日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
695 |
695 |
687 |
688 |
-0.43% |
8,300 |
2025/2/14 |
688 |
692 |
688 |
691 |
+0.44% |
5,300 |
2025/2/13 |
684 |
693 |
682 |
688 |
+0.88% |
23,600 |
2025/2/12 |
703 |
714 |
676 |
682 |
-2.99% |
45,400 |
2025/2/10 |
700 |
706 |
700 |
703 |
-0.14% |
8,600 |
2025/2/7 |
698 |
704 |
695 |
704 |
+0.86% |
9,200 |
2025/2/6 |
691 |
698 |
691 |
698 |
+1.01% |
3,200 |
2025/2/5 |
690 |
694 |
690 |
691 |
+0.58% |
6,700 |
2025/2/4 |
681 |
688 |
681 |
687 |
+1.18% |
3,200 |
2025/2/3 |
684 |
688 |
679 |
679 |
-0.29% |
19,000 |
2025/1/31 |
677 |
685 |
675 |
681 |
+1.64% |
26,200 |
2025/1/30 |
686 |
691 |
670 |
670 |
-3.04% |
120,000 |
2025/1/29 |
698 |
699 |
691 |
691 |
-0.86% |
11,800 |
2025/1/28 |
700 |
702 |
696 |
697 |
-0.43% |
9,900 |
2025/1/27 |
698 |
709 |
692 |
700 |
+1.16% |
24,100 |
2025/1/24 |
693 |
698 |
691 |
692 |
+0.14% |
7,200 |
2025/1/23 |
693 |
696 |
691 |
691 |
-0.58% |
5,700 |
2025/1/22 |
694 |
695 |
690 |
695 |
+0.14% |
8,400 |
2025/1/21 |
681 |
698 |
681 |
694 |
+1.76% |
17,100 |
2025/1/20 |
680 |
700 |
679 |
682 |
+0.44% |
18,400 |
2025/1/17 |
687 |
689 |
678 |
679 |
-0.88% |
18,000 |
2025/1/16 |
687 |
696 |
685 |
685 |
-0.29% |
13,000 |
2025/1/15 |
683 |
695 |
683 |
687 |
+0.00% |
9,200 |
2025/1/14 |
680 |
687 |
680 |
687 |
+1.03% |
13,900 |
2025/1/10 |
689 |
689 |
677 |
680 |
-1.31% |
10,000 |
2025/1/9 |
692 |
693 |
684 |
689 |
-0.14% |
17,300 |
2025/1/8 |
698 |
702 |
690 |
690 |
-1.15% |
9,700 |
2025/1/7 |
705 |
705 |
676 |
698 |
-0.85% |
34,000 |
2025/1/6 |
679 |
718 |
673 |
704 |
+5.23% |
67,400 |
2024/12/30 |
663 |
670 |
663 |
669 |
+1.36% |
13,700 |
2024/12/27 |
653 |
660 |
653 |
660 |
+1.07% |
17,700 |
2024/12/26 |
656 |
657 |
650 |
653 |
-0.61% |
44,300 |
2024/12/25 |
655 |
658 |
653 |
657 |
+0.00% |
21,700 |
2024/12/24 |
657 |
657 |
650 |
657 |
+0.15% |
20,800 |
2024/12/23 |
655 |
659 |
652 |
656 |
+0.15% |
18,000 |
2024/12/20 |
663 |
666 |
655 |
655 |
-1.21% |
15,800 |
2024/12/19 |
666 |
666 |
661 |
663 |
-0.75% |
20,500 |
2024/12/18 |
670 |
670 |
666 |
668 |
-0.30% |
10,500 |
2024/12/17 |
670 |
670 |
668 |
670 |
+0.00% |
2,500 |
2024/12/16 |
671 |
671 |
668 |
670 |
+0.15% |
7,600 |
2024/12/13 |
670 |
670 |
