日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
911 |
920 |
903 |
907 |
-0.33% |
28,600 |
2025/2/12 |
948 |
948 |
909 |
910 |
-9.00% |
98,000 |
2025/2/10 |
989 |
1,000 |
980 |
1,000 |
+1.42% |
48,900 |
2025/2/7 |
981 |
993 |
981 |
986 |
-0.20% |
10,800 |
2025/2/6 |
983 |
988 |
973 |
988 |
+0.30% |
10,400 |
2025/2/5 |
973 |
985 |
970 |
985 |
+1.23% |
10,800 |
2025/2/4 |
962 |
985 |
961 |
973 |
+1.25% |
30,200 |
2025/2/3 |
965 |
965 |
961 |
961 |
-0.41% |
8,300 |
2025/1/31 |
964 |
966 |
960 |
965 |
+0.52% |
4,400 |
2025/1/30 |
950 |
960 |
948 |
960 |
+1.37% |
6,200 |
2025/1/29 |
948 |
948 |
942 |
947 |
+0.64% |
4,900 |
2025/1/28 |
936 |
941 |
933 |
941 |
+0.53% |
5,000 |
2025/1/27 |
937 |
937 |
931 |
936 |
+0.00% |
6,700 |
2025/1/24 |
934 |
936 |
930 |
936 |
+0.43% |
5,500 |
2025/1/23 |
934 |
935 |
927 |
932 |
+0.22% |
6,500 |
2025/1/22 |
928 |
933 |
926 |
930 |
+0.54% |
2,300 |
2025/1/21 |
930 |
931 |
922 |
925 |
+0.43% |
9,500 |
2025/1/20 |
949 |
951 |
918 |
921 |
-2.75% |
22,100 |
2025/1/17 |
950 |
952 |
944 |
947 |
-0.21% |
4,100 |
2025/1/16 |
947 |
949 |
943 |
949 |
+0.96% |
2,500 |
2025/1/15 |
941 |
945 |
938 |
940 |
-0.11% |
2,900 |
2025/1/14 |
960 |
961 |
937 |
941 |
-1.16% |
12,600 |
2025/1/10 |
958 |
964 |
950 |
952 |
-0.63% |
7,000 |
2025/1/9 |
944 |
962 |
942 |
958 |
+2.24% |
21,100 |
2025/1/8 |
930 |
939 |
928 |
937 |
+0.86% |
6,700 |
2025/1/7 |
930 |
930 |
923 |
929 |
+0.11% |
14,800 |
2025/1/6 |
942 |
942 |
925 |
928 |
-0.11% |
23,700 |
2024/12/30 |
921 |
929 |
917 |
929 |
+1.20% |
23,800 |
2024/12/27 |
914 |
925 |
907 |
918 |
+0.77% |
22,600 |
2024/12/26 |
903 |
914 |
903 |
911 |
+0.55% |
25,800 |
2024/12/25 |
904 |
913 |
903 |
906 |
-0.22% |
12,500 |
2024/12/24 |
917 |
922 |
900 |
908 |
-1.30% |
33,700 |
2024/12/23 |
916 |
920 |
914 |
920 |
+0.88% |
9,300 |
2024/12/20 |
921 |
922 |
912 |
912 |
-1.08% |
22,700 |
2024/12/19 |
934 |
934 |
920 |
922 |
-1.39% |
32,100 |
2024/12/18 |
940 |
945 |
935 |
935 |
-0.64% |
38,200 |
2024/12/17 |
945 |
948 |
941 |
941 |
-0.42% |
22,000 |
2024/12/16 |
947 |
951 |
943 |
945 |
+0.00% |
13,500 |
2024/12/13 |
934 |
953 |
934 |
945 |
+1.18% |
14,900 |
2024/12/12 |
932 |
938 |
931 |
934 |
+0.54% |
10,400 |
2024/12/11 |
922 |
942 |
920 |
929 |
+1.09% |
23,600 |
2024/12/10 |
