日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
974 |
974 |
943 |
951 |
-2.36% |
31,600 |
2025/2/14 |
978 |
978 |
955 |
974 |
-0.20% |
25,400 |
2025/2/13 |
947 |
977 |
939 |
976 |
+4.16% |
22,300 |
2025/2/12 |
937 |
937 |
922 |
937 |
+0.54% |
27,800 |
2025/2/10 |
925 |
938 |
925 |
932 |
+0.76% |
32,200 |
2025/2/7 |
918 |
930 |
918 |
925 |
-0.43% |
14,300 |
2025/2/6 |
911 |
934 |
911 |
929 |
+2.65% |
22,800 |
2025/2/5 |
906 |
912 |
901 |
905 |
-0.44% |
21,000 |
2025/2/4 |
927 |
927 |
907 |
909 |
-0.87% |
21,200 |
2025/2/3 |
939 |
939 |
910 |
917 |
-2.76% |
35,900 |
2025/1/31 |
937 |
943 |
931 |
943 |
+0.75% |
13,700 |
2025/1/30 |
944 |
949 |
935 |
936 |
-0.64% |
18,700 |
2025/1/29 |
948 |
954 |
941 |
942 |
-0.32% |
17,100 |
2025/1/28 |
924 |
953 |
923 |
945 |
+2.61% |
29,700 |
2025/1/27 |
925 |
934 |
921 |
921 |
-0.11% |
15,600 |
2025/1/24 |
909 |
929 |
909 |
922 |
+1.43% |
26,100 |
2025/1/23 |
915 |
918 |
906 |
909 |
-0.11% |
16,300 |
2025/1/22 |
914 |
924 |
907 |
910 |
-0.66% |
27,700 |
2025/1/21 |
889 |
917 |
882 |
916 |
+3.74% |
36,400 |
2025/1/20 |
879 |
890 |
858 |
883 |
+1.61% |
26,300 |
2025/1/17 |
885 |
885 |
864 |
869 |
-2.36% |
54,100 |
2025/1/16 |
916 |
916 |
887 |
890 |
-1.44% |
83,800 |
2025/1/15 |
953 |
971 |
902 |
903 |
-11.64% |
144,500 |
2025/1/14 |
1,048 |
1,054 |
1,017 |
1,022 |
-1.64% |
77,500 |
2025/1/10 |
1,031 |
1,039 |
1,022 |
1,039 |
+0.78% |
19,200 |
2025/1/9 |
1,036 |
1,036 |
1,011 |
1,031 |
-0.19% |
26,600 |
2025/1/8 |
1,055 |
1,055 |
1,031 |
1,033 |
-1.53% |
23,200 |
2025/1/7 |
1,045 |
1,059 |
1,038 |
1,049 |
+0.67% |
19,200 |
2025/1/6 |
1,056 |
1,056 |
1,032 |
1,042 |
+0.19% |
35,100 |
2024/12/30 |
1,026 |
1,040 |
1,023 |
1,040 |
+1.07% |
28,900 |
2024/12/27 |
1,015 |
1,041 |
1,012 |
1,029 |
+1.88% |
43,000 |
2024/12/26 |
1,017 |
1,020 |
1,000 |
1,010 |
+0.60% |
38,700 |
2024/12/25 |
1,003 |
1,020 |
997 |
1,004 |
+1.11% |
28,400 |
2024/12/24 |
974 |
1,001 |
970 |
993 |
+1.33% |
35,900 |
2024/12/23 |
997 |
1,004 |
976 |
980 |
-1.51% |
44,100 |
2024/12/20 |
1,004 |
1,021 |
995 |
995 |
-0.20% |
35,800 |
2024/12/19 |
990 |
1,012 |
985 |
997 |
-0.30% |
28,400 |
2024/12/18 |
997 |
1,013 |
996 |
1,000 |
-0.30% |
41,000 |
2024/12/17 |
1,007 |
1,009 |
990 |
1,003 |
-1.38% |
32,100 |
2024/12/16 |
1,010 |
1,017 |
999 |
1,017 |
+1.09% |
33,000 |
2024/12/13 |
998 |
1,024 |
998 |
1,006 |
-0.40% |
12,300 |
2024/12/12 |
1,020 |
1,038 |
1,010 |
1,010 |
-1.46% |
32,100 |
2024/12/11 |
