日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
1,684 |
1,706 |
1,684 |
1,706 |
+0.65% |
1,200 |
2025/3/19 |
1,668 |
1,695 |
1,668 |
1,695 |
+1.44% |
600 |
2025/3/18 |
1,700 |
1,700 |
1,671 |
1,671 |
-1.94% |
1,000 |
2025/3/17 |
1,668 |
1,704 |
1,655 |
1,704 |
+2.16% |
4,300 |
2025/3/13 |
1,668 |
1,668 |
1,668 |
1,668 |
-0.30% |
100 |
2025/3/12 |
1,650 |
1,673 |
1,650 |
1,673 |
-1.01% |
500 |
2025/3/6 |
1,690 |
1,690 |
1,690 |
1,690 |
+1.44% |
100 |
2025/3/4 |
1,677 |
1,677 |
1,666 |
1,666 |
-2.00% |
200 |
2025/3/3 |
1,705 |
1,705 |
1,685 |
1,700 |
-0.35% |
400 |
2025/2/28 |
1,706 |
1,706 |
1,706 |
1,706 |
-0.23% |
1,400 |
2025/2/27 |
1,700 |
1,710 |
1,677 |
1,710 |
+2.89% |
300 |
2025/2/26 |
1,662 |
1,662 |
1,662 |
1,662 |
-1.07% |
100 |
2025/2/25 |
1,675 |
1,680 |
1,623 |
1,680 |
-0.06% |
2,900 |
2025/2/21 |
1,740 |
1,740 |
1,681 |
1,681 |
-1.12% |
300 |
2025/2/19 |
1,688 |
1,700 |
1,688 |
1,700 |
+0.00% |
200 |
2025/2/18 |
1,690 |
1,700 |
1,686 |
1,700 |
+0.00% |
700 |
2025/2/17 |
1,700 |
1,700 |
1,700 |
1,700 |
-1.05% |
200 |
2025/2/12 |
1,708 |
1,718 |
1,683 |
1,718 |
+0.47% |
800 |
2025/2/10 |
1,653 |
1,710 |
1,653 |
1,710 |
+3.45% |
1,700 |
2025/2/7 |
1,659 |
1,697 |
1,650 |
1,653 |
-2.71% |
1,100 |
2025/2/6 |
1,660 |
1,700 |
1,600 |
1,699 |
+2.47% |
4,200 |
2025/2/5 |
1,654 |
1,658 |
1,654 |
1,658 |
+0.30% |
900 |
2025/2/4 |
1,653 |
1,653 |
1,653 |
1,653 |
+0.12% |
1,000 |
2025/2/3 |
1,653 |
1,660 |
1,651 |
1,651 |
-0.36% |
2,600 |
2025/1/31 |
1,659 |
1,659 |
1,657 |
1,657 |
+0.06% |
1,800 |
2025/1/30 |
1,642 |
1,656 |
1,641 |
1,656 |
-0.24% |
700 |
2025/1/29 |
1,613 |
1,660 |
1,613 |
1,660 |
+2.34% |
3,000 |
2025/1/28 |
1,600 |
1,622 |
1,600 |
1,622 |
+0.68% |
1,100 |
2025/1/23 |
1,611 |
1,611 |
1,611 |
1,611 |
-0.37% |
100 |
2025/1/22 |
1,618 |
1,618 |
1,617 |
1,617 |
-0.61% |
200 |
2025/1/21 |
1,595 |
1,627 |
1,595 |
1,627 |
+2.01% |
1,000 |
2025/1/20 |
1,595 |
1,595 |
1,595 |
1,595 |
-0.19% |
100 |
2025/1/17 |
1,585 |
1,599 |
1,585 |
1,598 |
-2.32% |
1,800 |
2025/1/14 |
1,636 |
1,636 |
1,636 |
1,636 |
+0.00% |
300 |
2025/1/10 |
1,636 |
1,636 |
1,636 |
1,636 |
+1.30% |
200 |
2025/1/9 |
1,615 |
1,615 |
1,615 |
1,615 |
-0.68% |
300 |
2025/1/8 |
1,624 |
1,659 |
1,624 |
1,626 |
-1.93% |
1,000 |
2025/1/7 |
1,635 |
1,659 |
1,635 |
1,658 |
-0.12% |
900 |
2025/1/6 |
1,669 |
1,690 |
1,660 |
1,660 |
+4.34% |
2,400 |
2024/12/30 |
1,578 |
1,593 |
1,578 |
1,591 |
+0.06% |
1,300 |
2024/12/27 |
1,577 |
1,590 |
1,577 |
1,590 |
+0.82% |
400 |
2024/12/26 |
