日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
928 |
937 |
919 |
935 |
+1.96% |
417,400 |
2025/2/12 |
901 |
933 |
901 |
917 |
+4.32% |
494,400 |
2025/2/10 |
877 |
889 |
863 |
879 |
-1.12% |
264,400 |
2025/2/7 |
880 |
894 |
879 |
889 |
+2.54% |
252,100 |
2025/2/6 |
860 |
873 |
855 |
867 |
+2.12% |
214,400 |
2025/2/5 |
849 |
850 |
823 |
849 |
+0.12% |
421,200 |
2025/2/4 |
885 |
885 |
840 |
848 |
-3.42% |
400,900 |
2025/2/3 |
873 |
880 |
863 |
878 |
-2.23% |
343,300 |
2025/1/31 |
932 |
932 |
897 |
898 |
-3.85% |
356,100 |
2025/1/30 |
972 |
973 |
926 |
934 |
-4.01% |
298,900 |
2025/1/29 |
925 |
973 |
925 |
973 |
+6.92% |
561,900 |
2025/1/28 |
895 |
915 |
891 |
910 |
+2.36% |
203,000 |
2025/1/27 |
890 |
900 |
882 |
889 |
-0.67% |
169,000 |
2025/1/24 |
870 |
906 |
858 |
895 |
+2.87% |
236,600 |
2025/1/23 |
877 |
882 |
869 |
870 |
-1.14% |
121,700 |
2025/1/22 |
884 |
889 |
864 |
880 |
-0.34% |
191,300 |
2025/1/21 |
912 |
912 |
871 |
883 |
-4.44% |
312,700 |
2025/1/20 |
928 |
978 |
909 |
924 |
+1.20% |
660,100 |
2025/1/17 |
869 |
913 |
854 |
913 |
+6.91% |
528,900 |
2025/1/16 |
824 |
861 |
822 |
854 |
+4.02% |
324,700 |
2025/1/15 |
836 |
840 |
819 |
821 |
-1.79% |
137,100 |
2025/1/14 |
845 |
845 |
821 |
836 |
+0.00% |
180,000 |
2025/1/10 |
830 |
838 |
813 |
836 |
+0.36% |
202,300 |
2025/1/9 |
860 |
860 |
829 |
833 |
-3.03% |
314,700 |
2025/1/8 |
866 |
867 |
843 |
859 |
-0.81% |
244,300 |
2025/1/7 |
869 |
883 |
861 |
866 |
+1.41% |
322,100 |
2025/1/6 |
910 |
911 |
854 |
854 |
-5.53% |
460,500 |
2024/12/30 |
927 |
933 |
901 |
904 |
-2.69% |
246,300 |
2024/12/27 |
931 |
943 |
929 |
929 |
+0.11% |
105,600 |
2024/12/26 |
936 |
942 |
919 |
928 |
-1.69% |
219,100 |
2024/12/25 |
925 |
962 |
918 |
944 |
+3.28% |
289,000 |
2024/12/24 |
932 |
936 |
891 |
914 |
-2.56% |
514,200 |
2024/12/23 |
924 |
950 |
921 |
938 |
+0.43% |
156,100 |
2024/12/20 |
970 |
973 |
931 |
934 |
-3.91% |
340,000 |
2024/12/19 |
986 |
1,002 |
963 |
972 |
-3.09% |
328,600 |
2024/12/18 |
984 |
1,014 |
969 |
1,003 |
+1.21% |
249,400 |
2024/12/17 |
1,019 |
1,030 |
979 |
991 |
-2.65% |
339,000 |
2024/12/16 |
1,003 |
1,039 |
998 |
1,018 |
+3.04% |
581,700 |
2024/12/13 |
990 |
1,015 |
975 |
988 |
+1.33% |
419,200 |
2024/12/12 |
995 |
1,021 |
975 |
975 |
-1.32% |
610,100 |
2024/12/11 |
983 |
1,009 |
