日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
702 |
705 |
702 |
703 |
+0.29% |
22,500 |
2025/2/13 |
701 |
702 |
701 |
701 |
+0.00% |
27,800 |
2025/2/12 |
703 |
704 |
701 |
701 |
+0.00% |
25,100 |
2025/2/10 |
703 |
703 |
699 |
701 |
-0.28% |
40,600 |
2025/2/7 |
706 |
706 |
703 |
703 |
-0.28% |
25,400 |
2025/2/6 |
709 |
709 |
703 |
705 |
-0.42% |
23,800 |
2025/2/5 |
709 |
711 |
707 |
708 |
+0.14% |
21,500 |
2025/2/4 |
703 |
708 |
703 |
707 |
+0.57% |
34,900 |
2025/2/3 |
701 |
704 |
699 |
703 |
+0.29% |
32,700 |
2025/1/31 |
703 |
703 |
699 |
701 |
+0.43% |
31,300 |
2025/1/30 |
695 |
698 |
693 |
698 |
+0.58% |
42,400 |
2025/1/29 |
685 |
695 |
685 |
694 |
+1.31% |
62,400 |
2025/1/28 |
694 |
695 |
685 |
685 |
-3.11% |
252,900 |
2025/1/27 |
717 |
719 |
707 |
707 |
-1.39% |
100,000 |
2025/1/24 |
720 |
724 |
712 |
717 |
-3.37% |
74,800 |
2025/1/23 |
749 |
758 |
742 |
742 |
-7.13% |
69,400 |
2025/1/22 |
790 |
799 |
790 |
799 |
+1.65% |
13,800 |
2025/1/21 |
789 |
790 |
784 |
786 |
-0.38% |
12,500 |
2025/1/20 |
788 |
790 |
784 |
789 |
+1.28% |
13,800 |
2025/1/17 |
780 |
782 |
769 |
779 |
+0.39% |
15,400 |
2025/1/16 |
767 |
778 |
766 |
776 |
+2.65% |
23,100 |
2025/1/15 |
745 |
760 |
745 |
756 |
+3.28% |
32,000 |
2025/1/14 |
743 |
743 |
720 |
732 |
-1.48% |
17,800 |
2025/1/10 |
744 |
744 |
738 |
743 |
-0.13% |
6,300 |
2025/1/9 |
747 |
747 |
740 |
744 |
+0.27% |
10,900 |
2025/1/8 |
744 |
745 |
738 |
742 |
+0.68% |
12,900 |
2025/1/7 |
737 |
742 |
729 |
737 |
+1.66% |
16,800 |
2025/1/6 |
720 |
725 |
720 |
725 |
+1.26% |
15,400 |
2024/12/30 |
711 |
719 |
709 |
716 |
+0.70% |
8,800 |
2024/12/27 |
706 |
712 |
704 |
711 |
+0.42% |
6,800 |
2024/12/26 |
709 |
713 |
708 |
708 |
+0.00% |
11,700 |
2024/12/25 |
704 |
708 |
702 |
708 |
+0.57% |
3,700 |
2024/12/24 |
705 |
705 |
701 |
704 |
+0.28% |
6,500 |
2024/12/23 |
706 |
707 |
700 |
702 |
+0.29% |
7,800 |
2024/12/20 |
705 |
705 |
696 |
700 |
-0.71% |
8,500 |
2024/12/19 |
706 |
706 |
695 |
705 |
-0.84% |
16,300 |
2024/12/18 |
712 |
712 |
706 |
711 |
+0.00% |
8,100 |
2024/12/17 |
707 |
711 |
707 |
711 |
+0.42% |
8,400 |
2024/12/16 |
704 |
709 |
701 |
708 |
+0.71% |
11,300 |
2024/12/13 |
700 |
704 |
699 |
703 |
+0.43% |
11,500 |
2024/12/12 |
