| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
1,626 |
1,648 |
1,626 |
1,645 |
+1.42% |
900 |
| 2025/1/20 |
1,625 |
1,629 |
1,622 |
1,622 |
+0.06% |
1,500 |
| 2025/1/17 |
1,615 |
1,624 |
1,601 |
1,621 |
-0.25% |
2,000 |
| 2025/1/16 |
1,635 |
1,635 |
1,616 |
1,625 |
+0.00% |
900 |
| 2025/1/15 |
1,615 |
1,646 |
1,612 |
1,625 |
+0.68% |
1,300 |
| 2025/1/14 |
1,615 |
1,648 |
1,610 |
1,614 |
+0.12% |
1,600 |
| 2025/1/10 |
1,628 |
1,628 |
1,603 |
1,612 |
-0.37% |
1,100 |
| 2025/1/9 |
1,640 |
1,640 |
1,600 |
1,618 |
-1.34% |
3,900 |
| 2025/1/8 |
1,667 |
1,667 |
1,640 |
1,640 |
-1.26% |
6,600 |
| 2025/1/7 |
1,707 |
1,707 |
1,660 |
1,661 |
-1.37% |
7,500 |
| 2025/1/6 |
1,676 |
1,740 |
1,676 |
1,684 |
+1.75% |
12,100 |
| 2024/12/30 |
1,550 |
1,661 |
1,550 |
1,655 |
+6.16% |
7,200 |
| 2024/12/27 |
1,511 |
1,559 |
1,511 |
1,559 |
+3.25% |
7,200 |
| 2024/12/26 |
1,517 |
1,546 |
1,510 |
1,510 |
-0.98% |
15,600 |
| 2024/12/25 |
1,506 |
1,550 |
1,504 |
1,525 |
+1.26% |
22,400 |
| 2024/12/24 |
1,550 |
1,550 |
1,500 |
1,506 |
-3.09% |
19,500 |
| 2024/12/23 |
1,593 |
1,593 |
1,554 |
1,554 |
-2.57% |
15,100 |
| 2024/12/20 |
1,620 |
1,620 |
1,595 |
1,595 |
-1.60% |
13,100 |
| 2024/12/19 |
1,630 |
1,636 |
1,620 |
1,621 |
-1.10% |
9,900 |
| 2024/12/18 |
1,650 |
1,659 |
1,639 |
1,639 |
-0.67% |
7,500 |
| 2024/12/17 |
1,664 |
1,664 |
1,650 |
1,650 |
-0.84% |
8,100 |
| 2024/12/16 |
1,686 |
1,686 |
1,664 |
1,664 |
-1.30% |
9,700 |
| 2024/12/13 |
1,688 |
1,690 |
1,685 |
1,686 |
-0.12% |
5,800 |
| 2024/12/12 |
1,691 |
1,692 |
1,688 |
1,688 |
-0.24% |
9,500 |
| 2024/12/11 |
1,700 |
1,700 |
1,692 |
1,692 |
-0.47% |
6,200 |
| 2024/12/10 |
1,705 |
1,713 |
1,700 |
1,700 |
-0.35% |
7,900 |
| 2024/12/9 |
1,724 |
1,724 |
1,706 |
1,706 |
-1.50% |
8,500 |
| 2024/12/6 |
1,736 |
1,736 |
1,730 |
1,732 |
-0.52% |
4,000 |
| 2024/12/5 |
1,745 |
1,750 |
1,734 |
1,741 |
-0.51% |
3,200 |
| 2024/12/4 |
1,767 |
1,767 |
1,730 |
1,750 |
-1.13% |
4,900 |
| 2024/12/3 |
1,767 |
1,772 |
1,766 |
1,770 |
+0.23% |
3,200 |
| 2024/12/2 |
1,771 |
1,775 |
1,766 |
1,766 |
-0.11% |
3,600 |
| 2024/11/29 |
1,766 |
1,779 |
1,766 |
1,768 |
+0.11% |
1,700 |
| 2024/11/28 |
1,770 |
1,771 |
1,766 |
1,766 |
-0.39% |
2,500 |
| 2024/11/27 |
1,795 |
1,795 |
1,773 |
1,773 |
-1.12% |
3,400 |
| 2024/11/26 |
1,789 |
1,800 |
1,785 |
1,793 |
+0.67% |
3,800 |
| 2024/11/25 |
1,779 |
1,789 |
1,779 |
1,781 |
+0.23% |
2,500 |
| 2024/11/22 |
1,745 |
1,777 |
1,745 |
1,777 |
+2.01% |
3,800 |
| 2024/11/21 |
1,761 |
1,770 |
1,740 |
1,742 |
-1.02% |
4,200 |
| 2024/11/20 |
1,763 |
1,779 |
1,714 |
1,760 |
-0.62% |
8,100 |
| 2024/11/19 |