976 |
988 |
+0.61% |
654,000 |
2024/12/10 |
988 |
996 |
962 |
982 |
-0.41% |
549,100 |
2024/12/9 |
955 |
999 |
944 |
986 |
+4.56% |
1,244,600 |
2024/12/6 |
939 |
955 |
926 |
943 |
+0.43% |
423,500 |
2024/12/5 |
947 |
949 |
928 |
939 |
-0.42% |
151,200 |
2024/12/4 |
939 |
953 |
925 |
943 |
+0.43% |
496,800 |
2024/12/3 |
906 |
952 |
903 |
939 |
+1.95% |
490,400 |
2024/12/2 |
918 |
946 |
917 |
921 |
-0.11% |
388,000 |
2024/11/29 |
917 |
928 |
907 |
922 |
+0.22% |
174,600 |
2024/11/28 |
897 |
927 |
889 |
920 |
+3.25% |
423,500 |
2024/11/27 |
957 |
957 |
882 |
891 |
-7.19% |
498,600 |
2024/11/26 |
961 |
969 |
936 |
960 |
+0.63% |
306,400 |
2024/11/25 |
923 |
984 |
913 |
954 |
+2.36% |
983,400 |
2024/11/22 |
933 |
943 |
921 |
932 |
-0.64% |
300,000 |
2024/11/21 |
914 |
958 |
912 |
938 |
+1.19% |
332,200 |
2024/11/20 |
958 |
966 |
920 |
927 |
-3.34% |
663,000 |
2024/11/19 |
934 |
970 |
928 |
959 |
+3.56% |
1,062,200 |
2024/11/18 |
835 |
949 |
827 |
926 |
+10.90% |
1,908,200 |
2024/11/15 |
800 |
859 |
797 |
835 |
+10.60% |
1,845,000 |
2024/11/14 |
770 |
772 |
737 |
755 |
-3.82% |
620,900 |
2024/11/13 |
760 |
785 |
757 |
785 |
+3.97% |
435,000 |
2024/11/12 |
770 |
778 |
754 |
755 |
-1.95% |
245,200 |
2024/11/11 |
782 |
785 |
761 |
770 |
-2.53% |
232,000 |
2024/11/8 |
792 |
799 |
780 |
790 |
-0.25% |
318,700 |
2024/11/7 |
790 |
800 |
782 |
792 |
+1.02% |
242,500 |
2024/11/6 |
785 |
788 |
764 |
784 |
+0.51% |
120,000 |
2024/11/5 |
775 |
789 |
771 |
780 |
-0.89% |
127,100 |
2024/11/1 |
788 |
788 |
770 |
787 |
-0.76% |
139,900 |
2024/10/31 |
790 |
798 |
778 |
793 |
+0.38% |
162,400 |
2024/10/30 |
800 |
804 |
777 |
790 |
-0.13% |
512,100 |
2024/10/29 |
770 |
797 |
767 |
791 |
+4.22% |
222,200 |
2024/10/28 |
743 |
771 |
732 |
759 |
+1.47% |
181,700 |
2024/10/25 |
757 |
769 |
746 |
748 |
-1.19% |
113,300 |
2024/10/24 |
748 |
765 |
744 |
757 |
-0.26% |
143,100 |
2024/10/23 |
764 |
782 |
755 |
759 |
-2.32% |
270,100 |
2024/10/22 |
811 |
812 |
768 |
777 |
-4.78% |
264,200 |
2024/10/21 |
781 |
826 |
774 |
816 |
+3.95% |
146,000 |
2024/10/18 |
810 |
813 |
785 |
785 |
-2.85% |
141,100 |
2024/10/17 |
802 |
816 |
800 |
808 |
+0.87% |
147,700 |
2024/10/16 |
818 |
820 |
800 |
801 |
-2.32% |
147,400 |
2024/10/15 |
819 |
833 |
806 |
820 |
+1.49% |
189,100 |
2024/10/11 |
795 |
823 |