700 |
700 |
698 |
700 |
+0.14% |
7,000 |
2024/12/11 |
700 |
700 |
697 |
699 |
+0.14% |
7,300 |
2024/12/10 |
695 |
698 |
693 |
698 |
+0.72% |
11,500 |
2024/12/9 |
688 |
693 |
687 |
693 |
+0.73% |
6,000 |
2024/12/6 |
688 |
690 |
684 |
688 |
+0.00% |
10,700 |
2024/12/5 |
682 |
688 |
682 |
688 |
+0.88% |
7,200 |
2024/12/4 |
682 |
685 |
679 |
682 |
+0.00% |
8,400 |
2024/12/3 |
681 |
682 |
679 |
682 |
+0.59% |
6,100 |
2024/12/2 |
680 |
682 |
678 |
678 |
-0.29% |
21,000 |
2024/11/29 |
680 |
680 |
677 |
680 |
+0.15% |
3,000 |
2024/11/28 |
680 |
680 |
678 |
679 |
+0.00% |
6,600 |
2024/11/27 |
679 |
680 |
676 |
679 |
+0.00% |
9,200 |
2024/11/26 |
679 |
679 |
678 |
679 |
+0.44% |
4,000 |
2024/11/25 |
679 |
680 |
675 |
676 |
+0.15% |
7,300 |
2024/11/22 |
679 |
679 |
675 |
675 |
+0.00% |
2,200 |
2024/11/21 |
679 |
679 |
675 |
675 |
-0.59% |
4,600 |
2024/11/20 |
679 |
679 |
676 |
679 |
+0.00% |
3,900 |
2024/11/19 |
678 |
679 |
675 |
679 |
+0.30% |
6,600 |
2024/11/18 |
676 |
680 |
673 |
677 |
+0.74% |
11,100 |
2024/11/15 |
677 |
678 |
672 |
672 |
-0.44% |
4,900 |
2024/11/14 |
676 |
678 |
672 |
675 |
+0.15% |
14,000 |
2024/11/13 |
676 |
676 |
673 |
674 |
+0.45% |
7,500 |
2024/11/12 |
670 |
675 |
667 |
671 |
+0.45% |
12,400 |
2024/11/11 |
669 |
669 |
667 |
668 |
+0.00% |
3,600 |
2024/11/8 |
667 |
668 |
661 |
668 |
+0.15% |
6,400 |
2024/11/7 |
670 |
670 |
667 |
667 |
+0.45% |
5,900 |
2024/11/6 |
664 |
670 |
662 |
664 |
-0.30% |
4,500 |
2024/11/5 |
671 |
671 |
665 |
666 |
-0.60% |
6,600 |
2024/11/1 |
668 |
670 |
662 |
670 |
+0.30% |
6,100 |
2024/10/31 |
664 |
670 |
660 |
668 |
+0.91% |
5,500 |
2024/10/30 |
663 |
665 |
659 |
662 |
+0.15% |
3,400 |
2024/10/29 |
656 |
661 |
656 |
661 |
+0.46% |
5,400 |
2024/10/28 |
659 |
662 |
657 |
658 |
+0.46% |
3,600 |
2024/10/25 |
662 |
662 |
655 |
655 |
-0.76% |
5,500 |
2024/10/24 |
662 |
662 |
658 |
660 |
-0.30% |
3,000 |
2024/10/23 |
666 |
666 |
659 |
662 |
+0.00% |
9,400 |
2024/10/22 |
663 |
663 |
661 |
662 |
-0.15% |
1,900 |
2024/10/21 |
670 |
671 |
660 |
663 |
-0.60% |
7,300 |
2024/10/18 |
666 |
667 |
665 |
667 |
+0.00% |
2,600 |
2024/10/17 |
666 |
667 |
663 |
667 |
+0.60% |
2,400 |
2024/10/16 |
671 |
671 |
660 |
663 |
-1.19% |
23,400 |
2024/10/15 |