1,800 |
1,800 |
1,771 |
1,771 |
-1.83% |
8,400 |
| 2024/11/18 |
1,838 |
1,838 |
1,796 |
1,804 |
-2.01% |
6,600 |
| 2024/11/15 |
1,862 |
1,862 |
1,840 |
1,841 |
-1.07% |
4,200 |
| 2024/11/14 |
1,913 |
1,913 |
1,860 |
1,861 |
-2.31% |
9,800 |
| 2024/11/13 |
1,891 |
1,905 |
1,890 |
1,905 |
+0.53% |
3,000 |
| 2024/11/12 |
1,890 |
1,895 |
1,890 |
1,895 |
+0.16% |
2,400 |
| 2024/11/11 |
1,895 |
1,898 |
1,890 |
1,892 |
+0.11% |
1,100 |
| 2024/11/8 |
1,892 |
1,894 |
1,890 |
1,890 |
+0.00% |
2,400 |
| 2024/11/7 |
1,892 |
1,897 |
1,890 |
1,890 |
-0.11% |
1,900 |
| 2024/11/6 |
1,893 |
1,898 |
1,891 |
1,892 |
-0.11% |
1,700 |
| 2024/11/5 |
1,895 |
1,896 |
1,894 |
1,894 |
-0.32% |
1,100 |
| 2024/11/1 |
1,906 |
1,906 |
1,900 |
1,900 |
-0.37% |
1,900 |
| 2024/10/31 |
1,915 |
1,919 |
1,907 |
1,907 |
-0.42% |
1,400 |
| 2024/10/30 |
1,902 |
1,915 |
1,902 |
1,915 |
+0.79% |
2,100 |
| 2024/10/29 |
1,901 |
1,905 |
1,900 |
1,900 |
-0.05% |
3,500 |
| 2024/10/28 |
1,909 |
1,909 |
1,901 |
1,901 |
-0.47% |
1,000 |
| 2024/10/25 |
1,910 |
1,910 |
1,903 |
1,910 |
+0.00% |
1,800 |
| 2024/10/24 |
1,915 |
1,915 |
1,910 |
1,910 |
-0.26% |
1,200 |
| 2024/10/23 |
1,920 |
1,921 |
1,915 |
1,915 |
-0.10% |
1,600 |
| 2024/10/22 |
1,921 |
1,922 |
1,917 |
1,917 |
-0.26% |
1,500 |
| 2024/10/21 |
1,921 |
1,922 |
1,921 |
1,922 |
+0.10% |
800 |
| 2024/10/18 |
1,921 |
1,924 |
1,920 |
1,920 |
-0.05% |
1,400 |
| 2024/10/17 |
1,923 |
1,925 |
1,921 |
1,921 |
-0.10% |
800 |
| 2024/10/16 |
1,923 |
1,926 |
1,921 |
1,923 |
-0.05% |
1,500 |
| 2024/10/15 |
1,925 |
1,925 |
1,923 |
1,924 |
-0.16% |
2,100 |
| 2024/10/11 |
1,927 |
1,928 |
1,926 |
1,927 |
+0.05% |
1,400 |
| 2024/10/10 |
1,930 |
1,930 |
1,926 |
1,926 |
-0.21% |
1,400 |
| 2024/10/9 |
1,930 |
1,933 |
1,929 |
1,930 |
-0.05% |
1,000 |
| 2024/10/8 |
1,937 |
1,937 |
1,930 |
1,931 |
-0.26% |
1,300 |
| 2024/10/7 |
1,937 |
1,937 |
1,930 |
1,936 |
-0.05% |
2,400 |
| 2024/10/4 |
1,937 |
1,937 |
1,931 |
1,937 |
-0.21% |
2,400 |
| 2024/10/3 |
1,944 |
1,944 |
1,930 |
1,941 |
-0.15% |
5,600 |
| 2024/10/2 |
1,939 |
1,952 |
1,936 |
1,944 |
+0.15% |
3,000 |
| 2024/10/1 |
1,953 |
1,953 |
1,941 |
1,941 |
+0.41% |
2,100 |
| 2024/9/30 |
1,950 |
1,950 |
1,930 |
1,933 |
-1.07% |
2,100 |
| 2024/9/27 |
1,937 |
1,964 |
1,911 |
1,954 |
-1.96% |
4,400 |
| 2024/9/26 |
1,956 |
1,993 |
1,956 |
1,993 |
-0.15% |
10,700 |
| 2024/9/25 |
2,010 |
2,010 |
1,995 |
1,996 |
-0.65% |
4,700 |
| 2024/9/24 |
2,013 |
2,019 |
2,008 |
2,009 |
-0.15% |
3,300 |
| 2024/9/20 |
2,006 |
2,013 |
2,006 |
2,012 |
+0.35% |
1,400 |
| 2024/9/19 |
2,019 |
2,019 |
2,005 |
2,005 |
-0.69% |
1,300 |
| 2024/9/18 |
