日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
717 |
717 |
707 |
708 |
-0.56% |
39,500 |
2025/2/13 |
689 |
714 |
689 |
712 |
+3.49% |
68,400 |
2025/2/12 |
686 |
693 |
680 |
688 |
+0.29% |
56,000 |
2025/2/10 |
675 |
701 |
675 |
686 |
+1.33% |
129,900 |
2025/2/7 |
669 |
682 |
668 |
677 |
+1.20% |
67,000 |
2025/2/6 |
670 |
678 |
668 |
669 |
+0.00% |
51,400 |
2025/2/5 |
665 |
669 |
663 |
669 |
+0.75% |
46,400 |
2025/2/4 |
675 |
676 |
664 |
664 |
-0.30% |
47,100 |
2025/2/3 |
666 |
674 |
662 |
666 |
-0.75% |
30,700 |
2025/1/31 |
670 |
673 |
661 |
671 |
-0.15% |
32,100 |
2025/1/30 |
679 |
681 |
662 |
672 |
-1.90% |
182,700 |
2025/1/29 |
680 |
694 |
678 |
685 |
+1.63% |
106,800 |
2025/1/28 |
678 |
681 |
674 |
674 |
-0.74% |
29,100 |
2025/1/27 |
689 |
690 |
678 |
679 |
-1.16% |
61,600 |
2025/1/24 |
680 |
688 |
679 |
687 |
+1.03% |
22,900 |
2025/1/23 |
684 |
688 |
675 |
680 |
+0.00% |
46,800 |
2025/1/22 |
695 |
698 |
673 |
680 |
-2.02% |
62,900 |
2025/1/21 |
694 |
698 |
687 |
694 |
+0.87% |
46,800 |
2025/1/20 |
690 |
709 |
687 |
688 |
+0.44% |
78,600 |
2025/1/17 |
665 |
685 |
656 |
685 |
+1.48% |
86,700 |
2025/1/16 |
679 |
684 |
673 |
675 |
-0.30% |
47,100 |
2025/1/15 |
701 |
701 |
672 |
677 |
-3.56% |
88,300 |
2025/1/14 |
720 |
723 |
689 |
702 |
-2.50% |
176,800 |
2025/1/10 |
696 |
722 |
695 |
720 |
+2.71% |
98,900 |
2025/1/9 |
704 |
706 |
688 |
701 |
-0.99% |
73,200 |
2025/1/8 |
710 |
720 |
698 |
708 |
-1.53% |
143,500 |
2025/1/7 |
698 |
721 |
692 |
719 |
+4.35% |
119,500 |
2025/1/6 |
699 |
706 |
676 |
689 |
+1.47% |
200,500 |
2024/12/30 |
671 |
683 |
664 |
679 |
+1.95% |
75,300 |
2024/12/27 |
661 |
667 |
659 |
666 |
+0.91% |
25,500 |
2024/12/26 |
668 |
671 |
657 |
660 |
-1.05% |
46,800 |
2024/12/25 |
648 |
667 |
648 |
667 |
+3.09% |
85,000 |
2024/12/24 |
662 |
662 |
640 |
647 |
-1.97% |
111,200 |
2024/12/23 |
668 |
674 |
660 |
660 |
-1.05% |
51,700 |
2024/12/20 |
688 |
688 |
667 |
667 |
-3.33% |
81,900 |
2024/12/19 |
688 |
694 |
679 |
690 |
-1.00% |
50,200 |
2024/12/18 |
700 |
700 |
688 |
697 |
-0.43% |
61,800 |
2024/12/17 |
680 |
715 |
660 |
700 |
+2.19% |
175,600 |
2024/12/16 |
711 |
733 |
679 |
685 |
+0.59% |
429,000 |
2024/12/13 |
721 |
731 |
681 |
681 |
-5.42% |
378,600 |
2024/12/12 |
730 |
734 |
707 |
