日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,206 |
1,227 |
1,206 |
1,224 |
+1.92% |
4,600 |
2025/2/17 |
1,200 |
1,209 |
1,200 |
1,201 |
+0.25% |
1,100 |
2025/2/14 |
1,202 |
1,208 |
1,198 |
1,198 |
-0.91% |
1,300 |
2025/2/13 |
1,200 |
1,211 |
1,200 |
1,209 |
+0.75% |
1,400 |
2025/2/12 |
1,203 |
1,213 |
1,200 |
1,200 |
-0.25% |
2,000 |
2025/2/10 |
1,209 |
1,218 |
1,201 |
1,203 |
-0.41% |
1,300 |
2025/2/7 |
1,219 |
1,219 |
1,188 |
1,208 |
+0.58% |
8,600 |
2025/2/6 |
1,202 |
1,210 |
1,201 |
1,201 |
+0.00% |
1,500 |
2025/2/5 |
1,202 |
1,224 |
1,201 |
1,201 |
-0.08% |
2,800 |
2025/2/4 |
1,205 |
1,210 |
1,202 |
1,202 |
+0.08% |
1,100 |
2025/2/3 |
1,213 |
1,226 |
1,200 |
1,201 |
-0.99% |
2,700 |
2025/1/31 |
1,200 |
1,222 |
1,180 |
1,213 |
+1.08% |
4,200 |
2025/1/30 |
1,176 |
1,230 |
1,176 |
1,200 |
+1.10% |
4,400 |
2025/1/29 |
1,180 |
1,200 |
1,180 |
1,187 |
+0.08% |
2,200 |
2025/1/28 |
1,179 |
1,215 |
1,178 |
1,186 |
-0.34% |
1,300 |
2025/1/27 |
1,226 |
1,237 |
1,159 |
1,190 |
-2.86% |
14,400 |
2025/1/24 |
1,283 |
1,310 |
1,211 |
1,225 |
-4.52% |
33,800 |
2025/1/23 |
1,281 |
1,292 |
1,275 |
1,283 |
+0.23% |
4,400 |
2025/1/22 |
1,283 |
1,285 |
1,265 |
1,280 |
-0.31% |
5,600 |
2025/1/21 |
1,284 |
1,284 |
1,284 |
1,284 |
+0.00% |
1,200 |
2025/1/20 |
1,289 |
1,293 |
1,243 |
1,284 |
+1.18% |
3,600 |
2025/1/17 |
1,271 |
1,271 |
1,242 |
1,269 |
-0.31% |
3,800 |
2025/1/16 |
1,250 |
1,273 |
1,250 |
1,273 |
+1.84% |
2,200 |
2025/1/15 |
1,242 |
1,263 |
1,242 |
1,250 |
-0.16% |
2,000 |
2025/1/14 |
1,305 |
1,305 |
1,246 |
1,252 |
-5.08% |
7,100 |
2025/1/10 |
1,266 |
1,321 |
1,256 |
1,319 |
+4.60% |
33,000 |
2025/1/9 |
1,243 |
1,262 |
1,241 |
1,261 |
+1.45% |
7,700 |
2025/1/8 |
1,240 |
1,252 |
1,240 |
1,243 |
+0.16% |
2,100 |
2025/1/7 |
1,230 |
1,265 |
1,229 |
1,241 |
+0.89% |
21,500 |
2025/1/6 |
1,237 |
1,239 |
1,230 |
1,230 |
-0.49% |
1,100 |
2024/12/30 |
1,219 |
1,236 |
1,219 |
1,236 |
+0.65% |
2,100 |
2024/12/27 |
1,211 |
1,228 |
1,207 |
1,228 |
+1.40% |
500 |
2024/12/26 |
1,212 |
1,212 |
1,204 |
1,211 |
+0.08% |
1,000 |
2024/12/25 |
1,231 |
1,231 |
1,196 |
1,210 |
-1.71% |
2,600 |
2024/12/24 |
1,231 |
1,231 |
1,224 |
1,231 |
-0.65% |
1,200 |
2024/12/23 |
1,240 |
1,241 |
1,233 |
1,239 |
-0.24% |
1,800 |
2024/12/20 |
1,241 |
1,242 |
1,238 |
1,242 |
+0.32% |
1,400 |
2024/12/19 |
1,229 |
1,238 |
1,222 |
1,238 |
+0.73% |
1,500 |
2024/12/18 |
1,238 |
1,238 |
1,207 |
1,229 |
-1.21% |
2,100 |
2024/12/17 |
1,244 |
1,245 |
1,231 |
1,244 |
+0.00% |
2,000 |
2024/12/16 |
1,238 |
1,244 |
1,230 |