906 |
922 |
906 |
919 |
+1.55% |
17,100 |
2024/12/9 |
900 |
905 |
900 |
905 |
+0.89% |
12,400 |
2024/12/6 |
895 |
899 |
894 |
897 |
+0.22% |
9,100 |
2024/12/5 |
893 |
895 |
892 |
895 |
+0.22% |
6,700 |
2024/12/4 |
893 |
893 |
889 |
893 |
+0.11% |
10,800 |
2024/12/3 |
891 |
893 |
888 |
892 |
+0.22% |
25,100 |
2024/12/2 |
894 |
896 |
890 |
890 |
+0.00% |
9,200 |
2024/11/29 |
889 |
892 |
889 |
890 |
+0.11% |
5,700 |
2024/11/28 |
891 |
893 |
889 |
889 |
+0.00% |
10,400 |
2024/11/27 |
894 |
894 |
889 |
889 |
-0.56% |
24,500 |
2024/11/26 |
894 |
895 |
890 |
894 |
+0.00% |
26,400 |
2024/11/25 |
901 |
901 |
894 |
894 |
-0.11% |
26,500 |
2024/11/22 |
902 |
903 |
895 |
895 |
-0.56% |
17,700 |
2024/11/21 |
906 |
908 |
900 |
900 |
-0.44% |
11,700 |
2024/11/20 |
904 |
907 |
903 |
904 |
+0.00% |
7,500 |
2024/11/19 |
904 |
905 |
901 |
904 |
+0.22% |
6,900 |
2024/11/18 |
901 |
904 |
901 |
902 |
+0.11% |
5,100 |
2024/11/15 |
900 |
903 |
900 |
901 |
+0.22% |
5,100 |
2024/11/14 |
898 |
902 |
895 |
899 |
+0.22% |
10,700 |
2024/11/13 |
900 |
904 |
897 |
897 |
-0.11% |
11,000 |
2024/11/12 |
902 |
907 |
896 |
898 |
-0.22% |
16,900 |
2024/11/11 |
900 |
909 |
895 |
900 |
-2.81% |
43,800 |
2024/11/8 |
921 |
936 |
920 |
926 |
+0.87% |
29,900 |
2024/11/7 |
915 |
918 |
910 |
918 |
+0.77% |
6,900 |
2024/11/6 |
908 |
916 |
903 |
911 |
+0.33% |
8,800 |
2024/11/5 |
910 |
910 |
903 |
908 |
+0.55% |
6,800 |
2024/11/1 |
900 |
904 |
899 |
903 |
-0.22% |
11,500 |
2024/10/31 |
905 |
905 |
898 |
905 |
+0.56% |
10,400 |
2024/10/30 |
905 |
909 |
899 |
900 |
-0.44% |
19,300 |
2024/10/29 |
900 |
906 |
897 |
904 |
+0.56% |
11,600 |
2024/10/28 |
908 |
908 |
893 |
899 |
-0.44% |
20,000 |
2024/10/25 |
902 |
905 |
898 |
903 |
+0.22% |
16,500 |
2024/10/24 |
909 |
909 |
901 |
901 |
-0.99% |
8,800 |
2024/10/23 |
910 |
912 |
903 |
910 |
+0.00% |
7,800 |
2024/10/22 |
919 |
919 |
901 |
910 |
-0.55% |
15,500 |
2024/10/21 |
920 |
922 |
912 |
915 |
-0.33% |
9,000 |
2024/10/18 |
917 |
920 |
914 |
918 |
+0.22% |
5,300 |
2024/10/17 |
927 |
928 |
916 |
916 |
-0.97% |
8,300 |
2024/10/16 |
930 |
931 |
914 |
925 |
-0.54% |
14,300 |
2024/10/15 |
940 |
940 |
923 |
930 |
-0.53% |
15,000 |
2024/10/11 |
940 |
941 |
935 |
935 |
-0.64% |
10,000 |
2024/10/10 |
949 |
949 |
936 |
941 |
+0.11% |
