| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
879 |
909 |
879 |
905 |
+1.23% |
15,800 |
| 2025/3/19 |
888 |
900 |
885 |
894 |
+0.68% |
3,900 |
| 2025/3/18 |
877 |
888 |
877 |
888 |
+1.25% |
2,700 |
| 2025/3/17 |
885 |
889 |
876 |
877 |
+0.80% |
5,400 |
| 2025/3/14 |
851 |
874 |
851 |
870 |
-0.23% |
22,600 |
| 2025/3/13 |
868 |
872 |
868 |
872 |
+0.69% |
1,700 |
| 2025/3/12 |
866 |
869 |
866 |
866 |
-0.12% |
600 |
| 2025/3/11 |
867 |
874 |
865 |
867 |
-0.34% |
2,200 |
| 2025/3/10 |
869 |
875 |
868 |
870 |
-0.91% |
4,800 |
| 2025/3/7 |
871 |
880 |
871 |
878 |
+0.80% |
2,000 |
| 2025/3/6 |
870 |
877 |
870 |
871 |
+0.11% |
1,700 |
| 2025/3/5 |
872 |
885 |
868 |
870 |
-0.23% |
5,900 |
| 2025/3/4 |
863 |
873 |
863 |
872 |
+0.00% |
3,700 |
| 2025/3/3 |
872 |
872 |
864 |
872 |
+0.93% |
1,500 |
| 2025/2/28 |
874 |
874 |
863 |
864 |
-1.14% |
2,400 |
| 2025/2/27 |
873 |
875 |
873 |
874 |
+0.69% |
1,100 |
| 2025/2/26 |
871 |
871 |
866 |
868 |
-0.23% |
2,300 |
| 2025/2/25 |
866 |
870 |
866 |
870 |
-0.11% |
5,600 |
| 2025/2/21 |
871 |
871 |
865 |
871 |
+0.00% |
2,200 |
| 2025/2/20 |
879 |
879 |
870 |
871 |
-0.91% |
2,300 |
| 2025/2/19 |
877 |
885 |
872 |
879 |
+0.23% |
2,900 |
| 2025/2/18 |
869 |
877 |
867 |
877 |
+1.04% |
3,600 |
| 2025/2/17 |
869 |
869 |
865 |
868 |
+0.12% |
1,900 |
| 2025/2/14 |
867 |
880 |
865 |
867 |
+0.00% |
1,600 |
| 2025/2/13 |
863 |
887 |
863 |
867 |
+0.46% |
2,900 |
| 2025/2/12 |
865 |
868 |
862 |
863 |
+0.12% |
1,600 |
| 2025/2/10 |
866 |
867 |
862 |
862 |
-0.46% |
1,200 |
| 2025/2/7 |
859 |
866 |
859 |
866 |
+0.12% |
1,700 |
| 2025/2/6 |
864 |
865 |
861 |
865 |
+0.58% |
1,400 |
| 2025/2/5 |
865 |
865 |
860 |
860 |
-0.46% |
2,700 |
| 2025/2/4 |
858 |
865 |
858 |
864 |
+0.70% |
1,500 |
| 2025/2/3 |
865 |
865 |
858 |
858 |
-0.58% |
2,800 |
| 2025/1/31 |
866 |
866 |
861 |
863 |
-0.23% |
1,400 |
| 2025/1/30 |
865 |
868 |
865 |
865 |
+0.23% |
1,200 |
| 2025/1/29 |
866 |
866 |
863 |
863 |
-0.12% |
200 |
| 2025/1/28 |
867 |
867 |
863 |
864 |
-0.35% |
3,500 |
| 2025/1/27 |
868 |
868 |
861 |
867 |
+0.23% |
2,600 |
| 2025/1/24 |
863 |
868 |
855 |
865 |
+0.35% |
3,400 |
| 2025/1/23 |
861 |
863 |
861 |
862 |
+0.12% |
1,800 |
| 2025/1/22 |
861 |
862 |
861 |
861 |
+0.82% |
1,900 |
| 2025/1/21 |
854 |
854 |
854 |
854 |
-0.35% |
300 |
| 2025/1/20 |
854 |
860 |
853 |
857 |
+0.71% |
2,100 |
| 2025/1/17 |
845 |
852 |
845 |
851 |
