日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
1,416 |
1,424 |
1,411 |
1,422 |
+1.35% |
1,200 |
2025/1/20 |
1,354 |
1,424 |
1,354 |
1,403 |
+3.70% |
3,800 |
2025/1/17 |
1,384 |
1,385 |
1,353 |
1,353 |
-2.24% |
400 |
2025/1/16 |
1,389 |
1,389 |
1,384 |
1,384 |
+1.84% |
300 |
2025/1/15 |
1,373 |
1,373 |
1,356 |
1,359 |
+1.19% |
700 |
2025/1/14 |
1,350 |
1,400 |
1,343 |
1,343 |
-2.68% |
3,400 |
2025/1/10 |
1,350 |
1,380 |
1,320 |
1,380 |
+1.47% |
1,400 |
2025/1/9 |
1,337 |
1,360 |
1,337 |
1,360 |
+2.87% |
800 |
2025/1/8 |
1,352 |
1,352 |
1,322 |
1,322 |
-2.22% |
2,000 |
2025/1/7 |
1,358 |
1,359 |
1,350 |
1,352 |
-0.07% |
4,500 |
2025/1/6 |
1,367 |
1,367 |
1,352 |
1,353 |
-1.02% |
1,700 |
2024/12/30 |
1,338 |
1,367 |
1,338 |
1,367 |
+1.26% |
700 |
2024/12/27 |
1,350 |
1,351 |
1,340 |
1,350 |
+0.00% |
3,100 |
2024/12/26 |
1,335 |
1,355 |
1,320 |
1,350 |
-1.10% |
2,400 |
2024/12/25 |
1,376 |
1,376 |
1,332 |
1,365 |
+0.29% |
2,200 |
2024/12/24 |
1,387 |
1,387 |
1,361 |
1,361 |
-2.09% |
2,800 |
2024/12/23 |
1,377 |
1,395 |
1,377 |
1,390 |
+1.46% |
3,600 |
2024/12/20 |
1,413 |
1,423 |
1,360 |
1,370 |
+6.61% |
12,600 |
2024/12/19 |
1,299 |
1,299 |
1,285 |
1,285 |
-1.15% |
500 |
2024/12/18 |
1,319 |
1,319 |
1,300 |
1,300 |
-0.15% |
1,400 |
2024/12/17 |
1,300 |
1,378 |
1,270 |
1,302 |
+3.50% |
20,300 |
2024/12/16 |
1,260 |
1,260 |
1,250 |
1,258 |
-0.47% |
1,500 |
2024/12/13 |
1,260 |
1,264 |
1,255 |
1,264 |
+0.24% |
2,200 |
2024/12/12 |
1,267 |
1,268 |
1,260 |
1,261 |
+0.40% |
1,900 |
2024/12/11 |
1,267 |
1,267 |
1,256 |
1,256 |
-0.16% |
1,900 |
2024/12/10 |
1,258 |
1,262 |
1,257 |
1,258 |
+0.16% |
1,600 |
2024/12/9 |
1,252 |
1,257 |
1,252 |
1,256 |
-0.32% |
600 |
2024/12/6 |
1,269 |
1,269 |
1,260 |
1,260 |
+0.80% |
300 |
2024/12/5 |
1,248 |
1,250 |
1,236 |
1,250 |
+0.64% |
2,800 |
2024/12/4 |
1,256 |
1,256 |
1,242 |
1,242 |
-1.43% |
3,400 |
2024/12/3 |
1,266 |
1,266 |
1,256 |
1,260 |
+0.16% |
400 |
2024/12/2 |
1,255 |
1,260 |
1,255 |
1,258 |
-0.87% |
800 |
2024/11/29 |
1,280 |
1,280 |
1,242 |
1,269 |
-1.63% |
3,600 |
2024/11/28 |
1,290 |
1,290 |
1,290 |
1,290 |
+0.00% |
400 |
2024/11/27 |
1,260 |
1,290 |
1,259 |
1,290 |
+2.30% |
4,300 |
2024/11/26 |
1,289 |
1,289 |
1,261 |
1,261 |
-2.17% |
900 |
2024/11/25 |
1,285 |
1,289 |
1,284 |
1,289 |
+0.23% |
1,200 |
2024/11/22 |
1,262 |
1,286 |
1,262 |
1,286 |
+1.90% |
800 |
2024/11/20 |
1,250 |
1,262 |
1,250 |
1,262 |
+1.12% |
400 |
2024/11/19 |
1,248 |
1,248 |
1,248 |
1,248 |
-0.32% |
600 |
2024/11/18 |
1,282 |