1,016 |
1,025 |
996 |
1,025 |
+0.69% |
21,500 |
2024/12/10 |
1,020 |
1,029 |
1,008 |
1,018 |
-0.59% |
21,500 |
2024/12/9 |
1,024 |
1,040 |
1,019 |
1,024 |
+1.49% |
13,400 |
2024/12/6 |
1,021 |
1,023 |
1,007 |
1,009 |
-0.88% |
18,900 |
2024/12/5 |
1,023 |
1,033 |
1,018 |
1,018 |
-0.49% |
6,000 |
2024/12/4 |
1,048 |
1,048 |
1,019 |
1,023 |
-1.54% |
17,200 |
2024/12/3 |
1,044 |
1,052 |
1,026 |
1,039 |
-0.19% |
29,300 |
2024/12/2 |
1,040 |
1,044 |
1,027 |
1,041 |
-0.29% |
6,800 |
2024/11/29 |
1,033 |
1,058 |
1,033 |
1,044 |
+0.68% |
15,100 |
2024/11/28 |
1,033 |
1,056 |
1,032 |
1,037 |
-1.14% |
34,400 |
2024/11/27 |
1,080 |
1,080 |
1,038 |
1,049 |
-2.33% |
27,600 |
2024/11/26 |
1,077 |
1,083 |
1,052 |
1,074 |
-0.28% |
23,800 |
2024/11/25 |
1,098 |
1,110 |
1,077 |
1,077 |
-1.01% |
44,000 |
2024/11/22 |
1,072 |
1,088 |
1,047 |
1,088 |
+1.78% |
36,600 |
2024/11/21 |
1,078 |
1,091 |
1,068 |
1,069 |
-0.65% |
18,700 |
2024/11/20 |
1,070 |
1,097 |
1,067 |
1,076 |
+0.28% |
48,000 |
2024/11/19 |
1,048 |
1,073 |
1,048 |
1,073 |
+3.27% |
34,500 |
2024/11/18 |
990 |
1,040 |
985 |
1,039 |
+4.53% |
34,700 |
2024/11/15 |
1,010 |
1,014 |
984 |
994 |
-1.68% |
82,200 |
2024/11/14 |
1,016 |
1,023 |
999 |
1,011 |
+0.60% |
18,600 |
2024/11/13 |
1,012 |
1,033 |
1,003 |
1,005 |
-1.37% |
14,700 |
2024/11/12 |
1,030 |
1,045 |
1,018 |
1,019 |
-0.59% |
33,900 |
2024/11/11 |
1,015 |
1,029 |
997 |
1,025 |
+1.08% |
29,400 |
2024/11/8 |
1,010 |
1,023 |
998 |
1,014 |
+0.20% |
45,600 |
2024/11/7 |
1,009 |
1,024 |
1,000 |
1,012 |
+0.70% |
19,000 |
2024/11/6 |
996 |
1,021 |
990 |
1,005 |
+0.90% |
58,800 |
2024/11/5 |
994 |
1,008 |
971 |
996 |
+0.61% |
52,300 |
2024/11/1 |
991 |
1,003 |
980 |
990 |
-0.10% |
45,400 |
2024/10/31 |
984 |
999 |
969 |
991 |
+2.27% |
38,000 |
2024/10/30 |
969 |
997 |
954 |
969 |
+1.25% |
58,700 |
2024/10/29 |
939 |
965 |
933 |
957 |
+1.81% |
34,300 |
2024/10/28 |
890 |
955 |
890 |
940 |
+5.03% |
42,300 |
2024/10/25 |
907 |
912 |
888 |
895 |
-1.00% |
73,000 |
2024/10/24 |
903 |
923 |
903 |
904 |
-1.53% |
55,800 |
2024/10/23 |
960 |
960 |
914 |
918 |
-4.08% |
93,500 |
2024/10/22 |
1,001 |
1,007 |
955 |
957 |
-4.97% |
96,100 |
2024/10/21 |
1,012 |
1,031 |
1,005 |
1,007 |
-1.76% |
29,900 |
2024/10/18 |
1,040 |
1,048 |
1,015 |
1,025 |
-1.44% |
58,900 |
2024/10/17 |
1,089 |
1,105 |
1,038 |
1,040 |
-1.79% |
98,400 |
2024/10/16 |
1,079 |
1,097 |
1,041 |
1,059 |
-3.55% |
183,600 |
2024/10/15 |
1,030 |
1,098 |
1,005 |
