
6,600 |
|