1,282 |
1,252 |
1,252 |
-2.95% |
3,800 |
2024/11/15 |
1,290 |
1,290 |
1,290 |
1,290 |
-0.77% |
200 |
2024/11/14 |
1,250 |
1,300 |
1,250 |
1,300 |
+4.00% |
600 |
2024/11/13 |
1,281 |
1,287 |
1,240 |
1,250 |
-3.85% |
800 |
2024/11/12 |
1,360 |
1,360 |
1,240 |
1,300 |
-6.00% |
6,900 |
2024/11/11 |
1,256 |
1,401 |
1,256 |
1,383 |
+11.08% |
5,700 |
2024/11/8 |
1,250 |
1,250 |
1,245 |
1,245 |
-1.43% |
700 |
2024/11/7 |
1,250 |
1,263 |
1,241 |
1,263 |
+1.94% |
700 |
2024/11/6 |
1,265 |
1,265 |
1,239 |
1,239 |
-2.29% |
500 |
2024/11/5 |
1,230 |
1,268 |
1,220 |
1,268 |
+3.09% |
1,200 |
2024/11/1 |
1,255 |
1,255 |
1,230 |
1,230 |
-0.81% |
400 |
2024/10/31 |
1,256 |
1,256 |
1,240 |
1,240 |
-1.67% |
400 |
2024/10/30 |
1,290 |
1,290 |
1,260 |
1,261 |
-2.32% |
1,000 |
2024/10/28 |
1,250 |
1,291 |
1,250 |
1,291 |
+0.86% |
800 |
2024/10/25 |
1,290 |
1,290 |
1,236 |
1,280 |
-0.78% |
2,800 |
2024/10/24 |
1,290 |
1,290 |
1,290 |
1,290 |
+4.88% |
100 |
2024/10/23 |
1,241 |
1,241 |
1,230 |
1,230 |
+0.00% |
200 |
2024/10/22 |
1,238 |
1,238 |
1,230 |
1,230 |
-0.24% |
600 |
2024/10/21 |
1,240 |
1,241 |
1,233 |
1,233 |
-2.91% |
2,500 |
2024/10/17 |
1,260 |
1,290 |
1,260 |
1,270 |
+0.63% |
500 |
2024/10/16 |
1,262 |
1,262 |
1,262 |
1,262 |
-1.48% |
100 |
2024/10/15 |
1,291 |
1,294 |
1,281 |
1,281 |
+0.00% |
900 |
2024/10/11 |
1,288 |
1,288 |
1,260 |
1,281 |
+1.59% |
900 |
2024/10/10 |
1,258 |
1,261 |
1,258 |
1,261 |
-1.48% |
500 |
2024/10/9 |
1,283 |
1,283 |
1,280 |
1,280 |
-1.54% |
800 |
2024/10/8 |
1,301 |
1,310 |
1,300 |
1,300 |
-1.96% |
600 |
2024/10/7 |
1,314 |
1,344 |
1,314 |
1,326 |
+1.53% |
1,300 |
2024/10/4 |
1,305 |
1,310 |
1,305 |
1,306 |
+0.08% |
600 |
2024/10/3 |
1,305 |
1,321 |
1,305 |
1,305 |
+0.31% |
700 |
2024/10/2 |
1,321 |
1,321 |
1,301 |
1,301 |
-1.51% |
300 |
2024/10/1 |
1,300 |
1,321 |
1,300 |
1,321 |
+1.62% |
300 |
2024/9/30 |
1,314 |
1,320 |
1,285 |
1,300 |
-0.91% |
4,000 |
2024/9/27 |
1,325 |
1,345 |
1,312 |
1,312 |
-2.38% |
1,600 |
2024/9/26 |
1,350 |
1,350 |
1,314 |
1,344 |
-1.10% |
2,700 |
2024/9/25 |
1,371 |
1,371 |
1,335 |
1,359 |
-0.88% |
2,000 |
2024/9/24 |
1,365 |
1,371 |
1,349 |
1,371 |
+1.26% |
1,500 |
2024/9/20 |
1,352 |
1,372 |
1,345 |
1,354 |
-0.66% |
1,900 |
2024/9/19 |
1,372 |
1,375 |
1,339 |
1,363 |
-0.51% |
3,200 |
2024/9/18 |
1,370 |
1,370 |
1,350 |
1,370 |
+1.48% |
700 |
2024/9/17 |
1,360 |
1,370 |
1,350 |
1,350 |
-0.59% |
1,200 |
2024/9/13 |
1,358 |
1,358 |
1,330 |
1,358 |
+0.89% |
900 |
2024/9/12 |
1,312 |
1,351 |
1,312 |
1,346 |