720 |
+0.00% |
98,000 |
2024/12/11 |
707 |
722 |
707 |
720 |
+1.69% |
92,000 |
2024/12/10 |
709 |
715 |
700 |
708 |
+0.00% |
58,200 |
2024/12/9 |
703 |
709 |
695 |
708 |
+1.14% |
49,500 |
2024/12/6 |
706 |
707 |
696 |
700 |
-0.85% |
53,200 |
2024/12/5 |
696 |
714 |
696 |
706 |
+0.86% |
26,000 |
2024/12/4 |
702 |
705 |
694 |
700 |
+0.29% |
33,000 |
2024/12/3 |
705 |
718 |
696 |
698 |
-0.99% |
52,700 |
2024/12/2 |
709 |
715 |
690 |
705 |
-0.84% |
69,200 |
2024/11/29 |
687 |
711 |
687 |
711 |
+3.49% |
79,100 |
2024/11/28 |
680 |
694 |
680 |
687 |
-0.15% |
39,400 |
2024/11/27 |
704 |
707 |
687 |
688 |
-1.85% |
52,200 |
2024/11/26 |
704 |
706 |
697 |
701 |
+0.14% |
26,400 |
2024/11/25 |
703 |
708 |
698 |
700 |
-0.14% |
42,300 |
2024/11/22 |
708 |
708 |
698 |
701 |
-0.43% |
16,400 |
2024/11/21 |
698 |
704 |
694 |
704 |
+0.28% |
12,200 |
2024/11/20 |
708 |
708 |
696 |
702 |
-0.28% |
25,300 |
2024/11/19 |
695 |
705 |
687 |
704 |
+2.47% |
28,600 |
2024/11/18 |
670 |
687 |
670 |
687 |
+1.93% |
21,500 |
2024/11/15 |
658 |
677 |
657 |
674 |
+1.35% |
34,700 |
2024/11/14 |
680 |
688 |
656 |
665 |
-2.35% |
62,400 |
2024/11/13 |
690 |
693 |
681 |
681 |
-1.16% |
16,900 |
2024/11/12 |
690 |
698 |
685 |
689 |
-0.86% |
25,600 |
2024/11/11 |
699 |
700 |
691 |
695 |
+0.00% |
15,600 |
2024/11/8 |
700 |
715 |
695 |
695 |
-0.57% |
33,200 |
2024/11/7 |
697 |
710 |
688 |
699 |
+1.16% |
48,200 |
2024/11/6 |
681 |
696 |
675 |
691 |
+1.77% |
31,900 |
2024/11/5 |
682 |
686 |
671 |
679 |
-0.15% |
24,000 |
2024/11/1 |
697 |
698 |
675 |
680 |
-2.86% |
33,100 |
2024/10/31 |
689 |
703 |
677 |
700 |
+2.04% |
44,500 |
2024/10/30 |
722 |
727 |
686 |
686 |
-3.52% |
138,900 |
2024/10/29 |
700 |
714 |
694 |
711 |
+1.86% |
58,800 |
2024/10/28 |
667 |
700 |
667 |
698 |
+4.02% |
43,000 |
2024/10/25 |
693 |
693 |
671 |
671 |
-2.47% |
34,700 |
2024/10/24 |
678 |
703 |
676 |
688 |
+0.00% |
44,800 |
2024/10/23 |
698 |
703 |
688 |
688 |
-1.99% |
33,100 |
2024/10/22 |
697 |
707 |
681 |
702 |
+1.45% |
101,800 |
2024/10/21 |
710 |
717 |
690 |
692 |
-2.12% |
78,200 |
2024/10/18 |
752 |
752 |
707 |
707 |
-5.98% |
245,200 |
2024/10/17 |
760 |
762 |
744 |
752 |
-0.53% |
40,800 |
2024/10/16 |
764 |
774 |
753 |
756 |
-1.56% |
34,900 |
2024/10/15 |
759 |
771 |
746 |
