日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,080 |
1,080 |
1,072 |
1,072 |
-0.74% |
400 |
2025/2/13 |
1,076 |
1,080 |
1,066 |
1,080 |
+0.56% |
2,600 |
2025/2/12 |
1,074 |
1,074 |
1,059 |
1,074 |
+0.19% |
1,500 |
2025/2/10 |
1,064 |
1,072 |
1,056 |
1,072 |
+1.61% |
2,000 |
2025/2/7 |
1,065 |
1,065 |
1,055 |
1,055 |
-0.94% |
1,300 |
2025/2/6 |
1,059 |
1,065 |
1,055 |
1,065 |
+0.57% |
1,200 |
2025/2/5 |
1,052 |
1,060 |
1,052 |
1,059 |
+0.67% |
1,800 |
2025/2/4 |
1,052 |
1,075 |
1,052 |
1,052 |
+0.19% |
1,000 |
2025/2/3 |
1,051 |
1,080 |
1,049 |
1,050 |
+0.00% |
2,300 |
2025/1/31 |
1,063 |
1,063 |
1,050 |
1,050 |
-0.66% |
1,100 |
2025/1/30 |
1,057 |
1,057 |
1,056 |
1,057 |
+0.00% |
800 |
2025/1/29 |
1,058 |
1,059 |
1,057 |
1,057 |
-0.09% |
600 |
2025/1/28 |
1,056 |
1,058 |
1,056 |
1,058 |
+0.19% |
400 |
2025/1/27 |
1,054 |
1,068 |
1,054 |
1,056 |
+0.09% |
1,900 |
2025/1/24 |
1,054 |
1,059 |
1,054 |
1,055 |
-0.09% |
1,800 |
2025/1/23 |
1,055 |
1,056 |
1,055 |
1,056 |
-0.09% |
800 |
2025/1/22 |
1,058 |
1,058 |
1,055 |
1,057 |
+0.86% |
1,100 |
2025/1/21 |
1,054 |
1,054 |
1,048 |
1,048 |
-0.57% |
1,600 |
2025/1/20 |
1,066 |
1,066 |
1,049 |
1,054 |
-0.19% |
1,900 |
2025/1/17 |
1,050 |
1,069 |
1,050 |
1,056 |
-0.19% |
2,100 |
2025/1/16 |
1,055 |
1,074 |
1,055 |
1,058 |
+0.28% |
700 |
2025/1/15 |
1,051 |
1,079 |
1,051 |
1,055 |
+0.67% |
1,000 |
2025/1/14 |
1,050 |
1,055 |
1,048 |
1,048 |
-0.19% |
1,800 |
2025/1/10 |
1,059 |
1,075 |
1,047 |
1,050 |
-1.13% |
3,500 |
2025/1/9 |
1,062 |
1,070 |
1,061 |
1,062 |
+0.09% |
1,000 |
2025/1/8 |
1,050 |
1,061 |
1,050 |
1,061 |
+1.05% |
2,800 |
2025/1/7 |
1,040 |
1,051 |
1,038 |
1,050 |
+1.06% |
4,300 |
2025/1/6 |
1,020 |
1,040 |
1,020 |
1,039 |
+1.86% |
1,600 |
2024/12/30 |
1,008 |
1,050 |
1,007 |
1,020 |
+1.59% |
3,500 |
2024/12/27 |
1,000 |
1,005 |
999 |
1,004 |
+0.50% |
2,400 |
2024/12/26 |
1,003 |
1,008 |
999 |
999 |
-0.89% |
14,700 |
2024/12/25 |
1,007 |
1,012 |
1,003 |
1,008 |
-0.40% |
2,800 |
2024/12/24 |
1,011 |
1,012 |
1,007 |
1,012 |
+0.10% |
6,300 |
2024/12/23 |
1,008 |
1,011 |
1,003 |
1,011 |
+0.10% |
11,000 |
2024/12/20 |
1,017 |
1,019 |
1,009 |
1,010 |
-1.08% |
8,800 |
2024/12/19 |
1,025 |
1,025 |
1,019 |
1,021 |
-0.39% |
7,200 |
2024/12/18 |
1,032 |
1,035 |
1,025 |
1,025 |
-0.58% |
7,000 |
2024/12/17 |
1,041 |
1,042 |
1,031 |
1,031 |
-1.25% |
7,600 |
2024/12/16 |
1,049 |
1,049 |
1,042 |
1,044 |
-0.48% |
7,000 |
2024/12/13 |
1,050 |
1,052 |
1,046 |
1,049 |
+0.00% |
6,400 |
2024/12/12 |
1,051 |
1,054 |
1,048 |
1,049 |
-0.19% |