1,581 |
1,598 |
1,577 |
1,577 |
-0.25% |
1,100 |
2024/12/25 |
1,582 |
1,582 |
1,581 |
1,581 |
-0.57% |
3,500 |
2024/12/24 |
1,591 |
1,591 |
1,590 |
1,590 |
-1.18% |
300 |
2024/12/23 |
1,593 |
1,609 |
1,593 |
1,609 |
+0.12% |
500 |
2024/12/19 |
1,594 |
1,607 |
1,590 |
1,607 |
-0.37% |
1,500 |
2024/12/18 |
1,608 |
1,613 |
1,608 |
1,613 |
+0.31% |
200 |
2024/12/17 |
1,609 |
1,611 |
1,608 |
1,608 |
-1.35% |
1,800 |
2024/12/16 |
1,630 |
1,630 |
1,630 |
1,630 |
-0.24% |
100 |
2024/12/13 |
1,634 |
1,634 |
1,634 |
1,634 |
+0.00% |
100 |
2024/12/11 |
1,603 |
1,634 |
1,603 |
1,634 |
+1.93% |
1,600 |
2024/12/10 |
1,635 |
1,635 |
1,603 |
1,603 |
-2.14% |
200 |
2024/12/9 |
1,590 |
1,638 |
1,590 |
1,638 |
+2.25% |
800 |
2024/12/6 |
1,635 |
1,635 |
1,602 |
1,602 |
-1.29% |
5,400 |
2024/12/5 |
1,633 |
1,633 |
1,622 |
1,623 |
+0.06% |
2,600 |
2024/12/3 |
1,620 |
1,633 |
1,620 |
1,622 |
+0.87% |
1,400 |
2024/12/2 |
1,608 |
1,608 |
1,608 |
1,608 |
-0.62% |
100 |
2024/11/29 |
1,618 |
1,620 |
1,618 |
1,618 |
-0.06% |
2,000 |
2024/11/28 |
1,610 |
1,619 |
1,610 |
1,619 |
+0.43% |
900 |
2024/11/27 |
1,622 |
1,622 |
1,612 |
1,612 |
-0.98% |
1,200 |
2024/11/26 |
1,633 |
1,634 |
1,610 |
1,628 |
-0.43% |
1,700 |
2024/11/25 |
1,559 |
1,680 |
1,559 |
1,635 |
+4.87% |
2,100 |
2024/11/22 |
1,560 |
1,560 |
1,559 |
1,559 |
+0.06% |
200 |
2024/11/20 |
1,519 |
1,558 |
1,519 |
1,558 |
+0.19% |
400 |
2024/11/19 |
1,555 |
1,555 |
1,555 |
1,555 |
+0.00% |
200 |
2024/11/18 |
1,556 |
1,556 |
1,555 |
1,555 |
+0.26% |
1,000 |
2024/11/15 |
1,560 |
1,560 |
1,551 |
1,551 |
-1.02% |
1,300 |
2024/11/14 |
1,567 |
1,567 |
1,567 |
1,567 |
-0.06% |
700 |
2024/11/13 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
200 |
2024/11/12 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
100 |
2024/11/11 |
1,569 |
1,598 |
1,568 |
1,568 |
+0.00% |
1,400 |
2024/11/8 |
1,563 |
1,603 |
1,556 |
1,568 |
-2.18% |
1,100 |
2024/11/7 |
1,531 |
1,604 |
1,531 |
1,603 |
-0.37% |
1,700 |
2024/11/5 |
1,609 |
1,609 |
1,609 |
1,609 |
-1.83% |
1,000 |
2024/11/1 |
1,639 |
1,639 |
1,639 |
1,639 |
+0.00% |
100 |
2024/10/31 |
1,640 |
1,640 |
1,639 |
1,639 |
+0.55% |
1,000 |
2024/10/30 |
1,620 |
1,630 |
1,619 |
1,630 |
+0.93% |
1,100 |
2024/10/29 |
1,615 |
1,615 |
1,615 |
1,615 |
+0.37% |
200 |
2024/10/28 |
1,610 |
1,610 |
1,609 |
1,609 |
+2.48% |
200 |
2024/10/25 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.00% |
300 |
2024/10/24 |
1,600 |
1,600 |
1,570 |
1,570 |
-0.32% |
300 |
2024/10/23 |
1,585 |
1,585 |
1,550 |