768 |
+1.32% |
61,000 |
2024/10/11 |
770 |
778 |
754 |
758 |
-2.07% |
77,400 |
2024/10/10 |
795 |
795 |
772 |
774 |
-3.25% |
42,200 |
2024/10/9 |
815 |
817 |
789 |
800 |
-1.96% |
55,500 |
2024/10/8 |
791 |
820 |
782 |
816 |
+2.51% |
79,700 |
2024/10/7 |
800 |
806 |
765 |
796 |
-0.38% |
197,600 |
2024/10/4 |
833 |
833 |
790 |
799 |
-4.08% |
209,100 |
2024/10/3 |
836 |
858 |
823 |
833 |
-0.24% |
291,200 |
2024/10/2 |
780 |
839 |
775 |
835 |
+6.64% |
403,100 |
2024/10/1 |
780 |
784 |
774 |
783 |
+0.77% |
113,300 |
2024/9/30 |
777 |
801 |
774 |
777 |
-0.26% |
174,400 |
2024/9/27 |
789 |
789 |
775 |
779 |
+0.26% |
105,900 |
2024/9/26 |
780 |
809 |
769 |
777 |
+1.57% |
315,300 |
2024/9/25 |
775 |
788 |
759 |
765 |
-1.92% |
162,100 |
2024/9/24 |
792 |
792 |
767 |
780 |
+2.23% |
193,200 |
2024/9/20 |
764 |
779 |
750 |
763 |
-0.39% |
242,700 |
2024/9/19 |
738 |
779 |
737 |
766 |
+8.19% |
457,400 |
2024/9/18 |
720 |
727 |
691 |
708 |
-1.26% |
290,600 |
2024/9/17 |
650 |
720 |
650 |
717 |
+15.65% |
669,000 |
2024/9/13 |
635 |
636 |
615 |
620 |
-1.27% |
57,300 |
2024/9/12 |
610 |
636 |
610 |
628 |
+4.67% |
43,100 |
2024/9/11 |
606 |
610 |
595 |
600 |
-1.48% |
72,400 |
2024/9/10 |
604 |
617 |
604 |
609 |
+0.83% |
38,100 |
2024/9/9 |
580 |
609 |
580 |
604 |
-0.33% |
43,900 |
2024/9/6 |
615 |
615 |
599 |
606 |
-1.46% |
23,800 |
2024/9/5 |
600 |
620 |
600 |
615 |
+2.84% |
42,600 |
2024/9/4 |
618 |
618 |
598 |
598 |
-4.78% |
50,700 |
2024/9/3 |
615 |
628 |
613 |
628 |
+2.11% |
12,700 |
2024/9/2 |
626 |
630 |
612 |
615 |
-1.76% |
21,000 |
2024/8/30 |
632 |
634 |
626 |
626 |
-1.11% |
12,800 |
2024/8/29 |
635 |
643 |
628 |
633 |
-0.31% |
25,300 |
2024/8/28 |
638 |
644 |
634 |
635 |
-0.16% |
26,800 |
2024/8/27 |
633 |
641 |
630 |
636 |
+0.32% |
14,600 |
2024/8/26 |
625 |
639 |
620 |
634 |
+1.28% |
15,000 |
2024/8/23 |
622 |
630 |
615 |
626 |
-0.16% |
12,800 |
2024/8/22 |
639 |
639 |
627 |
627 |
-1.10% |
23,400 |
2024/8/21 |
636 |
643 |
622 |
634 |
-0.31% |
44,500 |
2024/8/20 |
615 |
638 |
614 |
636 |
+5.12% |
44,700 |
2024/8/19 |
602 |
624 |
597 |
605 |
+1.51% |
25,400 |
2024/8/16 |
595 |
609 |
590 |
596 |
+0.51% |
33,900 |
2024/8/15 |
605 |
606 |
590 |
593 |
-1.33% |
24,600 |
2024/8/14 |
580 |
605 |
574 |
601 |
+4.89% |
68,000 |
|