| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
11,350 |
11,610 |
11,290 |
11,490 |
+1.06% |
3,600 |
| 2025/1/20 |
11,220 |
11,470 |
11,220 |
11,370 |
+0.00% |
2,000 |
| 2025/1/17 |
11,240 |
11,370 |
11,200 |
11,370 |
+0.98% |
1,900 |
| 2025/1/16 |
11,660 |
11,660 |
11,180 |
11,260 |
-4.01% |
9,900 |
| 2025/1/15 |
11,860 |
11,860 |
11,460 |
11,730 |
+0.26% |
4,000 |
| 2025/1/14 |
12,020 |
12,020 |
11,650 |
11,700 |
-3.31% |
3,600 |
| 2025/1/10 |
12,370 |
12,370 |
12,100 |
12,100 |
-2.18% |
2,200 |
| 2025/1/9 |
12,840 |
12,840 |
12,310 |
12,370 |
-3.66% |
4,500 |
| 2025/1/7 |
12,950 |
12,950 |
12,720 |
12,840 |
-0.08% |
1,700 |
| 2025/1/6 |
12,780 |
12,930 |
12,780 |
12,850 |
+0.86% |
3,000 |
| 2024/12/30 |
12,400 |
12,790 |
12,320 |
12,740 |
+2.82% |
3,400 |
| 2024/12/27 |
12,500 |
12,500 |
12,070 |
12,390 |
-0.88% |
14,800 |
| 2024/12/26 |
12,530 |
12,800 |
12,470 |
12,500 |
-1.57% |
8,400 |
| 2024/12/25 |
12,950 |
12,980 |
12,580 |
12,700 |
-2.08% |
3,000 |
| 2024/12/24 |
13,300 |
13,300 |
12,940 |
12,970 |
-0.46% |
1,600 |
| 2024/12/23 |
13,490 |
13,500 |
12,940 |
13,030 |
-4.33% |
11,300 |
| 2024/12/20 |
13,730 |
13,780 |
13,570 |
13,620 |
-0.15% |
1,800 |
| 2024/12/19 |
13,450 |
13,690 |
13,450 |
13,640 |
-0.37% |
3,500 |
| 2024/12/18 |
13,900 |
13,900 |
13,630 |
13,690 |
+0.37% |
1,600 |
| 2024/12/17 |
13,770 |
13,770 |
13,510 |
13,640 |
-0.22% |
3,300 |
| 2024/12/16 |
13,710 |
13,750 |
13,470 |
13,670 |
-1.58% |
3,400 |
| 2024/12/13 |
13,830 |
14,050 |
13,830 |
13,890 |
+0.43% |
2,700 |
| 2024/12/12 |
13,760 |
14,100 |
13,600 |
13,830 |
+1.17% |
5,000 |
| 2024/12/11 |
13,530 |
13,700 |
13,480 |
13,670 |
+1.03% |
2,100 |
| 2024/12/10 |
13,700 |
13,700 |
13,510 |
13,530 |
-1.24% |
1,700 |
| 2024/12/9 |
13,890 |
14,100 |
13,450 |
13,700 |
-0.58% |
11,200 |
| 2024/12/6 |
13,960 |
13,960 |
13,650 |
13,780 |
+0.22% |
4,100 |
| 2024/12/5 |
13,730 |
13,930 |
13,640 |
13,750 |
+0.44% |
2,500 |
| 2024/12/4 |
13,710 |
13,840 |
13,570 |
13,690 |
-0.44% |
1,200 |
| 2024/12/3 |
13,650 |
13,950 |
13,510 |
13,750 |
+0.00% |
7,700 |
| 2024/12/2 |
14,030 |
14,030 |
13,730 |
13,750 |
-2.62% |
2,600 |
| 2024/11/29 |
14,000 |
14,290 |
13,990 |
14,120 |
+1.00% |
3,900 |
| 2024/11/28 |
14,110 |
14,110 |
13,960 |
13,980 |
-0.14% |
2,800 |
| 2024/11/27 |
14,120 |
14,150 |
13,860 |
14,000 |
+0.00% |
2,000 |
| 2024/11/26 |
13,850 |
14,120 |
13,850 |
14,000 |
+1.16% |
2,500 |
| 2024/11/25 |
13,780 |
13,850 |
13,780 |
13,840 |
+1.24% |
1,000 |
| 2024/11/22 |
13,730 |
13,730 |
13,540 |
13,670 |
+1.03% |
3,400 |
| 2024/11/21 |
13,640 |
13,690 |
13,480 |
13,530 |
-0.81% |
1,900 |
| 2024/11/20 |
13,310 |
13,650 |
13,310 |
13,640 |
+2.48% |
2,700 |
| 2024/11/19 |
13,040 |
13,430 |
13,040 |
13,310 |
+2.23% |
4,900 |
| 2024/11/18 |
13,170 |