1,098 |
+15.82% |
222,900 |
2024/10/11 |
951 |
970 |
935 |
948 |
-1.15% |
48,700 |
2024/10/10 |
970 |
974 |
952 |
959 |
-0.21% |
42,900 |
2024/10/9 |
982 |
996 |
961 |
961 |
-0.62% |
46,600 |
2024/10/8 |
995 |
998 |
966 |
967 |
-3.30% |
61,000 |
2024/10/7 |
1,008 |
1,016 |
994 |
1,000 |
+0.00% |
19,800 |
2024/10/4 |
998 |
1,018 |
998 |
1,000 |
+0.20% |
19,900 |
2024/10/3 |
1,008 |
1,024 |
993 |
998 |
+0.30% |
45,200 |
2024/10/2 |
1,000 |
1,011 |
992 |
995 |
-1.58% |
27,400 |
2024/10/1 |
1,002 |
1,016 |
990 |
1,011 |
+1.71% |
31,600 |
2024/9/30 |
1,009 |
1,025 |
992 |
994 |
-4.33% |
50,400 |
2024/9/27 |
1,024 |
1,054 |
1,023 |
1,039 |
+1.37% |
35,800 |
2024/9/26 |
1,011 |
1,031 |
995 |
1,025 |
+1.38% |
42,300 |
2024/9/25 |
1,001 |
1,020 |
990 |
1,011 |
+1.00% |
26,200 |
2024/9/24 |
1,040 |
1,040 |
990 |
1,001 |
-2.82% |
64,700 |
2024/9/20 |
1,060 |
1,070 |
1,013 |
1,030 |
-3.01% |
83,400 |
2024/9/19 |
1,007 |
1,064 |
1,007 |
1,062 |
+3.71% |
64,600 |
2024/9/18 |
1,104 |
1,185 |
1,000 |
1,024 |
-6.82% |
214,900 |
2024/9/17 |
1,131 |
1,135 |
1,084 |
1,099 |
-1.43% |
28,800 |
2024/9/13 |
1,127 |
1,135 |
1,085 |
1,115 |
-1.59% |
26,300 |
2024/9/12 |
1,121 |
1,153 |
1,121 |
1,133 |
+3.85% |
27,300 |
2024/9/11 |
1,143 |
1,150 |
1,091 |
1,091 |
-4.55% |
33,400 |
2024/9/10 |
1,162 |
1,168 |
1,143 |
1,143 |
+0.53% |
15,700 |
2024/9/9 |
1,093 |
1,145 |
1,081 |
1,137 |
-1.90% |
27,300 |
2024/9/6 |
1,185 |
1,185 |
1,140 |
1,159 |
-1.28% |
24,500 |
2024/9/5 |
1,170 |
1,205 |
1,159 |
1,174 |
-0.93% |
26,300 |
2024/9/4 |
1,194 |
1,228 |
1,178 |
1,185 |
-3.97% |
60,500 |
2024/9/3 |
1,207 |
1,253 |
1,201 |
1,234 |
+2.32% |
34,700 |
2024/9/2 |
1,222 |
1,230 |
1,195 |
1,206 |
+0.08% |
27,300 |
2024/8/30 |
1,192 |
1,205 |
1,185 |
1,205 |
+1.18% |
11,000 |
2024/8/29 |
1,188 |
1,220 |
1,188 |
1,191 |
-0.67% |
23,100 |
2024/8/28 |
1,228 |
1,228 |
1,195 |
1,199 |
-1.80% |
22,700 |
2024/8/27 |
1,184 |
1,221 |
1,180 |
1,221 |
+3.39% |
32,600 |
2024/8/26 |
1,149 |
1,204 |
1,143 |
1,181 |
+3.51% |
37,400 |
2024/8/23 |
1,130 |
1,151 |
1,126 |
1,141 |
-0.61% |
25,400 |
2024/8/22 |
1,159 |
1,160 |
1,142 |
1,148 |
-0.61% |
17,800 |
2024/8/21 |
1,163 |
1,170 |
1,146 |
1,155 |
-1.11% |
27,000 |
2024/8/20 |
1,132 |
1,175 |
1,132 |
1,168 |
+3.64% |
27,500 |
2024/8/19 |
1,130 |
1,157 |
1,124 |
1,127 |
-0.62% |
58,400 |
2024/8/16 |
1,110 |
1,160 |
1,110 |
1,134 |
+3.47% |
58,300 |
2024/8/15 |
1,099 |
1,110 |
1,082 |
1,096 |
-0.45% |
36,400 |
|