日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,437 |
1,437 |
1,423 |
1,437 |
+1.20% |
1,200 |
2025/2/12 |
1,420 |
1,420 |
1,420 |
1,420 |
+0.00% |
100 |
2025/2/10 |
1,440 |
1,440 |
1,410 |
1,420 |
-1.39% |
5,700 |
2025/2/7 |
1,453 |
1,453 |
1,440 |
1,440 |
-0.14% |
1,700 |
2025/2/6 |
1,449 |
1,469 |
1,442 |
1,442 |
-0.89% |
500 |
2025/2/5 |
1,445 |
1,457 |
1,445 |
1,455 |
+0.69% |
300 |
2025/2/4 |
1,469 |
1,469 |
1,445 |
1,445 |
-1.50% |
1,800 |
2025/2/3 |
1,469 |
1,469 |
1,441 |
1,467 |
-0.14% |
1,100 |
2025/1/31 |
1,437 |
1,469 |
1,436 |
1,469 |
+2.37% |
1,900 |
2025/1/30 |
1,436 |
1,436 |
1,422 |
1,435 |
+0.70% |
800 |
2025/1/29 |
1,429 |
1,429 |
1,425 |
1,425 |
+0.35% |
300 |
2025/1/28 |
1,417 |
1,420 |
1,417 |
1,420 |
-0.56% |
200 |
2025/1/27 |
1,436 |
1,437 |
1,428 |
1,428 |
-0.49% |
1,300 |
2025/1/24 |
1,430 |
1,436 |
1,430 |
1,435 |
-0.21% |
800 |
2025/1/23 |
1,426 |
1,438 |
1,420 |
1,438 |
+0.91% |
800 |
2025/1/22 |
1,427 |
1,438 |
1,425 |
1,425 |
-0.07% |
800 |
2025/1/21 |
1,440 |
1,450 |
1,426 |
1,426 |
-0.97% |
600 |
2025/1/20 |
1,436 |
1,461 |
1,430 |
1,440 |
+0.00% |
1,400 |
2025/1/17 |
1,437 |
1,450 |
1,437 |
1,440 |
+0.56% |
1,000 |
2025/1/16 |
1,469 |
1,469 |
1,432 |
1,432 |
-2.32% |
10,800 |
2025/1/15 |
1,488 |
1,488 |
1,466 |
1,466 |
-1.48% |
2,500 |
2025/1/14 |
1,487 |
1,488 |
1,471 |
1,488 |
-0.07% |
2,200 |
2025/1/10 |
1,491 |
1,491 |
1,488 |
1,489 |
+0.07% |
1,000 |
2025/1/9 |
1,488 |
1,493 |
1,488 |
1,488 |
+0.00% |
1,000 |
2025/1/8 |
1,484 |
1,488 |
1,484 |
1,488 |
+0.27% |
700 |
2025/1/7 |
1,478 |
1,487 |
1,475 |
1,484 |
+0.61% |
1,300 |
2025/1/6 |
1,465 |
1,477 |
1,465 |
1,475 |
+0.68% |
1,000 |
2024/12/30 |
1,475 |
1,475 |
1,457 |
1,465 |
-0.68% |
1,200 |
2024/12/27 |
1,460 |
1,477 |
1,456 |
1,475 |
+1.03% |
1,300 |
2024/12/26 |
1,457 |
1,460 |
1,457 |
1,460 |
-0.27% |
500 |
2024/12/25 |
1,458 |
1,471 |
1,453 |
1,464 |
-0.07% |
1,200 |
2024/12/24 |
1,474 |
1,479 |
1,465 |
1,465 |
-0.95% |
700 |
2024/12/23 |
1,470 |
1,484 |
1,464 |
1,479 |
+1.23% |
800 |
2024/12/20 |
1,484 |
1,484 |
1,461 |
1,461 |
-1.62% |
200 |
2024/12/19 |
1,472 |
1,485 |
1,472 |
1,485 |
+0.95% |
1,000 |
2024/12/18 |
1,482 |
1,482 |
1,471 |
1,471 |
+0.07% |
700 |
2024/12/17 |
1,463 |
1,470 |
1,463 |
1,470 |
+0.07% |
600 |
2024/12/16 |
1,485 |
1,488 |
1,451 |
1,469 |
-0.94% |
3,300 |
2024/12/13 |
1,475 |
1,483 |
1,475 |
1,483 |
+0.20% |
600 |
2024/12/12 |
1,474 |
1,495 |
1,474 |
1,480 |
+0.68% |
1,500 |
2024/12/11 |
1,477 |
1,477 |
1,461 |