786 |
808 |
+1.25% |
349,600 |
2024/10/10 |
811 |
816 |
790 |
798 |
-2.21% |
440,600 |
2024/10/9 |
860 |
875 |
815 |
816 |
-6.42% |
550,400 |
2024/10/8 |
912 |
914 |
866 |
872 |
-5.11% |
509,300 |
2024/10/7 |
941 |
954 |
904 |
919 |
+0.11% |
569,600 |
2024/10/4 |
902 |
936 |
902 |
918 |
+3.49% |
702,200 |
2024/10/3 |
853 |
902 |
841 |
887 |
+5.60% |
590,800 |
2024/10/2 |
861 |
862 |
829 |
840 |
-4.55% |
379,400 |
2024/10/1 |
888 |
894 |
852 |
880 |
+0.11% |
404,900 |
2024/9/30 |
845 |
885 |
844 |
879 |
+1.74% |
528,300 |
2024/9/27 |
850 |
877 |
843 |
864 |
+2.61% |
318,200 |
2024/9/26 |
825 |
849 |
825 |
842 |
+3.19% |
261,800 |
2024/9/25 |
836 |
852 |
816 |
816 |
-2.28% |
252,900 |
2024/9/24 |
858 |
865 |
835 |
835 |
-2.22% |
237,600 |
2024/9/20 |
880 |
880 |
845 |
854 |
-2.40% |
354,800 |
2024/9/19 |
875 |
886 |
864 |
875 |
+1.74% |
371,200 |
2024/9/18 |
850 |
878 |
849 |
860 |
+2.50% |
460,200 |
2024/9/17 |
817 |
839 |
798 |
839 |
+3.58% |
267,300 |
2024/9/13 |
844 |
847 |
810 |
810 |
-2.29% |
260,500 |
2024/9/12 |
793 |
832 |
789 |
829 |
+6.56% |
349,800 |
2024/9/11 |
792 |
814 |
760 |
778 |
-1.27% |
326,800 |
2024/9/10 |
812 |
814 |
782 |
788 |
-1.13% |
315,800 |
2024/9/9 |
783 |
803 |
769 |
797 |
-1.97% |
452,300 |
2024/9/6 |
821 |
842 |
798 |
813 |
-0.49% |
343,600 |
2024/9/5 |
790 |
834 |
786 |
817 |
+1.49% |
425,500 |
2024/9/4 |
810 |
843 |
801 |
805 |
-3.94% |
609,200 |
2024/9/3 |
852 |
861 |
825 |
838 |
-1.53% |
540,900 |
2024/9/2 |
888 |
895 |
841 |
851 |
-2.52% |
1,246,100 |
2024/8/30 |
849 |
885 |
849 |
873 |
-0.11% |
1,142,200 |
2024/8/29 |
819 |
878 |
818 |
874 |
+5.81% |
1,007,700 |
2024/8/28 |
844 |
854 |
808 |
826 |
-1.08% |
738,000 |
2024/8/27 |
826 |
844 |
808 |
835 |
+3.86% |
946,700 |
2024/8/26 |
750 |
814 |
733 |
804 |
+7.06% |
1,479,100 |
2024/8/23 |
773 |
788 |
731 |
751 |
-1.96% |
997,600 |
2024/8/22 |
746 |
786 |
746 |
766 |
+11.66% |
1,955,800 |
2024/8/21 |
692 |
710 |
680 |
686 |
-0.87% |
254,100 |
2024/8/20 |
665 |
705 |
665 |
692 |
+5.49% |
896,500 |
2024/8/19 |
685 |
690 |
656 |
656 |
-4.93% |
482,100 |
2024/8/16 |
644 |
699 |
637 |
690 |
+10.05% |
899,100 |
2024/8/15 |
653 |
653 |
612 |
627 |
-3.83% |
510,500 |
2024/8/14 |
644 |
710 |
620 |
652 |
+2.68% |
2,002,600 |
2024/8/13 |
624 |
647 |
623 |
635 |
+1.44% |
915,200 |
|