10,200 |
2024/10/9 |
948 |
950 |
940 |
940 |
-0.42% |
10,300 |
2024/10/8 |
970 |
970 |
926 |
944 |
-2.88% |
58,000 |
2024/10/7 |
991 |
991 |
960 |
972 |
-0.61% |
30,500 |
2024/10/4 |
986 |
986 |
978 |
978 |
+0.00% |
7,400 |
2024/10/3 |
992 |
992 |
978 |
978 |
+0.10% |
4,800 |
2024/10/2 |
994 |
994 |
974 |
977 |
-1.51% |
17,200 |
2024/10/1 |
1,004 |
1,004 |
992 |
992 |
-0.20% |
5,100 |
2024/9/30 |
982 |
1,004 |
980 |
994 |
-0.60% |
8,100 |
2024/9/27 |
974 |
1,002 |
972 |
1,000 |
+2.56% |
12,700 |
2024/9/26 |
990 |
990 |
972 |
975 |
-0.61% |
5,900 |
2024/9/25 |
982 |
992 |
980 |
981 |
-0.30% |
9,900 |
2024/9/24 |
985 |
994 |
984 |
984 |
+0.10% |
4,900 |
2024/9/20 |
994 |
994 |
983 |
983 |
+0.00% |
4,100 |
2024/9/19 |
988 |
994 |
982 |
983 |
-0.51% |
6,400 |
2024/9/18 |
992 |
997 |
988 |
988 |
+0.30% |
3,300 |
2024/9/17 |
993 |
993 |
985 |
985 |
-0.40% |
8,700 |
2024/9/13 |
988 |
992 |
988 |
989 |
+0.00% |
3,500 |
2024/9/12 |
993 |
1,000 |
989 |
989 |
+0.71% |
8,100 |
2024/9/11 |
1,002 |
1,002 |
975 |
982 |
-2.00% |
10,900 |
2024/9/10 |
1,001 |
1,010 |
1,001 |
1,002 |
+0.20% |
3,600 |
2024/9/9 |
1,003 |
1,014 |
1,000 |
1,000 |
-2.34% |
19,400 |
2024/9/6 |
1,034 |
1,038 |
1,013 |
1,024 |
-0.97% |
8,700 |
2024/9/5 |
1,036 |
1,045 |
1,021 |
1,034 |
-0.29% |
12,900 |
2024/9/4 |
1,049 |
1,049 |
1,037 |
1,037 |
-1.71% |
11,100 |
2024/9/3 |
1,066 |
1,071 |
1,055 |
1,055 |
-1.31% |
8,500 |
2024/9/2 |
1,050 |
1,075 |
1,050 |
1,069 |
+2.00% |
18,500 |
2024/8/30 |
1,050 |
1,063 |
1,042 |
1,048 |
-1.41% |
14,600 |
2024/8/29 |
1,070 |
1,070 |
1,052 |
1,063 |
-1.02% |
9,300 |
2024/8/28 |
1,066 |
1,076 |
1,061 |
1,074 |
+0.75% |
19,700 |
2024/8/27 |
1,060 |
1,075 |
1,050 |
1,066 |
+0.57% |
19,700 |
2024/8/26 |
1,030 |
1,066 |
1,027 |
1,060 |
+0.47% |
36,100 |
2024/8/23 |
995 |
1,066 |
995 |
1,055 |
+6.03% |
66,200 |
2024/8/22 |
985 |
996 |
981 |
995 |
+1.02% |
23,700 |
2024/8/21 |
974 |
986 |
968 |
985 |
+1.03% |
17,300 |
2024/8/20 |
983 |
984 |
967 |
975 |
+0.52% |
15,500 |
2024/8/19 |
980 |
985 |
970 |
970 |
-1.92% |
29,100 |
2024/8/16 |
1,068 |
1,070 |
983 |
989 |
+2.49% |
173,200 |
2024/8/15 |
964 |
970 |
959 |
965 |
+0.10% |
9,800 |
2024/8/14 |
954 |
976 |
946 |
964 |
+1.58% |
20,100 |
2024/8/13 |
927 |
950 |
927 |
949 |
+2.48% |
24,900 |
|