+0.12% |
3,400 |
| 2025/1/16 |
856 |
856 |
850 |
850 |
-0.70% |
5,100 |
| 2025/1/15 |
874 |
874 |
855 |
856 |
-1.04% |
4,400 |
| 2025/1/14 |
885 |
886 |
856 |
865 |
-3.03% |
15,200 |
| 2025/1/10 |
890 |
897 |
883 |
892 |
+0.90% |
15,200 |
| 2025/1/9 |
880 |
884 |
876 |
884 |
+1.26% |
10,200 |
| 2025/1/8 |
867 |
877 |
864 |
873 |
+1.28% |
5,400 |
| 2025/1/7 |
859 |
865 |
858 |
862 |
+0.00% |
3,400 |
| 2025/1/6 |
861 |
864 |
856 |
862 |
+1.29% |
3,000 |
| 2024/12/30 |
855 |
859 |
851 |
851 |
+0.35% |
2,600 |
| 2024/12/27 |
839 |
853 |
839 |
848 |
+1.56% |
4,400 |
| 2024/12/26 |
828 |
838 |
825 |
835 |
+1.09% |
9,200 |
| 2024/12/25 |
828 |
828 |
822 |
826 |
+0.49% |
12,800 |
| 2024/12/24 |
831 |
831 |
821 |
822 |
-1.32% |
15,300 |
| 2024/12/23 |
840 |
840 |
832 |
833 |
-1.42% |
14,500 |
| 2024/12/20 |
858 |
858 |
842 |
845 |
-1.74% |
13,600 |
| 2024/12/19 |
862 |
863 |
860 |
860 |
-0.58% |
6,700 |
| 2024/12/18 |
868 |
878 |
863 |
865 |
+0.00% |
8,800 |
| 2024/12/17 |
875 |
876 |
865 |
865 |
-1.14% |
6,300 |
| 2024/12/16 |
876 |
879 |
871 |
875 |
-0.68% |
7,200 |
| 2024/12/13 |
887 |
887 |
881 |
881 |
-0.56% |
3,500 |
| 2024/12/12 |
890 |
891 |
880 |
886 |
-0.23% |
7,900 |
| 2024/12/11 |
889 |
891 |
888 |
888 |
+0.00% |
3,800 |
| 2024/12/10 |
882 |
890 |
882 |
888 |
+0.68% |
4,800 |
| 2024/12/9 |
878 |
883 |
876 |
882 |
+0.46% |
6,100 |
| 2024/12/6 |
885 |
885 |
878 |
878 |
-0.23% |
6,800 |
| 2024/12/5 |
889 |
895 |
878 |
880 |
-1.01% |
8,500 |
| 2024/12/4 |
898 |
899 |
889 |
889 |
-0.34% |
5,500 |
| 2024/12/3 |
910 |
913 |
892 |
892 |
-1.98% |
13,800 |
| 2024/12/2 |
921 |
926 |
908 |
910 |
-1.83% |
13,200 |
| 2024/11/29 |
926 |
927 |
910 |
927 |
-0.86% |
44,300 |
| 2024/11/28 |
960 |
960 |
934 |
935 |
-8.06% |
61,800 |
| 2024/11/27 |
1,020 |
1,039 |
1,008 |
1,017 |
-0.29% |
24,200 |
| 2024/11/26 |
1,030 |
1,041 |
1,017 |
1,020 |
-0.87% |
30,400 |
| 2024/11/25 |
1,030 |
1,034 |
1,027 |
1,029 |
+0.39% |
27,500 |
| 2024/11/22 |
1,034 |
1,034 |
1,025 |
1,025 |
-0.87% |
5,800 |
| 2024/11/21 |
1,030 |
1,039 |
1,025 |
1,034 |
+0.58% |
8,100 |
| 2024/11/20 |
1,027 |
1,032 |
1,024 |
1,028 |
+0.49% |
5,000 |
| 2024/11/19 |
1,028 |
1,031 |
1,022 |
1,023 |
-0.58% |
7,200 |
| 2024/11/18 |
1,019 |
1,032 |
1,017 |
1,029 |
+0.98% |
10,300 |
| 2024/11/15 |
1,015 |
1,024 |
1,010 |
1,019 |
+0.30% |
3,200 |
| 2024/11/14 |
1,020 |
1,026 |
1,014 |
1,016 |
-0.29% |