1,470 |
-0.47% |
600 |
2024/12/10 |
1,451 |
1,477 |
1,451 |
1,477 |
+1.58% |
2,100 |
2024/12/9 |
1,441 |
1,454 |
1,441 |
1,454 |
+1.25% |
900 |
2024/12/6 |
1,443 |
1,445 |
1,429 |
1,436 |
-0.49% |
1,300 |
2024/12/5 |
1,435 |
1,449 |
1,427 |
1,443 |
+1.12% |
1,700 |
2024/12/4 |
1,431 |
1,431 |
1,418 |
1,427 |
-0.21% |
1,100 |
2024/12/3 |
1,439 |
1,448 |
1,430 |
1,430 |
-0.63% |
1,700 |
2024/12/2 |
1,466 |
1,466 |
1,436 |
1,439 |
-0.28% |
1,500 |
2024/11/28 |
1,440 |
1,443 |
1,435 |
1,443 |
+0.28% |
700 |
2024/11/27 |
1,440 |
1,440 |
1,439 |
1,439 |
-0.14% |
300 |
2024/11/26 |
1,440 |
1,450 |
1,440 |
1,441 |
-0.21% |
1,000 |
2024/11/25 |
1,436 |
1,450 |
1,436 |
1,444 |
-0.41% |
1,700 |
2024/11/22 |
1,430 |
1,450 |
1,408 |
1,450 |
+1.54% |
1,300 |
2024/11/21 |
1,429 |
1,438 |
1,428 |
1,428 |
-0.21% |
600 |
2024/11/20 |
1,435 |
1,438 |
1,431 |
1,431 |
+0.21% |
1,300 |
2024/11/19 |
1,406 |
1,434 |
1,406 |
1,428 |
+1.56% |
4,400 |
2024/11/18 |
1,396 |
1,406 |
1,394 |
1,406 |
+1.01% |
1,300 |
2024/11/15 |
1,388 |
1,410 |
1,388 |
1,392 |
+0.29% |
2,800 |
2024/11/14 |
1,423 |
1,723 |
1,381 |
1,388 |
-2.46% |
27,900 |
2024/11/13 |
1,433 |
1,435 |
1,420 |
1,423 |
+0.07% |
1,800 |
2024/11/12 |
1,438 |
1,439 |
1,421 |
1,422 |
+0.14% |
1,000 |
2024/11/11 |
1,405 |
1,420 |
1,405 |
1,420 |
+1.07% |
1,200 |
2024/11/8 |
1,400 |
1,410 |
1,396 |
1,405 |
+1.01% |
800 |
2024/11/7 |
1,392 |
1,404 |
1,386 |
1,391 |
+0.80% |
600 |
2024/11/6 |
1,403 |
1,403 |
1,380 |
1,380 |
+0.36% |
2,000 |
2024/11/5 |
1,385 |
1,385 |
1,375 |
1,375 |
+0.36% |
600 |
2024/11/1 |
1,370 |
1,370 |
1,370 |
1,370 |
-0.22% |
100 |
2024/10/31 |
1,359 |
1,373 |
1,359 |
1,373 |
+1.10% |
200 |
2024/10/30 |
1,374 |
1,375 |
1,358 |
1,358 |
+0.07% |
1,100 |
2024/10/29 |
1,357 |
1,357 |
1,357 |
1,357 |
+0.07% |
300 |
2024/10/28 |
1,356 |
1,357 |
1,356 |
1,356 |
+0.07% |
300 |
2024/10/25 |
1,370 |
1,370 |
1,355 |
1,355 |
-1.09% |
500 |
2024/10/24 |
1,356 |
1,380 |
1,356 |
1,370 |
+1.11% |
700 |
2024/10/23 |
1,376 |
1,376 |
1,355 |
1,355 |
-2.10% |
2,100 |
2024/10/22 |
1,385 |
1,385 |
1,359 |
1,384 |
+0.00% |
2,300 |
2024/10/21 |
1,384 |
1,384 |
1,384 |
1,384 |
+0.22% |
100 |
2024/10/18 |
1,371 |
1,389 |
1,371 |
1,381 |
+0.73% |
500 |
2024/10/17 |
1,366 |
1,371 |
1,366 |
1,371 |
+0.44% |
200 |
2024/10/16 |
1,385 |
1,391 |
1,365 |
1,365 |
-1.44% |
3,100 |
2024/10/15 |
1,375 |
1,390 |
1,375 |
1,385 |
+0.73% |
2,700 |
2024/10/11 |
1,369 |
1,381 |
1,369 |
1,375 |
+0.36% |
800 |
2024/10/10 |
1,378 |
1,378 |