669 |
672 |
669 |
671 |
+0.60% |
10,800 |
2024/10/11 |
667 |
667 |
667 |
667 |
-0.30% |
2,000 |
2024/10/10 |
667 |
669 |
667 |
669 |
+0.15% |
5,100 |
2024/10/9 |
667 |
668 |
666 |
668 |
+0.15% |
4,400 |
2024/10/8 |
661 |
669 |
661 |
667 |
+1.06% |
8,800 |
2024/10/7 |
658 |
661 |
656 |
660 |
+0.92% |
5,100 |
2024/10/4 |
655 |
657 |
654 |
654 |
+0.00% |
2,800 |
2024/10/3 |
654 |
655 |
654 |
654 |
+0.15% |
1,700 |
2024/10/2 |
650 |
654 |
650 |
653 |
+0.00% |
2,200 |
2024/10/1 |
652 |
653 |
651 |
653 |
+0.15% |
2,200 |
2024/9/30 |
645 |
653 |
645 |
652 |
+0.46% |
4,700 |
2024/9/27 |
648 |
653 |
648 |
649 |
+0.31% |
4,700 |
2024/9/26 |
648 |
650 |
647 |
647 |
+0.00% |
5,800 |
2024/9/25 |
647 |
650 |
646 |
647 |
-0.31% |
3,400 |
2024/9/24 |
647 |
650 |
646 |
649 |
+0.15% |
4,200 |
2024/9/20 |
649 |
649 |
647 |
648 |
-0.15% |
4,300 |
2024/9/19 |
651 |
651 |
649 |
649 |
-0.15% |
3,200 |
2024/9/18 |
652 |
652 |
650 |
650 |
-0.15% |
700 |
2024/9/17 |
653 |
653 |
648 |
651 |
+0.15% |
3,200 |
2024/9/13 |
652 |
656 |
650 |
650 |
-0.76% |
6,100 |
2024/9/12 |
650 |
655 |
649 |
655 |
+0.46% |
5,000 |
2024/9/11 |
651 |
652 |
648 |
652 |
+0.00% |
2,200 |
2024/9/10 |
649 |
652 |
649 |
652 |
+0.46% |
2,100 |
2024/9/9 |
648 |
652 |
647 |
649 |
-0.15% |
3,200 |
2024/9/6 |
651 |
651 |
650 |
650 |
+0.00% |
800 |
2024/9/5 |
649 |
651 |
649 |
650 |
+0.00% |
1,800 |
2024/9/4 |
650 |
650 |
647 |
650 |
+0.00% |
3,800 |
2024/9/3 |
650 |
650 |
649 |
650 |
+0.15% |
1,000 |
2024/9/2 |
655 |
655 |
647 |
649 |
-0.15% |
3,500 |
2024/8/30 |
646 |
650 |
646 |
650 |
+0.62% |
1,700 |
2024/8/29 |
648 |
648 |
646 |
646 |
-0.46% |
1,100 |
2024/8/28 |
650 |
651 |
649 |
649 |
-0.15% |
4,400 |
2024/8/27 |
650 |
655 |
647 |
650 |
-0.46% |
7,200 |
2024/8/26 |
650 |
654 |
650 |
653 |
+0.46% |
1,800 |
2024/8/23 |
650 |
652 |
650 |
650 |
+0.15% |
2,000 |
2024/8/22 |
649 |
650 |
647 |
649 |
+0.46% |
2,500 |
2024/8/21 |
648 |
648 |
645 |
646 |
+0.16% |
1,200 |
2024/8/20 |
652 |
652 |
645 |
645 |
+0.47% |
1,300 |
2024/8/19 |
645 |
645 |
642 |
642 |
-0.16% |
3,100 |
2024/8/16 |
648 |
648 |
643 |
643 |
-0.16% |
3,800 |
2024/8/15 |
646 |
647 |
641 |
644 |
+0.16% |
4,200 |
2024/8/14 |
636 |
643 |
636 |
643 |
+1.10% |
3,900 |
|