日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
776 |
783 |
775 |
783 |
+1.16% |
8,900 |
2025/2/12 |
775 |
778 |
771 |
774 |
+0.00% |
7,800 |
2025/2/10 |
769 |
774 |
768 |
774 |
+1.04% |
6,500 |
2025/2/7 |
767 |
769 |
764 |
766 |
-0.13% |
6,400 |
2025/2/6 |
757 |
767 |
757 |
767 |
+1.32% |
9,300 |
2025/2/5 |
759 |
759 |
752 |
757 |
-0.26% |
26,900 |
2025/2/4 |
769 |
770 |
756 |
759 |
-0.65% |
13,300 |
2025/2/3 |
761 |
765 |
759 |
764 |
+0.66% |
17,600 |
2025/1/31 |
770 |
771 |
757 |
759 |
+0.53% |
48,000 |
2025/1/30 |
796 |
797 |
755 |
755 |
-5.39% |
102,100 |
2025/1/29 |
799 |
802 |
798 |
798 |
+0.00% |
8,200 |
2025/1/28 |
798 |
802 |
798 |
798 |
+0.00% |
7,400 |
2025/1/27 |
799 |
805 |
798 |
798 |
+0.50% |
7,700 |
2025/1/24 |
792 |
795 |
792 |
794 |
+0.25% |
6,500 |
2025/1/23 |
792 |
795 |
792 |
792 |
+0.00% |
5,600 |
2025/1/22 |
793 |
796 |
792 |
792 |
-0.25% |
11,300 |
2025/1/21 |
796 |
797 |
794 |
794 |
-0.25% |
7,700 |
2025/1/20 |
800 |
800 |
793 |
796 |
-0.25% |
13,100 |
2025/1/17 |
797 |
798 |
795 |
798 |
+0.25% |
10,800 |
2025/1/16 |
805 |
805 |
796 |
796 |
-1.24% |
25,600 |
2025/1/15 |
810 |
812 |
806 |
806 |
-0.49% |
16,300 |
2025/1/14 |
821 |
821 |
810 |
810 |
-1.34% |
10,200 |
2025/1/10 |
835 |
835 |
810 |
821 |
-1.91% |
19,200 |
2025/1/9 |
837 |
837 |
830 |
837 |
+0.84% |
9,900 |
2025/1/8 |
829 |
836 |
827 |
830 |
+0.12% |
7,700 |
2025/1/7 |
830 |
830 |
824 |
829 |
+0.00% |
8,200 |
2025/1/6 |
819 |
830 |
814 |
829 |
+1.97% |
9,900 |
2024/12/30 |
816 |
818 |
813 |
813 |
+0.12% |
8,000 |
2024/12/27 |
812 |
817 |
812 |
812 |
+0.00% |
10,100 |
2024/12/26 |
818 |
819 |
811 |
812 |
-0.98% |
22,300 |
2024/12/25 |
822 |
823 |
818 |
820 |
-0.24% |
14,000 |
2024/12/24 |
826 |
826 |
821 |
822 |
-0.60% |
15,300 |
2024/12/23 |
828 |
831 |
826 |
827 |
-0.36% |
9,000 |
2024/12/20 |
831 |
832 |
828 |
830 |
+0.00% |
11,000 |
2024/12/19 |
832 |
832 |
828 |
830 |
-0.24% |
8,200 |
2024/12/18 |
833 |
833 |
830 |
832 |
-0.12% |
4,800 |
2024/12/17 |
832 |
833 |
831 |
833 |
+0.12% |
5,400 |
2024/12/16 |
831 |
834 |
831 |
832 |
+0.12% |
8,200 |
2024/12/13 |
832 |
832 |
828 |
831 |
+0.00% |
7,600 |
2024/12/12 |
830 |
831 |
829 |
831 |
+0.12% |
7,400 |
2024/12/11 |
830 |
831 |