+2.59% |
1,600 |
2024/9/11 |
1,315 |
1,315 |
1,300 |
1,312 |
-2.45% |
3,800 |
2024/9/10 |
1,345 |
1,345 |
1,345 |
1,345 |
+0.60% |
1,000 |
2024/9/9 |
1,350 |
1,350 |
1,300 |
1,337 |
-2.48% |
1,200 |
2024/9/6 |
1,371 |
1,371 |
1,371 |
1,371 |
+0.00% |
200 |
2024/9/5 |
1,372 |
1,375 |
1,340 |
1,371 |
-0.29% |
4,400 |
2024/9/4 |
1,365 |
1,414 |
1,359 |
1,375 |
-1.43% |
8,200 |
2024/9/3 |
1,429 |
1,429 |
1,395 |
1,395 |
-2.38% |
900 |
2024/9/2 |
1,402 |
1,429 |
1,402 |
1,429 |
+1.93% |
2,600 |
2024/8/30 |
1,402 |
1,402 |
1,402 |
1,402 |
+1.45% |
500 |
2024/8/29 |
1,355 |
1,422 |
1,355 |
1,382 |
-0.22% |
2,300 |
2024/8/28 |
1,420 |
1,420 |
1,385 |
1,385 |
-1.21% |
1,300 |
2024/8/27 |
1,421 |
1,421 |
1,402 |
1,402 |
-0.50% |
2,800 |
2024/8/26 |
1,424 |
1,424 |
1,350 |
1,409 |
-0.77% |
1,200 |
2024/8/23 |
1,364 |
1,420 |
1,362 |
1,420 |
+3.88% |
900 |
2024/8/22 |
1,353 |
1,419 |
1,353 |
1,367 |
+2.78% |
5,800 |
2024/8/21 |
1,294 |
1,330 |
1,276 |
1,330 |
+3.34% |
2,100 |
2024/8/20 |
1,287 |
1,290 |
1,245 |
1,287 |
+1.82% |
2,700 |
2024/8/19 |
1,246 |
1,290 |
1,246 |
1,264 |
+3.52% |
3,900 |
2024/8/16 |
1,267 |
1,278 |
1,221 |
1,221 |
-3.63% |
1,100 |
2024/8/15 |
1,245 |
1,267 |
1,245 |
1,267 |
-0.63% |
400 |
2024/8/13 |
1,183 |
1,277 |
1,183 |
1,275 |
+7.96% |
1,200 |
2024/8/9 |
1,170 |
1,216 |
1,170 |
1,181 |
+0.94% |
2,600 |
2024/8/8 |
1,181 |
1,186 |
1,161 |
1,170 |
-0.93% |
1,300 |
2024/8/7 |
1,221 |
1,221 |
1,101 |
1,181 |
+7.27% |
3,400 |
2024/8/6 |
1,111 |
1,199 |
1,099 |
1,101 |
+4.76% |
7,200 |
2024/8/5 |
1,150 |
1,230 |
1,051 |
1,051 |
-19.71% |
12,800 |
2024/8/2 |
1,352 |
1,352 |
1,251 |
1,309 |
-3.25% |
5,300 |
2024/7/31 |
1,353 |
1,354 |
1,353 |
1,353 |
+0.00% |
300 |
2024/7/30 |
1,330 |
1,353 |
1,330 |
1,353 |
+0.30% |
600 |
2024/7/29 |
1,320 |
1,353 |
1,318 |
1,349 |
-0.07% |
5,000 |
2024/7/26 |
1,400 |
1,400 |
1,350 |
1,350 |
-2.60% |
1,500 |
2024/7/25 |
1,407 |
1,407 |
1,380 |
1,386 |
-1.49% |
2,400 |
2024/7/24 |
1,422 |
1,422 |
1,400 |
1,407 |
+0.07% |
1,100 |
2024/7/23 |
1,430 |
1,436 |
1,405 |
1,406 |
+0.43% |
1,700 |
2024/7/22 |
1,400 |
1,400 |
1,400 |
1,400 |
+1.23% |
200 |
2024/7/19 |
1,388 |
1,399 |
1,383 |
1,383 |
-1.21% |
1,000 |
2024/7/18 |
1,381 |
1,400 |
1,381 |
1,400 |
+0.86% |
1,100 |
2024/7/17 |
1,388 |
1,388 |
1,388 |
1,388 |
+0.43% |
600 |
2024/7/16 |
1,389 |
1,421 |
1,382 |
1,382 |
+0.44% |
2,900 |
2024/7/12 |
1,390 |
1,390 |
1,359 |
1,376 |
-1.01% |
1,700 |
2024/7/11 |
1,388 |
1,390 |
1,380 |
1,390 |
+0.65% |
1,900 |
|