日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
1,288 |
1,318 |
1,284 |
1,311 |
+2.42% |
3,100 |
2025/2/14 |
1,317 |
1,317 |
1,276 |
1,280 |
-1.61% |
7,300 |
2025/2/13 |
1,319 |
1,321 |
1,295 |
1,301 |
-2.03% |
5,800 |
2025/2/12 |
1,303 |
1,328 |
1,300 |
1,328 |
+2.55% |
4,700 |
2025/2/10 |
1,263 |
1,311 |
1,263 |
1,295 |
+3.52% |
4,500 |
2025/2/7 |
1,240 |
1,251 |
1,240 |
1,251 |
+1.38% |
800 |
2025/2/6 |
1,225 |
1,250 |
1,224 |
1,234 |
+0.98% |
3,600 |
2025/2/5 |
1,227 |
1,230 |
1,220 |
1,222 |
+0.33% |
600 |
2025/2/4 |
1,234 |
1,234 |
1,217 |
1,218 |
+0.08% |
1,100 |
2025/2/3 |
1,217 |
1,217 |
1,207 |
1,217 |
+0.58% |
800 |
2025/1/31 |
1,220 |
1,227 |
1,210 |
1,210 |
-0.82% |
600 |
2025/1/30 |
1,207 |
1,220 |
1,207 |
1,220 |
+1.08% |
300 |
2025/1/29 |
1,208 |
1,211 |
1,200 |
1,207 |
-0.17% |
5,700 |
2025/1/28 |
1,209 |
1,209 |
1,209 |
1,209 |
-0.49% |
200 |
2025/1/27 |
1,231 |
1,231 |
1,215 |
1,215 |
-0.16% |
1,100 |
2025/1/24 |
1,225 |
1,225 |
1,215 |
1,217 |
+0.41% |
900 |
2025/1/23 |
1,211 |
1,212 |
1,211 |
1,212 |
-0.66% |
300 |
2025/1/22 |
1,217 |
1,220 |
1,217 |
1,220 |
+0.16% |
700 |
2025/1/21 |
1,214 |
1,220 |
1,214 |
1,218 |
+0.83% |
1,300 |
2025/1/20 |
1,224 |
1,224 |
1,208 |
1,208 |
-0.08% |
900 |
2025/1/17 |
1,217 |
1,217 |
1,208 |
1,209 |
-0.66% |
500 |
2025/1/16 |
1,238 |
1,238 |
1,217 |
1,217 |
-0.81% |
2,100 |
2025/1/15 |
1,227 |
1,227 |
1,227 |
1,227 |
-0.81% |
100 |
2025/1/14 |
1,223 |
1,237 |
1,212 |
1,237 |
-0.08% |
1,700 |
2025/1/10 |
1,258 |
1,258 |
1,238 |
1,238 |
-0.64% |
2,100 |
2025/1/9 |
1,268 |
1,268 |
1,210 |
1,246 |
+0.65% |
3,300 |
2025/1/8 |
1,239 |
1,248 |
1,238 |
1,238 |
-0.08% |
1,600 |
2025/1/7 |
1,230 |
1,250 |
1,214 |
1,239 |
+0.41% |
2,800 |
2025/1/6 |
1,208 |
1,234 |
1,205 |
1,234 |
+3.09% |
2,300 |
2024/12/30 |
1,180 |
1,197 |
1,178 |
1,197 |
+1.18% |
1,200 |
2024/12/27 |
1,165 |
1,183 |
1,165 |
1,183 |
+1.55% |
1,200 |
2024/12/26 |
1,178 |
1,178 |
1,161 |
1,165 |
-1.10% |
10,100 |
2024/12/25 |
1,195 |
1,195 |
1,178 |
1,178 |
-1.42% |
8,200 |
2024/12/24 |
1,216 |
1,216 |
1,192 |
1,195 |
-1.65% |
4,100 |
2024/12/23 |
1,211 |
1,229 |
1,210 |
1,215 |
+0.33% |
2,600 |
2024/12/20 |
1,204 |
1,215 |
1,201 |
1,211 |
+0.92% |
1,800 |
2024/12/19 |
1,186 |
1,200 |
1,186 |
1,200 |
-0.58% |
5,200 |
2024/12/18 |
1,198 |
1,238 |
1,192 |
1,207 |
+1.43% |
6,400 |
2024/12/17 |
1,193 |
1,194 |
1,190 |
1,190 |
+0.00% |
700 |
2024/12/16 |
1,186 |
1,190 |
1,186 |
1,190 |
+0.59% |
700 |
2024/12/13 |
1,178 |
1,183 |
1,178 |
1,183 |
+0.42% |