13,170 |
13,020 |
13,020 |
-1.29% |
1,800 |
| 2024/11/15 |
13,250 |
13,250 |
13,190 |
13,190 |
+0.30% |
700 |
| 2024/11/14 |
13,270 |
13,330 |
13,140 |
13,150 |
-0.90% |
1,000 |
| 2024/11/13 |
13,370 |
13,670 |
13,070 |
13,270 |
-1.48% |
6,400 |
| 2024/11/12 |
13,150 |
13,750 |
13,020 |
13,470 |
+2.43% |
7,300 |
| 2024/11/11 |
13,540 |
13,630 |
13,030 |
13,150 |
-2.30% |
2,300 |
| 2024/11/8 |
13,160 |
13,700 |
12,560 |
13,460 |
+1.97% |
9,100 |
| 2024/11/7 |
12,420 |
13,220 |
12,210 |
13,200 |
+7.23% |
5,300 |
| 2024/11/6 |
12,510 |
12,510 |
12,310 |
12,310 |
-0.57% |
500 |
| 2024/11/1 |
12,510 |
12,690 |
12,080 |
12,380 |
-3.28% |
3,300 |
| 2024/10/31 |
12,590 |
12,930 |
12,550 |
12,800 |
-0.70% |
3,500 |
| 2024/10/30 |
13,760 |
13,760 |
12,730 |
12,890 |
+1.58% |
12,600 |
| 2024/10/29 |
12,800 |
13,290 |
12,500 |
12,690 |
+1.44% |
24,900 |
| 2024/10/28 |
12,240 |
12,620 |
12,240 |
12,510 |
-0.08% |
1,500 |
| 2024/10/25 |
12,360 |
12,520 |
12,360 |
12,520 |
+0.64% |
500 |
| 2024/10/24 |
12,640 |
12,640 |
12,440 |
12,440 |
-1.58% |
600 |
| 2024/10/23 |
12,530 |
12,680 |
12,350 |
12,640 |
+0.00% |
3,800 |
| 2024/10/22 |
12,800 |
12,800 |
12,640 |
12,640 |
-1.25% |
1,100 |
| 2024/10/21 |
13,000 |
13,000 |
12,710 |
12,800 |
+0.79% |
400 |
| 2024/10/18 |
12,810 |
12,840 |
12,540 |
12,700 |
-1.40% |
7,400 |
| 2024/10/17 |
13,420 |
13,420 |
12,720 |
12,880 |
-2.05% |
10,400 |
| 2024/10/16 |
12,920 |
13,220 |
12,920 |
13,150 |
+1.47% |
2,400 |
| 2024/10/15 |
13,150 |
13,200 |
12,940 |
12,960 |
-2.78% |
4,400 |
| 2024/10/11 |
13,290 |
13,460 |
13,170 |
13,330 |
-1.91% |
8,900 |
| 2024/10/10 |
13,670 |
13,670 |
13,280 |
13,590 |
-0.07% |
2,400 |
| 2024/10/9 |
13,870 |
13,870 |
13,370 |
13,600 |
-1.95% |
9,600 |
| 2024/10/8 |
14,030 |
14,250 |
13,870 |
13,870 |
-3.07% |
5,000 |
| 2024/10/7 |
14,240 |
14,380 |
14,110 |
14,310 |
+1.42% |
4,700 |
| 2024/10/4 |
14,030 |
14,180 |
13,750 |
14,110 |
+0.71% |
3,900 |
| 2024/10/3 |
14,150 |
14,400 |
13,920 |
14,010 |
-0.43% |
5,800 |
| 2024/10/2 |
14,180 |
14,480 |
14,070 |
14,070 |
-3.37% |
5,100 |
| 2024/10/1 |
14,250 |
14,810 |
14,250 |
14,560 |
+2.18% |
3,900 |
| 2024/9/30 |
13,880 |
14,740 |
13,880 |
14,250 |
+1.71% |
7,700 |
| 2024/9/27 |
13,950 |
14,370 |
13,850 |
14,010 |
+0.21% |
7,800 |
| 2024/9/26 |
13,780 |
14,290 |
13,780 |
13,980 |
+1.82% |
9,300 |
| 2024/9/25 |
13,910 |
14,170 |
13,580 |
13,730 |
-1.72% |
8,800 |
| 2024/9/24 |
13,740 |
14,350 |
13,720 |
13,970 |
+1.67% |
8,500 |
| 2024/9/20 |
12,910 |
14,000 |
12,910 |
13,740 |
+6.51% |
96,700 |
| 2024/9/19 |
12,710 |
13,130 |
12,430 |
12,900 |
+2.14% |
9,500 |
| 2024/9/18 |
12,230 |
12,710 |
12,160 |
12,630 |
+3.27% |
10,800 |
| 2024/9/17 |
12,180 |
12,440 |
11,920 |
12,230 |
+0.41% |
8,200 |
| 2024/9/13 |
12,330 |
12,380 |
12,050 |