829 |
830 |
+0.12% |
5,100 |
2024/12/10 |
830 |
832 |
829 |
829 |
-0.12% |
7,500 |
2024/12/9 |
830 |
833 |
829 |
830 |
+0.12% |
12,200 |
2024/12/6 |
834 |
834 |
829 |
829 |
-0.60% |
9,600 |
2024/12/5 |
836 |
836 |
831 |
834 |
-0.12% |
13,300 |
2024/12/4 |
836 |
837 |
835 |
835 |
-0.12% |
4,600 |
2024/12/3 |
838 |
839 |
835 |
836 |
-0.24% |
9,800 |
2024/12/2 |
839 |
839 |
835 |
838 |
+0.12% |
9,500 |
2024/11/29 |
839 |
840 |
837 |
837 |
-0.12% |
8,100 |
2024/11/28 |
839 |
840 |
838 |
838 |
+0.00% |
6,900 |
2024/11/27 |
840 |
841 |
838 |
838 |
-0.24% |
7,600 |
2024/11/26 |
843 |
845 |
840 |
840 |
-0.36% |
6,300 |
2024/11/25 |
843 |
848 |
843 |
843 |
+0.24% |
6,700 |
2024/11/22 |
840 |
849 |
840 |
841 |
+0.12% |
7,900 |
2024/11/21 |
842 |
845 |
839 |
840 |
-0.24% |
5,300 |
2024/11/20 |
845 |
846 |
842 |
842 |
-0.36% |
7,000 |
2024/11/19 |
842 |
845 |
840 |
845 |
+0.60% |
5,700 |
2024/11/18 |
842 |
844 |
840 |
840 |
-0.12% |
4,000 |
2024/11/15 |
840 |
841 |
837 |
841 |
+0.12% |
9,800 |
2024/11/14 |
845 |
845 |
840 |
840 |
-0.59% |
5,500 |
2024/11/13 |
843 |
845 |
841 |
845 |
+0.24% |
5,500 |
2024/11/12 |
845 |
848 |
843 |
843 |
-0.24% |
7,000 |
2024/11/11 |
848 |
848 |
844 |
845 |
-0.12% |
4,400 |
2024/11/8 |
853 |
854 |
845 |
846 |
-0.35% |
7,800 |
2024/11/7 |
844 |
851 |
844 |
849 |
+0.59% |
7,000 |
2024/11/6 |
842 |
844 |
841 |
844 |
+0.24% |
7,100 |
2024/11/5 |
847 |
848 |
842 |
842 |
+0.12% |
6,200 |
2024/11/1 |
842 |
850 |
841 |
841 |
-0.36% |
13,300 |
2024/10/31 |
849 |
850 |
837 |
844 |
-0.59% |
22,500 |
2024/10/30 |
860 |
860 |
849 |
849 |
-1.39% |
61,400 |
2024/10/29 |
861 |
864 |
856 |
861 |
+0.12% |
14,500 |
2024/10/28 |
870 |
872 |
854 |
860 |
-1.15% |
20,800 |
2024/10/25 |
880 |
880 |
870 |
870 |
-1.14% |
10,500 |
2024/10/24 |
886 |
886 |
880 |
880 |
-0.68% |
10,500 |
2024/10/23 |
888 |
890 |
886 |
886 |
-0.23% |
4,600 |
2024/10/22 |
890 |
890 |
886 |
888 |
-0.22% |
6,400 |
2024/10/21 |
890 |
890 |
888 |
890 |
-0.11% |
7,800 |
2024/10/18 |
893 |
893 |
890 |
891 |
-0.22% |
9,800 |
2024/10/17 |
891 |
893 |
890 |
893 |
-0.11% |
10,100 |
2024/10/16 |
895 |
895 |
891 |
894 |
-0.11% |
9,000 |
2024/10/15 |
897 |
898 |
895 |
895 |
-0.22% |
8,600 |
2024/10/11 |
900 |