667 |
669 |
-0.15% |
5,800 |
2024/12/12 |
668 |
670 |
666 |
670 |
+0.30% |
8,600 |
2024/12/11 |
675 |
675 |
667 |
668 |
-0.15% |
15,400 |
2024/12/10 |
665 |
671 |
665 |
669 |
-0.15% |
20,300 |
2024/12/9 |
676 |
678 |
667 |
670 |
-0.89% |
24,700 |
2024/12/6 |
678 |
678 |
674 |
676 |
+0.00% |
6,600 |
2024/12/5 |
676 |
679 |
674 |
676 |
+0.30% |
17,300 |
2024/12/4 |
678 |
678 |
674 |
674 |
-0.59% |
6,200 |
2024/12/3 |
677 |
680 |
676 |
678 |
+0.15% |
7,900 |
2024/12/2 |
674 |
680 |
674 |
677 |
-0.15% |
11,900 |
2024/11/29 |
674 |
678 |
674 |
678 |
+0.59% |
5,400 |
2024/11/28 |
673 |
678 |
673 |
674 |
+0.15% |
11,200 |
2024/11/27 |
677 |
678 |
673 |
673 |
-0.59% |
11,800 |
2024/11/26 |
682 |
685 |
676 |
677 |
-1.02% |
9,600 |
2024/11/25 |
688 |
689 |
681 |
684 |
-0.58% |
8,500 |
2024/11/22 |
693 |
693 |
685 |
688 |
+0.00% |
7,000 |
2024/11/21 |
688 |
692 |
686 |
688 |
+0.29% |
9,200 |
2024/11/20 |
679 |
689 |
677 |
686 |
+1.03% |
13,700 |
2024/11/19 |
683 |
684 |
678 |
679 |
-0.59% |
7,800 |
2024/11/18 |
685 |
686 |
682 |
683 |
-0.44% |
6,600 |
2024/11/15 |
684 |
688 |
683 |
686 |
+0.59% |
9,600 |
2024/11/14 |
684 |
685 |
682 |
682 |
-0.15% |
7,000 |
2024/11/13 |
675 |
694 |
673 |
683 |
+1.79% |
20,700 |
2024/11/12 |
679 |
683 |
671 |
671 |
-0.45% |
13,700 |
2024/11/11 |
688 |
688 |
673 |
674 |
-3.30% |
38,100 |
2024/11/8 |
630 |
713 |
630 |
697 |
+10.46% |
115,900 |
2024/11/7 |
631 |
632 |
630 |
631 |
+0.16% |
2,400 |
2024/11/6 |
634 |
635 |
630 |
630 |
-0.47% |
4,900 |
2024/11/5 |
640 |
641 |
633 |
633 |
-1.09% |
3,200 |
2024/11/1 |
638 |
640 |
633 |
640 |
+0.63% |
7,400 |
2024/10/31 |
618 |
637 |
618 |
636 |
+3.92% |
17,200 |
2024/10/30 |
631 |
631 |
612 |
612 |
-3.32% |
77,500 |
2024/10/29 |
630 |
636 |
629 |
633 |
+0.16% |
5,900 |
2024/10/28 |
631 |
636 |
629 |
632 |
+0.16% |
5,700 |
2024/10/25 |
641 |
644 |
630 |
631 |
-2.17% |
13,800 |
2024/10/24 |
645 |
645 |
641 |
645 |
-0.15% |
3,900 |
2024/10/23 |
645 |
651 |
644 |
646 |
-0.62% |
3,000 |
2024/10/22 |
651 |
655 |
648 |
650 |
-0.15% |
8,800 |
2024/10/21 |
663 |
663 |
651 |
651 |
-2.25% |
15,200 |
2024/10/18 |
673 |
678 |
663 |
666 |
-1.04% |
10,100 |
2024/10/17 |
671 |
673 |
665 |
673 |
-0.44% |
8,100 |
2024/10/16 |