1,244 |
+0.32% |
2,600 |
2024/12/13 |
1,230 |
1,244 |
1,229 |
1,240 |
+0.57% |
3,100 |
2024/12/12 |
1,222 |
1,233 |
1,221 |
1,233 |
+0.74% |
1,200 |
2024/12/11 |
1,225 |
1,234 |
1,221 |
1,224 |
+0.25% |
6,200 |
2024/12/10 |
1,228 |
1,228 |
1,221 |
1,221 |
+0.08% |
400 |
2024/12/9 |
1,218 |
1,232 |
1,213 |
1,220 |
+0.66% |
3,000 |
2024/12/6 |
1,227 |
1,228 |
1,210 |
1,212 |
-1.06% |
1,700 |
2024/12/5 |
1,200 |
1,229 |
1,200 |
1,225 |
+0.08% |
1,400 |
2024/12/4 |
1,225 |
1,225 |
1,202 |
1,224 |
+0.33% |
700 |
2024/12/3 |
1,228 |
1,228 |
1,215 |
1,220 |
-0.73% |
1,000 |
2024/12/2 |
1,224 |
1,229 |
1,223 |
1,229 |
+0.49% |
700 |
2024/11/29 |
1,223 |
1,223 |
1,220 |
1,223 |
+0.41% |
300 |
2024/11/28 |
1,200 |
1,220 |
1,200 |
1,218 |
-0.57% |
1,300 |
2024/11/27 |
1,223 |
1,225 |
1,220 |
1,225 |
+0.49% |
1,500 |
2024/11/26 |
1,205 |
1,227 |
1,205 |
1,219 |
-0.73% |
1,200 |
2024/11/25 |
1,200 |
1,236 |
1,200 |
1,228 |
+2.33% |
1,400 |
2024/11/22 |
1,209 |
1,209 |
1,192 |
1,200 |
-0.25% |
1,200 |
2024/11/21 |
1,206 |
1,226 |
1,201 |
1,203 |
-2.20% |
2,200 |
2024/11/20 |
1,231 |
1,237 |
1,230 |
1,230 |
-0.08% |
1,800 |
2024/11/19 |
1,207 |
1,231 |
1,188 |
1,231 |
+1.90% |
5,800 |
2024/11/18 |
1,177 |
1,212 |
1,177 |
1,208 |
+1.09% |
3,000 |
2024/11/15 |
1,210 |
1,210 |
1,183 |
1,195 |
-1.40% |
1,200 |
2024/11/14 |
1,214 |
1,214 |
1,181 |
1,212 |
-0.08% |
2,600 |
2024/11/13 |
1,214 |
1,214 |
1,200 |
1,213 |
-0.25% |
1,500 |
2024/11/12 |
1,214 |
1,219 |
1,199 |
1,216 |
+0.16% |
3,300 |
2024/11/11 |
1,174 |
1,220 |
1,174 |
1,214 |
+3.41% |
5,900 |
2024/11/8 |
1,191 |
1,192 |
1,174 |
1,174 |
-1.34% |
900 |
2024/11/7 |
1,161 |
1,190 |
1,161 |
1,190 |
-0.08% |
1,500 |
2024/11/6 |
1,186 |
1,196 |
1,161 |
1,191 |
+1.79% |
2,100 |
2024/11/5 |
1,160 |
1,178 |
1,160 |
1,170 |
+0.00% |
800 |
2024/11/1 |
1,156 |
1,196 |
1,155 |
1,170 |
+0.17% |
6,900 |
2024/10/31 |
1,171 |
1,173 |
1,151 |
1,168 |
-0.26% |
2,700 |
2024/10/30 |
1,181 |
1,181 |
1,150 |
1,171 |
-0.09% |
11,700 |
2024/10/29 |
1,178 |
1,191 |
1,171 |
1,172 |
-0.26% |
800 |
2024/10/28 |
1,175 |
1,194 |
1,174 |
1,175 |
-1.09% |
3,500 |
2024/10/25 |
1,214 |
1,215 |
1,173 |
1,188 |
-1.66% |
20,300 |
2024/10/24 |
1,200 |
1,208 |
1,186 |
1,208 |
+0.42% |
3,700 |
2024/10/23 |
1,209 |
1,211 |
1,191 |
1,203 |
-0.50% |
1,000 |
2024/10/22 |
1,208 |
1,210 |
1,200 |
1,209 |
+0.08% |
2,000 |
2024/10/21 |
1,189 |
1,208 |
1,189 |
1,208 |
+1.60% |
1,500 |
2024/10/18 |
1,190 |
1,194 |
1,183 |
1,189 |
-0.08% |
1,800 |
2024/10/17 |
1,188 |
1,193 |