12,180 |
-1.22% |
5,800 |
| 2024/9/12 |
12,810 |
12,810 |
12,150 |
12,330 |
-1.44% |
13,900 |
| 2024/9/11 |
11,830 |
12,770 |
11,830 |
12,510 |
+4.86% |
7,000 |
| 2024/9/10 |
12,000 |
12,460 |
11,860 |
11,930 |
-0.58% |
10,500 |
| 2024/9/9 |
12,300 |
12,390 |
11,530 |
12,000 |
-4.61% |
14,600 |
| 2024/9/6 |
12,990 |
12,990 |
12,220 |
12,580 |
-3.08% |
21,100 |
| 2024/9/5 |
13,670 |
13,670 |
12,530 |
12,980 |
-7.09% |
19,400 |
| 2024/9/4 |
13,280 |
14,000 |
13,280 |
13,970 |
-1.06% |
7,900 |
| 2024/9/3 |
12,950 |
14,390 |
12,950 |
14,120 |
+7.87% |
11,800 |
| 2024/9/2 |
13,380 |
13,470 |
12,990 |
13,090 |
-1.21% |
3,600 |
| 2024/8/30 |
13,030 |
13,440 |
13,030 |
13,250 |
+0.45% |
1,000 |
| 2024/8/29 |
13,050 |
13,350 |
12,860 |
13,190 |
-0.23% |
2,400 |
| 2024/8/28 |
12,960 |
13,280 |
12,800 |
13,220 |
+1.46% |
4,700 |
| 2024/8/27 |
12,830 |
13,140 |
12,760 |
13,030 |
+1.88% |
4,500 |
| 2024/8/26 |
12,600 |
12,940 |
12,310 |
12,790 |
+0.95% |
2,700 |
| 2024/8/23 |
12,620 |
12,890 |
12,500 |
12,670 |
-0.08% |
3,700 |
| 2024/8/22 |
13,000 |
13,100 |
12,420 |
12,680 |
-2.31% |
12,100 |
| 2024/8/21 |
12,890 |
13,000 |
12,780 |
12,980 |
+1.96% |
3,500 |
| 2024/8/20 |
12,920 |
12,980 |
12,700 |
12,730 |
-1.47% |
1,200 |
| 2024/8/19 |
12,550 |
13,000 |
12,050 |
12,920 |
+0.62% |
7,700 |
| 2024/8/16 |
12,740 |
13,150 |
12,510 |
12,840 |
+3.22% |
4,300 |
| 2024/8/15 |
12,700 |
12,790 |
12,440 |
12,440 |
-0.48% |
5,200 |
| 2024/8/14 |
12,020 |
12,600 |
12,020 |
12,500 |
+4.08% |
7,100 |
| 2024/8/13 |
11,610 |
12,010 |
11,570 |
12,010 |
+3.80% |
6,700 |
| 2024/8/9 |
11,800 |
11,800 |
11,530 |
11,570 |
+1.31% |
6,700 |
| 2024/8/8 |
11,340 |
11,790 |
11,340 |
11,420 |
+0.62% |
2,500 |
| 2024/8/7 |
11,350 |
11,800 |
10,830 |
11,350 |
-1.65% |
4,300 |
| 2024/8/6 |
12,000 |
12,000 |
11,130 |
11,540 |
+9.38% |
8,700 |
| 2024/8/5 |
12,070 |
12,410 |
10,510 |
10,550 |
-17.06% |
17,000 |
| 2024/8/2 |
13,240 |
13,240 |
12,720 |
12,720 |
-7.96% |
11,700 |
| 2024/8/1 |
14,080 |
14,080 |
13,550 |
13,820 |
-1.50% |
3,600 |
| 2024/7/31 |
13,990 |
14,410 |
13,850 |
14,030 |
-0.36% |
5,800 |
| 2024/7/30 |
13,450 |
14,230 |
13,450 |
14,080 |
+5.31% |
9,200 |
| 2024/7/29 |
13,430 |
13,430 |
13,300 |
13,370 |
+0.60% |
2,400 |
| 2024/7/26 |
13,500 |
13,500 |
13,060 |
13,290 |
-0.52% |
2,500 |
| 2024/7/25 |
13,210 |
13,360 |
13,210 |
13,360 |
+0.15% |
1,600 |
| 2024/7/24 |
13,100 |
13,340 |
13,100 |
13,340 |
+2.30% |
1,500 |
| 2024/7/23 |
13,050 |
13,050 |
13,030 |
13,040 |
-0.15% |
300 |
| 2024/7/22 |
13,840 |
13,840 |
13,060 |
13,060 |
-5.77% |
7,000 |
| 2024/7/19 |
13,090 |
13,860 |
13,090 |
13,860 |
+5.64% |
3,200 |
| 2024/7/18 |
13,020 |
13,380 |
13,020 |
13,120 |
-1.43% |
2,800 |
| 2024/7/17 |
13,200 |
13,500 |
13,090 |
13,310 |
-2.70% |
10,100 |
|