400 |
2024/12/12 |
1,178 |
1,182 |
1,178 |
1,178 |
+0.00% |
1,100 |
2024/12/11 |
1,177 |
1,178 |
1,177 |
1,178 |
+0.08% |
500 |
2024/12/10 |
1,183 |
1,185 |
1,176 |
1,177 |
+0.26% |
1,900 |
2024/12/9 |
1,174 |
1,183 |
1,174 |
1,174 |
+0.26% |
1,600 |
2024/12/6 |
1,187 |
1,193 |
1,166 |
1,171 |
-1.26% |
8,100 |
2024/12/5 |
1,204 |
1,204 |
1,185 |
1,186 |
-1.50% |
500 |
2024/12/4 |
1,192 |
1,204 |
1,179 |
1,204 |
+1.60% |
3,100 |
2024/12/3 |
1,208 |
1,208 |
1,181 |
1,185 |
-0.50% |
3,100 |
2024/12/2 |
1,188 |
1,205 |
1,188 |
1,191 |
+0.76% |
1,000 |
2024/11/29 |
1,185 |
1,185 |
1,182 |
1,182 |
-1.42% |
200 |
2024/11/28 |
1,193 |
1,221 |
1,182 |
1,199 |
+0.42% |
1,500 |
2024/11/27 |
1,211 |
1,211 |
1,193 |
1,194 |
-1.65% |
1,200 |
2024/11/26 |
1,203 |
1,214 |
1,202 |
1,214 |
+1.08% |
500 |
2024/11/25 |
1,225 |
1,225 |
1,193 |
1,201 |
-1.88% |
3,100 |
2024/11/22 |
1,214 |
1,224 |
1,203 |
1,224 |
+0.16% |
1,300 |
2024/11/21 |
1,215 |
1,224 |
1,215 |
1,222 |
+2.00% |
1,700 |
2024/11/20 |
1,216 |
1,220 |
1,198 |
1,198 |
-1.48% |
3,600 |
2024/11/19 |
1,204 |
1,224 |
1,201 |
1,216 |
+0.75% |
1,300 |
2024/11/18 |
1,205 |
1,210 |
1,201 |
1,207 |
-2.27% |
2,300 |
2024/11/15 |
1,242 |
1,242 |
1,235 |
1,235 |
-0.64% |
700 |
2024/11/14 |
1,261 |
1,261 |
1,243 |
1,243 |
-1.35% |
1,500 |
2024/11/13 |
1,261 |
1,276 |
1,260 |
1,260 |
-0.08% |
1,400 |
2024/11/12 |
1,300 |
1,300 |
1,241 |
1,261 |
-5.75% |
8,000 |
2024/11/11 |
1,270 |
1,338 |
1,255 |
1,338 |
+8.96% |
12,100 |
2024/11/8 |
1,219 |
1,228 |
1,219 |
1,228 |
+0.82% |
1,500 |
2024/11/7 |
1,220 |
1,220 |
1,217 |
1,218 |
+1.50% |
700 |
2024/11/6 |
1,203 |
1,204 |
1,195 |
1,200 |
-0.33% |
1,100 |
2024/11/5 |
1,193 |
1,204 |
1,193 |
1,204 |
+1.35% |
800 |
2024/11/1 |
1,215 |
1,215 |
1,188 |
1,188 |
-1.90% |
800 |
2024/10/31 |
1,213 |
1,213 |
1,195 |
1,211 |
+0.83% |
1,200 |
2024/10/30 |
1,213 |
1,215 |
1,201 |
1,201 |
-0.99% |
1,000 |
2024/10/29 |
1,177 |
1,230 |
1,177 |
1,213 |
+3.23% |
1,000 |
2024/10/28 |
1,178 |
1,188 |
1,175 |
1,175 |
+1.21% |
1,500 |
2024/10/25 |
1,205 |
1,205 |
1,161 |
1,161 |
-3.81% |
3,000 |
2024/10/24 |
1,200 |
1,207 |
1,200 |
1,207 |
+0.58% |
500 |
2024/10/23 |
1,201 |
1,205 |
1,200 |
1,200 |
+0.00% |
2,600 |
2024/10/22 |
1,227 |
1,227 |
1,200 |
1,200 |
-2.60% |
4,100 |
2024/10/21 |
1,233 |
1,233 |
1,223 |
1,232 |
+0.98% |
600 |
2024/10/18 |
1,233 |
1,233 |
1,220 |
1,220 |
-0.65% |
1,400 |
2024/10/17 |
1,228 |
1,228 |
1,220 |
1,228 |
-0.16% |
500 |
2024/10/16 |
1,234 |
1,234 |
1,230 |
1,230 |
-0.32% |