1,188 |
1,190 |
-0.34% |
2,100 |
2024/10/16 |
1,188 |
1,206 |
1,188 |
1,194 |
-1.97% |
4,000 |
2024/10/15 |
1,225 |
1,225 |
1,204 |
1,218 |
-0.57% |
1,200 |
2024/10/11 |
1,205 |
1,225 |
1,200 |
1,225 |
+1.41% |
3,700 |
2024/10/10 |
1,208 |
1,214 |
1,205 |
1,208 |
+0.00% |
2,600 |
2024/10/9 |
1,173 |
1,230 |
1,173 |
1,208 |
+3.16% |
9,100 |
2024/10/8 |
1,175 |
1,180 |
1,165 |
1,171 |
-0.34% |
2,800 |
2024/10/7 |
1,175 |
1,193 |
1,175 |
1,175 |
+0.86% |
6,000 |
2024/10/4 |
1,163 |
1,173 |
1,160 |
1,165 |
+0.95% |
2,000 |
2024/10/3 |
1,163 |
1,165 |
1,146 |
1,154 |
-0.35% |
1,800 |
2024/10/2 |
1,175 |
1,175 |
1,150 |
1,158 |
-1.45% |
5,700 |
2024/10/1 |
1,158 |
1,181 |
1,156 |
1,175 |
+2.00% |
4,500 |
2024/9/30 |
1,139 |
1,152 |
1,125 |
1,152 |
-0.09% |
2,200 |
2024/9/27 |
1,141 |
1,159 |
1,132 |
1,153 |
+1.41% |
1,100 |
2024/9/26 |
1,131 |
1,148 |
1,131 |
1,137 |
+0.53% |
1,400 |
2024/9/25 |
1,133 |
1,141 |
1,131 |
1,131 |
-0.44% |
600 |
2024/9/24 |
1,159 |
1,160 |
1,136 |
1,136 |
-1.73% |
2,600 |
2024/9/20 |
1,123 |
1,158 |
1,123 |
1,156 |
+3.03% |
3,800 |
2024/9/19 |
1,141 |
1,141 |
1,121 |
1,122 |
+0.99% |
1,900 |
2024/9/18 |
1,131 |
1,131 |
1,111 |
1,111 |
-0.89% |
1,400 |
2024/9/17 |
1,125 |
1,134 |
1,121 |
1,121 |
-1.41% |
1,700 |
2024/9/13 |
1,122 |
1,138 |
1,121 |
1,137 |
-0.52% |
2,100 |
2024/9/12 |
1,124 |
1,143 |
1,116 |
1,143 |
+1.69% |
900 |
2024/9/11 |
1,124 |
1,134 |
1,121 |
1,124 |
+0.18% |
1,800 |
2024/9/10 |
1,120 |
1,122 |
1,120 |
1,122 |
+0.18% |
700 |
2024/9/9 |
1,116 |
1,120 |
1,112 |
1,120 |
-0.09% |
500 |
2024/9/6 |
1,132 |
1,133 |
1,121 |
1,121 |
-0.97% |
1,000 |
2024/9/5 |
1,138 |
1,165 |
1,132 |
1,132 |
-0.53% |
2,100 |
2024/9/4 |
1,155 |
1,158 |
1,133 |
1,138 |
-2.15% |
2,700 |
2024/9/3 |
1,160 |
1,175 |
1,160 |
1,163 |
+0.26% |
2,100 |
2024/9/2 |
1,175 |
1,184 |
1,155 |
1,160 |
-1.19% |
4,300 |
2024/8/30 |
1,151 |
1,175 |
1,150 |
1,174 |
+2.09% |
4,100 |
2024/8/29 |
1,162 |
1,162 |
1,150 |
1,150 |
-0.61% |
1,400 |
2024/8/28 |
1,162 |
1,166 |
1,155 |
1,157 |
-1.11% |
1,900 |
2024/8/27 |
1,170 |
1,170 |
1,166 |
1,170 |
+0.00% |
900 |
2024/8/26 |
1,170 |
1,177 |
1,170 |
1,170 |
+0.43% |
1,700 |
2024/8/23 |
1,168 |
1,176 |
1,164 |
1,165 |
-0.51% |
2,900 |
2024/8/22 |
1,175 |
1,175 |
1,170 |
1,171 |
-0.26% |
1,000 |
2024/8/21 |
1,170 |
1,174 |
1,160 |
1,174 |
+0.34% |
700 |
2024/8/20 |
1,171 |
1,171 |
1,165 |
1,170 |
+0.43% |
2,000 |
2024/8/19 |
1,154 |
1,172 |
1,154 |
1,165 |
+0.00% |
1,800 |
2024/8/16 |
1,168 |
1,174 |
1,163 |
1,165 |
-0.26% |
2,200 |
|