2,000 |
2,020 |
2,000 |
2,019 |
+0.95% |
2,000 |
| 2024/9/17 |
1,997 |
2,000 |
1,994 |
2,000 |
+0.25% |
1,600 |
| 2024/9/13 |
1,995 |
1,995 |
1,992 |
1,995 |
+0.05% |
500 |
| 2024/9/12 |
1,990 |
1,995 |
1,987 |
1,994 |
+0.30% |
1,100 |
| 2024/9/11 |
1,995 |
1,995 |
1,988 |
1,988 |
-0.35% |
700 |
| 2024/9/10 |
1,988 |
1,995 |
1,988 |
1,995 |
+0.30% |
1,000 |
| 2024/9/9 |
1,993 |
1,996 |
1,987 |
1,989 |
-0.20% |
1,700 |
| 2024/9/6 |
1,998 |
1,998 |
1,993 |
1,993 |
-0.05% |
1,700 |
| 2024/9/5 |
1,996 |
1,999 |
1,990 |
1,994 |
-0.20% |
2,200 |
| 2024/9/4 |
2,000 |
2,005 |
1,997 |
1,998 |
-0.10% |
1,000 |
| 2024/9/3 |
1,997 |
2,005 |
1,997 |
2,000 |
+0.00% |
2,100 |
| 2024/9/2 |
1,994 |
2,000 |
1,994 |
2,000 |
+0.30% |
1,500 |
| 2024/8/30 |
2,003 |
2,003 |
1,990 |
1,994 |
-0.25% |
1,600 |
| 2024/8/29 |
1,998 |
2,000 |
1,998 |
1,999 |
-0.05% |
600 |
| 2024/8/28 |
1,999 |
2,000 |
1,997 |
2,000 |
+0.30% |
1,900 |
| 2024/8/27 |
1,983 |
1,994 |
1,983 |
1,994 |
+0.20% |
700 |
| 2024/8/26 |
1,968 |
1,990 |
1,968 |
1,990 |
+1.12% |
2,600 |
| 2024/8/23 |
1,954 |
1,969 |
1,954 |
1,968 |
+0.72% |
800 |
| 2024/8/22 |
1,955 |
1,955 |
1,952 |
1,954 |
+0.10% |
600 |
| 2024/8/21 |
1,952 |
1,952 |
1,952 |
1,952 |
+0.10% |
200 |
| 2024/8/20 |
1,935 |
1,955 |
1,935 |
1,950 |
+0.78% |
1,100 |
| 2024/8/19 |
1,950 |
1,950 |
1,935 |
1,935 |
-0.26% |
1,900 |
| 2024/8/16 |
1,943 |
1,949 |
1,937 |
1,940 |
-0.26% |
2,500 |
| 2024/8/15 |
1,975 |
1,975 |
1,945 |
1,945 |
-0.97% |
1,900 |
| 2024/8/14 |
1,975 |
1,977 |
1,962 |
1,964 |
+1.39% |
2,400 |
| 2024/8/13 |
1,919 |
1,950 |
1,919 |
1,937 |
+0.94% |
1,300 |
| 2024/8/9 |
1,935 |
1,935 |
1,901 |
1,919 |
+0.47% |
1,300 |
| 2024/8/8 |
1,900 |
1,925 |
1,895 |
1,910 |
+0.90% |
2,400 |
| 2024/8/7 |
1,840 |
1,893 |
1,840 |
1,893 |
+2.94% |
3,000 |
| 2024/8/6 |
1,715 |
1,845 |
1,715 |
1,839 |
+7.54% |
6,700 |
| 2024/8/5 |
1,978 |
1,978 |
1,690 |
1,710 |
-13.72% |
14,700 |
| 2024/8/2 |
2,000 |
2,000 |
1,982 |
1,982 |
-0.90% |
6,600 |
| 2024/8/1 |
2,000 |
2,001 |
2,000 |
2,000 |
-0.10% |
800 |
| 2024/7/31 |
2,009 |
2,009 |
2,002 |
2,002 |
-0.30% |
600 |
| 2024/7/30 |
2,010 |
2,010 |
2,000 |
2,008 |
-0.10% |
600 |
| 2024/7/29 |
2,007 |
2,010 |
2,002 |
2,010 |
+0.15% |
1,700 |
| 2024/7/26 |
2,004 |
2,007 |
1,999 |
2,007 |
+0.15% |
3,800 |
| 2024/7/25 |
2,006 |
2,006 |
1,998 |
2,004 |
-0.10% |
6,200 |
| 2024/7/24 |
2,009 |
2,012 |
2,006 |
2,006 |
-0.20% |
1,700 |
| 2024/7/23 |
2,005 |
2,010 |
2,003 |
2,010 |
+0.30% |
3,500 |
| 2024/7/22 |
2,000 |
2,004 |
2,000 |
2,004 |
+0.20% |
1,800 |
| 2024/7/19 |
2,000 |
2,002 |
1,999 |
2,000 |
+0.10% |
900 |
|