678 |
680 |
671 |
676 |
-0.29% |
4,500 |
2024/10/15 |
679 |
681 |
678 |
678 |
-1.31% |
5,300 |
2024/10/11 |
688 |
688 |
682 |
687 |
-0.15% |
4,700 |
2024/10/10 |
688 |
688 |
683 |
688 |
+0.00% |
2,800 |
2024/10/9 |
698 |
698 |
683 |
688 |
-1.01% |
7,200 |
2024/10/8 |
693 |
698 |
691 |
695 |
+0.43% |
5,300 |
2024/10/7 |
698 |
698 |
691 |
692 |
-0.43% |
4,600 |
2024/10/4 |
693 |
695 |
690 |
695 |
+0.72% |
1,800 |
2024/10/3 |
694 |
694 |
690 |
690 |
-0.29% |
1,700 |
2024/10/2 |
695 |
695 |
692 |
692 |
-0.57% |
4,600 |
2024/10/1 |
702 |
702 |
695 |
696 |
+0.58% |
4,300 |
2024/9/30 |
690 |
693 |
687 |
692 |
-1.56% |
4,300 |
2024/9/27 |
700 |
707 |
699 |
703 |
-1.68% |
4,100 |
2024/9/26 |
705 |
715 |
703 |
715 |
+1.42% |
5,200 |
2024/9/25 |
700 |
705 |
700 |
705 |
+0.28% |
2,600 |
2024/9/24 |
703 |
703 |
695 |
703 |
+0.29% |
3,200 |
2024/9/20 |
708 |
708 |
701 |
701 |
-0.57% |
2,800 |
2024/9/19 |
702 |
705 |
696 |
705 |
+0.43% |
2,400 |
2024/9/18 |
697 |
702 |
695 |
702 |
+1.30% |
1,600 |
2024/9/17 |
707 |
707 |
689 |
693 |
-1.14% |
2,700 |
2024/9/13 |
706 |
706 |
700 |
701 |
-0.14% |
1,400 |
2024/9/12 |
703 |
705 |
701 |
702 |
+0.14% |
3,500 |
2024/9/11 |
701 |
704 |
696 |
701 |
-0.14% |
2,100 |
2024/9/10 |
703 |
709 |
702 |
702 |
-0.57% |
5,100 |
2024/9/9 |
709 |
709 |
702 |
706 |
-0.98% |
3,800 |
2024/9/6 |
703 |
720 |
700 |
713 |
+1.86% |
10,000 |
2024/9/5 |
694 |
719 |
688 |
700 |
+0.86% |
25,000 |
2024/9/4 |
700 |
700 |
691 |
694 |
-1.42% |
11,500 |
2024/9/3 |
703 |
708 |
703 |
704 |
+0.43% |
5,000 |
2024/9/2 |
702 |
704 |
699 |
701 |
+0.29% |
3,200 |
2024/8/30 |
693 |
699 |
693 |
699 |
+0.87% |
5,400 |
2024/8/29 |
697 |
697 |
693 |
693 |
+0.00% |
2,400 |
2024/8/28 |
693 |
695 |
690 |
693 |
-0.29% |
1,800 |
2024/8/27 |
690 |
695 |
690 |
695 |
+0.72% |
2,100 |
2024/8/26 |
692 |
694 |
688 |
690 |
+0.29% |
3,100 |
2024/8/23 |
687 |
691 |
685 |
688 |
+0.15% |
1,600 |
2024/8/22 |
689 |
691 |
685 |
687 |
+0.44% |
2,300 |
2024/8/21 |
682 |
689 |
681 |
684 |
+0.59% |
2,000 |
2024/8/20 |
681 |
689 |
680 |
680 |
+0.15% |
1,700 |
2024/8/19 |
684 |
684 |
679 |
679 |
-0.73% |
4,100 |
2024/8/16 |
684 |
689 |
683 |
684 |
+0.29% |
5,300 |
2024/8/15 |
680 |
686 |
679 |
682 |
+0.29% |
3,000 |
|