6,400 |
| 2024/11/13 |
1,029 |
1,029 |
1,019 |
1,019 |
-0.68% |
13,000 |
| 2024/11/12 |
1,025 |
1,028 |
1,022 |
1,026 |
+0.10% |
9,600 |
| 2024/11/11 |
1,020 |
1,025 |
1,015 |
1,025 |
+0.20% |
27,700 |
| 2024/11/8 |
1,022 |
1,023 |
1,017 |
1,023 |
+0.10% |
21,700 |
| 2024/11/7 |
1,020 |
1,025 |
1,019 |
1,022 |
-0.20% |
10,900 |
| 2024/11/6 |
1,019 |
1,026 |
1,018 |
1,024 |
+0.39% |
12,900 |
| 2024/11/5 |
1,010 |
1,029 |
1,009 |
1,020 |
+0.69% |
7,500 |
| 2024/11/1 |
1,009 |
1,018 |
1,009 |
1,013 |
+0.10% |
1,400 |
| 2024/10/31 |
1,010 |
1,020 |
1,010 |
1,012 |
+0.20% |
6,700 |
| 2024/10/30 |
996 |
1,018 |
993 |
1,010 |
+1.61% |
13,200 |
| 2024/10/29 |
976 |
994 |
976 |
994 |
+1.64% |
3,900 |
| 2024/10/28 |
971 |
981 |
969 |
978 |
+0.62% |
5,500 |
| 2024/10/25 |
975 |
978 |
966 |
972 |
-0.61% |
4,500 |
| 2024/10/24 |
986 |
986 |
976 |
978 |
-0.91% |
3,600 |
| 2024/10/23 |
988 |
989 |
987 |
987 |
-0.10% |
1,600 |
| 2024/10/22 |
992 |
992 |
988 |
988 |
-0.40% |
2,000 |
| 2024/10/21 |
991 |
993 |
989 |
992 |
-0.10% |
2,800 |
| 2024/10/18 |
1,000 |
1,000 |
993 |
993 |
-0.80% |
2,900 |
| 2024/10/17 |
1,000 |
1,005 |
998 |
1,001 |
+0.10% |
2,200 |
| 2024/10/16 |
1,001 |
1,004 |
999 |
1,000 |
-0.30% |
4,200 |
| 2024/10/15 |
1,000 |
1,005 |
1,000 |
1,003 |
+0.30% |
1,300 |
| 2024/10/11 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.79% |
1,000 |
| 2024/10/10 |
1,008 |
1,009 |
999 |
1,008 |
+0.00% |
1,100 |
| 2024/10/9 |
1,005 |
1,011 |
1,000 |
1,008 |
+0.80% |
2,200 |
| 2024/10/8 |
1,007 |
1,011 |
999 |
1,000 |
-0.79% |
2,700 |
| 2024/10/7 |
1,010 |
1,011 |
1,006 |
1,008 |
+0.10% |
3,600 |
| 2024/10/4 |
1,014 |
1,014 |
965 |
1,007 |
-0.40% |
11,600 |
| 2024/10/3 |
1,017 |
1,022 |
1,011 |
1,011 |
-0.10% |
2,900 |
| 2024/10/2 |
1,013 |
1,017 |
1,012 |
1,012 |
-0.10% |
2,700 |
| 2024/10/1 |
1,001 |
1,017 |
1,001 |
1,013 |
-0.69% |
8,700 |
| 2024/9/30 |
1,006 |
1,020 |
1,000 |
1,020 |
+0.89% |
7,000 |
| 2024/9/27 |
998 |
1,011 |
996 |
1,011 |
+1.30% |
7,300 |
| 2024/9/26 |
992 |
998 |
987 |
998 |
+0.60% |
2,200 |
| 2024/9/25 |
990 |
992 |
985 |
992 |
+0.20% |
1,400 |
| 2024/9/24 |
985 |
990 |
984 |
990 |
+0.81% |
4,700 |
| 2024/9/20 |
991 |
991 |
980 |
982 |
-0.51% |
2,500 |
| 2024/9/19 |
989 |
989 |
987 |
987 |
+0.51% |
900 |
| 2024/9/18 |
980 |
982 |
979 |
982 |
+1.24% |
600 |
| 2024/9/17 |
962 |
988 |
962 |
970 |
+0.83% |
16,300 |
|