1,363 |
1,370 |
+0.00% |
1,200 |
2024/10/9 |
1,370 |
1,370 |
1,365 |
1,370 |
+0.88% |
800 |
2024/10/8 |
1,358 |
1,358 |
1,358 |
1,358 |
+0.22% |
300 |
2024/10/7 |
1,367 |
1,372 |
1,353 |
1,355 |
+0.37% |
1,300 |
2024/10/4 |
1,362 |
1,363 |
1,350 |
1,350 |
-0.15% |
1,000 |
2024/10/3 |
1,353 |
1,353 |
1,350 |
1,352 |
-0.07% |
600 |
2024/10/2 |
1,347 |
1,353 |
1,347 |
1,353 |
+0.45% |
300 |
2024/10/1 |
1,350 |
1,350 |
1,342 |
1,347 |
-0.22% |
1,300 |
2024/9/30 |
1,320 |
1,360 |
1,320 |
1,350 |
+0.52% |
800 |
2024/9/27 |
1,343 |
1,343 |
1,330 |
1,343 |
-0.37% |
800 |
2024/9/26 |
1,346 |
1,387 |
1,346 |
1,348 |
+0.67% |
700 |
2024/9/25 |
1,385 |
1,385 |
1,335 |
1,339 |
-3.32% |
1,100 |
2024/9/24 |
1,350 |
1,385 |
1,350 |
1,385 |
+3.51% |
600 |
2024/9/20 |
1,338 |
1,338 |
1,320 |
1,338 |
+0.83% |
1,100 |
2024/9/19 |
1,335 |
1,372 |
1,278 |
1,327 |
-0.30% |
4,800 |
2024/9/18 |
1,374 |
1,374 |
1,330 |
1,331 |
-1.63% |
3,400 |
2024/9/17 |
1,352 |
1,413 |
1,352 |
1,353 |
+0.07% |
1,500 |
2024/9/13 |
1,389 |
1,389 |
1,352 |
1,352 |
-2.66% |
500 |
2024/9/12 |
1,382 |
1,400 |
1,359 |
1,389 |
+2.81% |
800 |
2024/9/11 |
1,400 |
1,400 |
1,350 |
1,351 |
-3.50% |
1,500 |
2024/9/10 |
1,423 |
1,423 |
1,400 |
1,400 |
-1.62% |
1,500 |
2024/9/9 |
1,435 |
1,435 |
1,423 |
1,423 |
-1.52% |
1,000 |
2024/9/6 |
1,443 |
1,445 |
1,443 |
1,445 |
+0.14% |
300 |
2024/9/5 |
1,448 |
1,449 |
1,443 |
1,443 |
+0.00% |
500 |
2024/9/4 |
1,461 |
1,464 |
1,443 |
1,443 |
-1.90% |
500 |
2024/9/3 |
1,456 |
1,471 |
1,445 |
1,471 |
+0.96% |
600 |
2024/9/2 |
1,451 |
1,464 |
1,451 |
1,457 |
+0.07% |
1,500 |
2024/8/30 |
1,453 |
1,456 |
1,440 |
1,456 |
+0.07% |
500 |
2024/8/29 |
1,460 |
1,460 |
1,439 |
1,455 |
-0.34% |
800 |
2024/8/28 |
1,468 |
1,468 |
1,460 |
1,460 |
-0.54% |
300 |
2024/8/27 |
1,427 |
1,468 |
1,427 |
1,468 |
+2.87% |
1,100 |
2024/8/26 |
1,424 |
1,427 |
1,404 |
1,427 |
+0.21% |
1,000 |
2024/8/23 |
1,426 |
1,429 |
1,420 |
1,424 |
-0.84% |
1,000 |
2024/8/22 |
1,443 |
1,444 |
1,417 |
1,436 |
+1.63% |
700 |
2024/8/21 |
1,413 |
1,413 |
1,413 |
1,413 |
-1.53% |
100 |
2024/8/20 |
1,444 |
1,444 |
1,413 |
1,435 |
+1.06% |
1,000 |
2024/8/19 |
1,402 |
1,420 |
1,401 |
1,420 |
+1.36% |
800 |
2024/8/16 |
1,404 |
1,410 |
1,401 |
1,401 |
+0.00% |
1,700 |
2024/8/15 |
1,401 |
1,404 |
1,401 |
1,401 |
+0.00% |
900 |
2024/8/14 |
1,420 |
1,444 |
1,394 |
1,401 |
-4.04% |
1,900 |
2024/8/13 |
1,421 |
1,490 |
1,370 |
1,460 |
+7.27% |
11,800 |
2024/8/9 |
1,354 |
1,361 |
1,350 |
1,361 |
+2.79% |
700 |
|