7,900 |
2024/12/11 |
1,055 |
1,058 |
1,051 |
1,051 |
-0.28% |
9,300 |
2024/12/10 |
1,072 |
1,075 |
1,052 |
1,054 |
-2.59% |
25,600 |
2024/12/9 |
1,082 |
1,085 |
1,072 |
1,082 |
-0.09% |
12,300 |
2024/12/6 |
1,094 |
1,094 |
1,081 |
1,083 |
-1.28% |
9,700 |
2024/12/5 |
1,102 |
1,102 |
1,095 |
1,097 |
-0.45% |
8,200 |
2024/12/4 |
1,106 |
1,107 |
1,101 |
1,102 |
-0.54% |
6,800 |
2024/12/3 |
1,111 |
1,112 |
1,107 |
1,108 |
-0.27% |
7,800 |
2024/12/2 |
1,114 |
1,115 |
1,111 |
1,111 |
-0.27% |
4,200 |
2024/11/29 |
1,113 |
1,114 |
1,112 |
1,114 |
+0.18% |
700 |
2024/11/28 |
1,113 |
1,116 |
1,112 |
1,112 |
-0.09% |
1,600 |
2024/11/27 |
1,115 |
1,115 |
1,112 |
1,113 |
-0.18% |
2,700 |
2024/11/26 |
1,117 |
1,117 |
1,115 |
1,115 |
-0.18% |
2,600 |
2024/11/25 |
1,118 |
1,121 |
1,116 |
1,117 |
-0.18% |
2,200 |
2024/11/22 |
1,122 |
1,122 |
1,118 |
1,119 |
-0.09% |
3,900 |
2024/11/21 |
1,121 |
1,121 |
1,120 |
1,120 |
-1.32% |
3,800 |
2024/11/20 |
1,129 |
1,140 |
1,111 |
1,135 |
+0.18% |
8,300 |
2024/11/19 |
1,139 |
1,142 |
1,125 |
1,133 |
-0.53% |
7,700 |
2024/11/18 |
1,143 |
1,147 |
1,136 |
1,139 |
-0.09% |
6,500 |
2024/11/15 |
1,142 |
1,146 |
1,140 |
1,140 |
-0.09% |
1,500 |
2024/11/14 |
1,143 |
1,145 |
1,140 |
1,141 |
-0.17% |
6,200 |
2024/11/13 |
1,147 |
1,148 |
1,143 |
1,143 |
-0.26% |
3,200 |
2024/11/12 |
1,148 |
1,149 |
1,146 |
1,146 |
-0.09% |
1,800 |
2024/11/11 |
1,155 |
1,156 |
1,147 |
1,147 |
-0.26% |
3,200 |
2024/11/8 |
1,150 |
1,156 |
1,149 |
1,150 |
+0.00% |
1,300 |
2024/11/7 |
1,151 |
1,152 |
1,150 |
1,150 |
-0.17% |
700 |
2024/11/6 |
1,150 |
1,180 |
1,149 |
1,152 |
+0.26% |
2,400 |
2024/11/5 |
1,150 |
1,185 |
1,149 |
1,149 |
+0.09% |
2,200 |
2024/11/1 |
1,153 |
1,155 |
1,148 |
1,148 |
-0.35% |
1,600 |
2024/10/31 |
1,147 |
1,152 |
1,147 |
1,152 |
+0.26% |
1,500 |
2024/10/30 |
1,151 |
1,153 |
1,146 |
1,149 |
-0.09% |
2,300 |
2024/10/29 |
1,151 |
1,153 |
1,150 |
1,150 |
+0.09% |
1,600 |
2024/10/28 |
1,146 |
1,150 |
1,146 |
1,149 |
-0.09% |
2,400 |
2024/10/25 |
1,147 |
1,150 |
1,143 |
1,150 |
+0.26% |
2,300 |
2024/10/24 |
1,165 |
1,166 |
1,147 |
1,147 |
-1.46% |
7,100 |
2024/10/23 |
1,167 |
1,169 |
1,164 |
1,164 |
-0.51% |
3,700 |
2024/10/22 |
1,176 |
1,176 |
1,166 |
1,170 |
-0.26% |
5,300 |
2024/10/21 |
1,173 |
1,174 |
1,172 |
1,173 |
+0.09% |
700 |
2024/10/18 |
1,174 |
1,175 |
1,172 |
1,172 |
-0.17% |
2,600 |
2024/10/17 |
1,175 |
1,175 |
1,173 |
1,174 |
-0.09% |
1,300 |
2024/10/16 |
1,173 |
1,175 |
1,173 |
1,175 |
+0.17% |
700 |
2024/10/15 |
1,176 |
1,176 |
1,173 |
1,173 |