1,600 |
2024/10/15 |
1,247 |
1,247 |
1,234 |
1,234 |
+0.16% |
2,300 |
2024/10/11 |
1,263 |
1,263 |
1,232 |
1,232 |
-1.68% |
2,200 |
2024/10/10 |
1,286 |
1,286 |
1,253 |
1,253 |
-1.65% |
1,500 |
2024/10/9 |
1,304 |
1,304 |
1,266 |
1,274 |
-1.09% |
2,000 |
2024/10/8 |
1,295 |
1,295 |
1,288 |
1,288 |
-0.54% |
1,100 |
2024/10/7 |
1,308 |
1,308 |
1,295 |
1,295 |
-1.37% |
1,600 |
2024/10/4 |
1,306 |
1,313 |
1,293 |
1,313 |
-0.38% |
2,900 |
2024/10/3 |
1,320 |
1,320 |
1,303 |
1,318 |
+0.23% |
2,300 |
2024/10/2 |
1,301 |
1,315 |
1,293 |
1,315 |
+0.77% |
1,700 |
2024/10/1 |
1,318 |
1,318 |
1,300 |
1,305 |
-0.68% |
3,200 |
2024/9/30 |
1,300 |
1,327 |
1,297 |
1,314 |
-1.43% |
5,100 |
2024/9/27 |
1,328 |
1,366 |
1,326 |
1,333 |
-6.78% |
15,000 |
2024/9/26 |
1,425 |
1,437 |
1,421 |
1,430 |
+0.28% |
8,000 |
2024/9/25 |
1,420 |
1,428 |
1,407 |
1,426 |
+1.35% |
4,200 |
2024/9/24 |
1,426 |
1,427 |
1,406 |
1,407 |
+0.07% |
6,900 |
2024/9/20 |
1,430 |
1,430 |
1,400 |
1,406 |
-1.75% |
5,900 |
2024/9/19 |
1,401 |
1,443 |
1,391 |
1,431 |
+2.43% |
5,500 |
2024/9/18 |
1,394 |
1,400 |
1,381 |
1,397 |
+0.22% |
2,100 |
2024/9/17 |
1,382 |
1,396 |
1,367 |
1,394 |
+0.87% |
2,800 |
2024/9/13 |
1,380 |
1,382 |
1,363 |
1,382 |
-0.22% |
900 |
2024/9/12 |
1,385 |
1,385 |
1,369 |
1,385 |
+0.65% |
1,900 |
2024/9/11 |
1,375 |
1,376 |
1,364 |
1,376 |
+0.07% |
3,200 |
2024/9/10 |
1,383 |
1,386 |
1,375 |
1,375 |
-0.29% |
3,400 |
2024/9/9 |
1,386 |
1,390 |
1,360 |
1,379 |
-2.75% |
3,800 |
2024/9/6 |
1,409 |
1,418 |
1,409 |
1,418 |
-0.14% |
1,000 |
2024/9/5 |
1,405 |
1,430 |
1,403 |
1,420 |
+1.00% |
1,900 |
2024/9/4 |
1,422 |
1,440 |
1,400 |
1,406 |
-3.43% |
7,900 |
2024/9/3 |
1,445 |
1,470 |
1,439 |
1,456 |
+0.69% |
5,500 |
2024/9/2 |
1,482 |
1,482 |
1,445 |
1,446 |
-2.43% |
10,200 |
2024/8/30 |
1,505 |
1,515 |
1,478 |
1,482 |
-1.40% |
13,900 |
2024/8/29 |
1,530 |
1,530 |
1,452 |
1,503 |
-2.47% |
24,800 |
2024/8/28 |
1,597 |
1,598 |
1,482 |
1,541 |
-3.63% |
67,500 |
2024/8/27 |
1,599 |
1,599 |
1,535 |
1,599 |
+23.09% |
254,100 |
2024/8/26 |
1,275 |
1,311 |
1,271 |
1,299 |
+2.69% |
3,900 |
2024/8/23 |
1,251 |
1,265 |
1,245 |
1,265 |
+1.85% |
1,900 |
2024/8/22 |
1,253 |
1,254 |
1,237 |
1,242 |
-0.64% |
1,500 |
2024/8/21 |
1,248 |
1,253 |
1,248 |
1,250 |
+0.40% |
600 |
2024/8/20 |
1,262 |
1,262 |
1,237 |
1,245 |
-0.48% |
2,400 |
2024/8/19 |
1,252 |
1,259 |
1,251 |
1,251 |
-0.71% |
1,600 |
2024/8/16 |
1,243 |
1,260 |
1,230 |
1,260 |
+2.02% |
5,600 |
2024/8/15 |
1,253 |
1,253 |
1,225 |
1,235 |
-0.96% |
5,400 |
|