900 |
897 |
897 |
-0.33% |
12,800 |
2024/10/10 |
901 |
902 |
900 |
900 |
-0.33% |
8,900 |
2024/10/9 |
903 |
903 |
900 |
903 |
+0.11% |
5,600 |
2024/10/8 |
906 |
907 |
901 |
902 |
-0.22% |
4,500 |
2024/10/7 |
906 |
909 |
902 |
904 |
-0.55% |
4,700 |
2024/10/4 |
901 |
909 |
901 |
909 |
+0.89% |
3,100 |
2024/10/3 |
902 |
904 |
901 |
901 |
-0.11% |
2,900 |
2024/10/2 |
902 |
903 |
901 |
902 |
-0.11% |
3,500 |
2024/10/1 |
904 |
906 |
903 |
903 |
-0.11% |
2,000 |
2024/9/30 |
905 |
906 |
904 |
904 |
-0.11% |
3,500 |
2024/9/27 |
908 |
908 |
905 |
905 |
-0.44% |
2,800 |
2024/9/26 |
909 |
909 |
904 |
909 |
+0.11% |
4,600 |
2024/9/25 |
907 |
908 |
905 |
908 |
+0.11% |
2,300 |
2024/9/24 |
910 |
910 |
905 |
907 |
-0.33% |
1,900 |
2024/9/20 |
910 |
910 |
906 |
910 |
+0.11% |
4,600 |
2024/9/19 |
905 |
909 |
903 |
909 |
+0.00% |
4,200 |
2024/9/18 |
909 |
909 |
901 |
909 |
+0.11% |
3,300 |
2024/9/17 |
907 |
908 |
902 |
908 |
+0.11% |
2,400 |
2024/9/13 |
906 |
907 |
904 |
907 |
+0.11% |
1,900 |
2024/9/12 |
904 |
906 |
904 |
906 |
+0.33% |
2,700 |
2024/9/11 |
905 |
906 |
903 |
903 |
-0.33% |
2,800 |
2024/9/10 |
906 |
907 |
905 |
906 |
+0.11% |
2,000 |
2024/9/9 |
906 |
906 |
904 |
905 |
-0.22% |
3,600 |
2024/9/6 |
908 |
908 |
905 |
907 |
+0.00% |
800 |
2024/9/5 |
907 |
908 |
905 |
907 |
+0.00% |
2,000 |
2024/9/4 |
906 |
909 |
906 |
907 |
-0.33% |
2,500 |
2024/9/3 |
909 |
912 |
907 |
910 |
+0.11% |
4,100 |
2024/9/2 |
912 |
912 |
909 |
909 |
-0.11% |
3,800 |
2024/8/30 |
914 |
914 |
910 |
910 |
-0.33% |
5,300 |
2024/8/29 |
915 |
915 |
908 |
913 |
-2.77% |
17,500 |
2024/8/28 |
933 |
939 |
932 |
939 |
+0.86% |
18,300 |
2024/8/27 |
932 |
934 |
931 |
931 |
+0.00% |
7,400 |
2024/8/26 |
930 |
931 |
929 |
931 |
+0.54% |
5,300 |
2024/8/23 |
930 |
930 |
926 |
926 |
-0.43% |
5,000 |
2024/8/22 |
928 |
930 |
925 |
930 |
+0.54% |
4,400 |
2024/8/21 |
921 |
925 |
920 |
925 |
+0.33% |
3,200 |
2024/8/20 |
922 |
922 |
918 |
922 |
+0.22% |
5,600 |
2024/8/19 |
917 |
920 |
914 |
920 |
+0.33% |
7,600 |
2024/8/16 |
920 |
922 |
917 |
917 |
-0.22% |
6,500 |
2024/8/15 |
924 |
925 |
919 |
919 |
-0.11% |
8,400 |
2024/8/14 |
920 |
921 |
916 |
920 |
+0.22% |
5,400 |
2024/8/13 |
913 |
919 |
913 |
918 |
+0.55% |
6,900 |
|