-0.09% |
1,200 |
2024/10/11 |
1,177 |
1,177 |
1,173 |
1,174 |
+0.09% |
2,100 |
2024/10/10 |
1,176 |
1,180 |
1,173 |
1,173 |
-0.26% |
3,600 |
2024/10/9 |
1,177 |
1,180 |
1,176 |
1,176 |
-0.17% |
2,200 |
2024/10/8 |
1,181 |
1,181 |
1,177 |
1,178 |
-0.25% |
1,300 |
2024/10/7 |
1,175 |
1,184 |
1,175 |
1,181 |
+0.51% |
7,200 |
2024/10/4 |
1,173 |
1,175 |
1,173 |
1,175 |
+0.17% |
1,400 |
2024/10/3 |
1,173 |
1,177 |
1,172 |
1,173 |
+0.00% |
1,400 |
2024/10/2 |
1,187 |
1,187 |
1,173 |
1,173 |
+0.00% |
1,100 |
2024/10/1 |
1,173 |
1,174 |
1,171 |
1,173 |
+0.00% |
1,700 |
2024/9/30 |
1,172 |
1,173 |
1,170 |
1,173 |
+0.09% |
2,300 |
2024/9/27 |
1,176 |
1,177 |
1,172 |
1,172 |
-0.26% |
4,200 |
2024/9/26 |
1,180 |
1,182 |
1,175 |
1,175 |
-0.25% |
3,800 |
2024/9/25 |
1,194 |
1,195 |
1,178 |
1,178 |
-1.01% |
2,700 |
2024/9/24 |
1,179 |
1,192 |
1,177 |
1,190 |
+1.62% |
5,000 |
2024/9/20 |
1,172 |
1,179 |
1,170 |
1,171 |
+0.26% |
3,500 |
2024/9/19 |
1,169 |
1,173 |
1,166 |
1,168 |
+0.00% |
3,700 |
2024/9/18 |
1,176 |
1,176 |
1,166 |
1,168 |
-0.51% |
7,100 |
2024/9/17 |
1,182 |
1,185 |
1,172 |
1,174 |
-0.51% |
3,800 |
2024/9/13 |
1,185 |
1,185 |
1,176 |
1,180 |
+0.08% |
2,100 |
2024/9/12 |
1,181 |
1,181 |
1,178 |
1,179 |
+0.08% |
2,200 |
2024/9/11 |
1,193 |
1,193 |
1,175 |
1,178 |
-1.26% |
7,700 |
2024/9/10 |
1,195 |
1,202 |
1,193 |
1,193 |
-0.08% |
4,200 |
2024/9/9 |
1,200 |
1,200 |
1,190 |
1,194 |
-0.50% |
5,800 |
2024/9/6 |
1,215 |
1,215 |
1,200 |
1,200 |
-0.91% |
8,300 |
2024/9/5 |
1,210 |
1,217 |
1,206 |
1,211 |
+0.08% |
4,600 |
2024/9/4 |
1,240 |
1,242 |
1,210 |
1,210 |
-1.47% |
9,200 |
2024/9/3 |
1,245 |
1,245 |
1,222 |
1,228 |
-0.89% |
6,200 |
2024/9/2 |
1,261 |
1,262 |
1,238 |
1,239 |
-1.74% |
14,200 |
2024/8/30 |
1,261 |
1,270 |
1,260 |
1,261 |
-0.16% |
7,900 |
2024/8/29 |
1,264 |
1,275 |
1,259 |
1,263 |
-6.72% |
28,700 |
2024/8/28 |
1,381 |
1,389 |
1,350 |
1,354 |
-1.53% |
23,500 |
2024/8/27 |
1,394 |
1,399 |
1,373 |
1,375 |
-1.57% |
15,500 |
2024/8/26 |
1,431 |
1,434 |
1,376 |
1,397 |
-3.52% |
27,700 |
2024/8/23 |
1,442 |
1,449 |
1,424 |
1,448 |
+0.56% |
5,200 |
2024/8/22 |
1,450 |
1,450 |
1,436 |
1,440 |
+0.21% |
2,200 |
2024/8/21 |
1,445 |
1,445 |
1,395 |
1,437 |
-0.55% |
2,900 |
2024/8/20 |
1,457 |
1,457 |
1,430 |
1,445 |
-0.55% |
5,300 |
2024/8/19 |
1,460 |
1,461 |
1,444 |
1,453 |
-0.48% |
6,400 |
2024/8/16 |
1,456 |
1,469 |
1,453 |
1,460 |
+0.21% |
4,100 |
2024/8/15 |
1,460 |
1,465 |
1,452 |
1,457 |
+0.69% |
3,700 |
2024/8/14 |
1,450 |
1,459 |
1,447 |
1,447 |
+0.07% |
2,000 |
|