1,575 |
-0.44% |
2,400 |
2024/10/22 |
1,605 |
1,605 |
1,582 |
1,582 |
-1.74% |
2,300 |
2024/10/21 |
1,601 |
1,610 |
1,601 |
1,610 |
+1.26% |
200 |
2024/10/17 |
1,600 |
1,600 |
1,589 |
1,590 |
-2.45% |
1,000 |
2024/10/15 |
1,630 |
1,631 |
1,629 |
1,630 |
+0.00% |
1,300 |
2024/10/11 |
1,630 |
1,630 |
1,600 |
1,630 |
-0.06% |
1,300 |
2024/10/10 |
1,633 |
1,633 |
1,630 |
1,631 |
-0.97% |
2,500 |
2024/10/4 |
1,647 |
1,647 |
1,647 |
1,647 |
+1.54% |
200 |
2024/10/2 |
1,645 |
1,645 |
1,622 |
1,622 |
-1.58% |
300 |
2024/10/1 |
1,648 |
1,648 |
1,648 |
1,648 |
+0.00% |
200 |
2024/9/30 |
1,650 |
1,650 |
1,642 |
1,648 |
+1.42% |
2,400 |
2024/9/27 |
1,625 |
1,625 |
1,625 |
1,625 |
+2.52% |
100 |
2024/9/26 |
1,585 |
1,585 |
1,585 |
1,585 |
+0.06% |
500 |
2024/9/25 |
1,585 |
1,585 |
1,584 |
1,584 |
+0.00% |
300 |
2024/9/24 |
1,582 |
1,584 |
1,582 |
1,584 |
-0.31% |
300 |
2024/9/18 |
1,589 |
1,589 |
1,589 |
1,589 |
+0.51% |
100 |
2024/9/17 |
1,582 |
1,582 |
1,581 |
1,581 |
-0.06% |
300 |
2024/9/13 |
1,582 |
1,582 |
1,582 |
1,582 |
-0.38% |
100 |
2024/9/12 |
1,588 |
1,588 |
1,588 |
1,588 |
+0.83% |
300 |
2024/9/11 |
1,594 |
1,594 |
1,575 |
1,575 |
-3.49% |
2,100 |
2024/9/10 |
1,663 |
1,680 |
1,632 |
1,632 |
+3.10% |
1,300 |
2024/9/9 |
1,624 |
1,624 |
1,581 |
1,583 |
-4.87% |
1,000 |
2024/9/6 |
1,603 |
1,675 |
1,602 |
1,664 |
+3.94% |
1,300 |
2024/9/5 |
1,691 |
1,691 |
1,601 |
1,601 |
-1.17% |
2,000 |
2024/9/4 |
1,666 |
1,680 |
1,620 |
1,620 |
-6.68% |
1,100 |
2024/9/3 |
1,732 |
1,740 |
1,727 |
1,736 |
+2.60% |
1,300 |
2024/9/2 |
1,749 |
1,749 |
1,692 |
1,692 |
-0.99% |
1,500 |
2024/8/30 |
1,709 |
1,709 |
1,709 |
1,709 |
+0.06% |
700 |
2024/8/29 |
1,682 |
1,708 |
1,682 |
1,708 |
+1.67% |
3,200 |
2024/8/28 |
1,653 |
1,680 |
1,653 |
1,680 |
+0.66% |
500 |
2024/8/27 |
1,629 |
1,669 |
1,629 |
1,669 |
+2.39% |
400 |
2024/8/26 |
1,631 |
1,680 |
1,630 |
1,630 |
+3.16% |
2,400 |
2024/8/23 |
1,570 |
1,580 |
1,570 |
1,580 |
+0.64% |
200 |
2024/8/22 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.64% |
100 |
2024/8/21 |
1,568 |
1,608 |
1,551 |
1,560 |
-2.92% |
1,500 |
2024/8/20 |
1,607 |
1,607 |
1,607 |
1,607 |
-0.06% |
600 |
2024/8/19 |
1,617 |
1,627 |
1,608 |
1,608 |
-0.80% |
1,400 |
2024/8/16 |
1,621 |
1,621 |
1,621 |
1,621 |
-0.18% |
100 |
2024/8/15 |
1,549 |
1,624 |
1,549 |
1,624 |
+4.77% |
400 |
2024/8/14 |
1,628 |
1,628 |
1,549 |
1,550 |
+0.13% |
2,100 |
2024/8/13 |
1,548 |
1,548 |
1,548 |
1,548 |
+0.19% |
200 |
2024/8/9 |
1,537 |
1,554 |
1,500 |
1,545 |
-1.90% |
3,300 |
|