日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,602 |
1,690 |
1,602 |
1,690 |
+2.99% |
1,000 |
2025/2/13 |
1,545 |
1,650 |
1,545 |
1,641 |
+1.05% |
1,200 |
2025/2/12 |
1,585 |
1,624 |
1,585 |
1,624 |
+2.78% |
400 |
2025/2/10 |
1,580 |
1,607 |
1,580 |
1,580 |
+0.64% |
1,200 |
2025/2/7 |
1,590 |
1,590 |
1,568 |
1,570 |
-0.32% |
1,300 |
2025/2/6 |
1,575 |
1,579 |
1,575 |
1,575 |
+0.00% |
500 |
2025/2/5 |
1,574 |
1,575 |
1,541 |
1,575 |
+2.27% |
700 |
2025/2/4 |
1,562 |
1,562 |
1,540 |
1,540 |
-0.65% |
1,000 |
2025/2/3 |
1,547 |
1,550 |
1,543 |
1,550 |
+1.31% |
2,200 |
2025/1/31 |
1,530 |
1,530 |
1,530 |
1,530 |
-0.39% |
100 |
2025/1/30 |
1,535 |
1,536 |
1,535 |
1,536 |
+0.79% |
600 |
2025/1/29 |
1,520 |
1,524 |
1,520 |
1,524 |
-0.07% |
300 |
2025/1/28 |
1,525 |
1,525 |
1,525 |
1,525 |
-0.46% |
100 |
2025/1/27 |
1,532 |
1,532 |
1,532 |
1,532 |
+1.19% |
100 |
2025/1/24 |
1,533 |
1,533 |
1,514 |
1,514 |
-0.07% |
1,500 |
2025/1/22 |
1,530 |
1,530 |
1,511 |
1,515 |
-1.30% |
1,000 |
2025/1/21 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.00% |
200 |
2025/1/20 |
1,535 |
1,536 |
1,530 |
1,535 |
-0.13% |
2,800 |
2025/1/16 |
1,581 |
1,581 |
1,537 |
1,537 |
-0.52% |
1,300 |
2025/1/15 |
1,541 |
1,545 |
1,541 |
1,545 |
-2.28% |
200 |
2025/1/10 |
1,581 |
1,581 |
1,581 |
1,581 |
+0.00% |
200 |
2025/1/9 |
1,581 |
1,581 |
1,581 |
1,581 |
+0.70% |
300 |
2025/1/8 |
1,540 |
1,570 |
1,540 |
1,570 |
+2.28% |
300 |
2025/1/7 |
1,535 |
1,535 |
1,535 |
1,535 |
-1.60% |
200 |
2025/1/6 |
1,521 |
1,560 |
1,520 |
1,560 |
+2.23% |
4,600 |
2024/12/30 |
1,514 |
1,526 |
1,512 |
1,526 |
+0.73% |
400 |
2024/12/27 |
1,539 |
1,539 |
1,501 |
1,515 |
-7.00% |
5,100 |
2024/12/26 |
1,624 |
1,629 |
1,600 |
1,629 |
+2.45% |
500 |
2024/12/25 |
1,601 |
1,601 |
1,561 |
1,590 |
-0.69% |
500 |
2024/12/24 |
1,559 |
1,601 |
1,559 |
1,601 |
+2.69% |
5,000 |
2024/12/23 |
1,560 |
1,655 |
1,535 |
1,559 |
+0.58% |
1,600 |
2024/12/20 |
1,570 |
1,570 |
1,550 |
1,550 |
-1.59% |
900 |
2024/12/18 |
1,560 |
1,575 |
1,552 |
1,575 |
+0.00% |
300 |
2024/12/17 |
1,610 |
1,610 |
1,570 |
1,575 |
-2.96% |
900 |
2024/12/16 |
1,551 |
1,623 |
1,551 |
1,623 |
+4.64% |
5,800 |
2024/12/13 |
1,551 |
1,551 |
1,551 |
1,551 |
-1.27% |
100 |
2024/12/11 |
1,572 |
1,572 |
1,571 |
1,571 |
+0.00% |
400 |
2024/12/10 |
1,571 |
1,571 |
1,571 |
1,571 |
+0.00% |
400 |
2024/12/9 |
1,540 |
1,571 |
1,540 |
1,571 |
+1.03% |
200 |
2024/12/6 |
1,555 |
1,555 |
1,555 |
1,555 |
-1.27% |
100 |
2024/12/5 |
1,575 |
1,575 |
1,575 |
1,575 |
+2.81% |
100 |
2024/12/4 |
1,532 |
1,532 |
1,532 |
1,532 |
+0.07% |
200 |
2024/12/3 |
1,540 |
1,540 |
1,531 |
1,531 |
-0.58% |
400 |
2024/12/2 |
1,540 |
1,540 |
1,540 |
1,540 |
-1.79% |
100 |
2024/11/26 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.06% |
100 |
2024/11/25 |
1,606 |
1,606 |
1,566 |
1,567 |
-2.43% |
300 |
2024/11/22 |
1,575 |
1,606 |
1,575 |
1,606 |
+0.38% |
200 |
2024/11/21 |
1,590 |
1,600 |
1,590 |
1,600 |
-1.84% |
600 |
2024/11/19 |
1,610 |
1,630 |
1,590 |
1,630 |
-1.21% |
300 |
2024/11/18 |
1,590 |
1,650 |
1,570 |
1,650 |
+3.77% |
1,200 |
2024/11/15 |
1,570 |
1,600 |
1,560 |
1,590 |
+0.95% |
400 |
2024/11/14 |
1,575 |
1,575 |
1,568 |
1,575 |
-0.32% |
500 |
2024/11/13 |
1,615 |
1,615 |
1,580 |
1,580 |
-2.47% |
600 |
2024/11/11 |
1,620 |
1,620 |
1,620 |
1,620 |
+2.53% |
200 |
2024/11/8 |
1,644 |
1,644 |
1,580 |
1,580 |
-4.59% |
500 |
2024/11/7 |
1,647 |
1,656 |
1,647 |
1,656 |
+5.48% |
200 |
2024/11/6 |
1,582 |
1,582 |
1,570 |
1,570 |
-0.70% |
900 |
2024/11/1 |
1,581 |
1,581 |
1,581 |
1,581 |
+0.64% |
400 |
2024/10/29 |
1,579 |
1,580 |
1,571 |
1,571 |
+0.71% |
1,000 |
2024/10/28 |
1,580 |
1,580 |
1,560 |
1,560 |
-0.64% |
400 |
2024/10/25 |
1,571 |
1,571 |
1,570 |
1,570 |
+1.29% |
300 |
2024/10/23 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
200 |
2024/10/22 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.45% |
300 |
2024/10/15 |
1,543 |
1,543 |
1,543 |
1,543 |
-1.47% |
100 |
2024/10/11 |
1,570 |
1,605 |
1,566 |
1,566 |
-1.51% |
700 |
2024/10/10 |
1,595 |
1,595 |
1,590 |
1,590 |
+0.00% |
300 |
2024/10/9 |
1,590 |
1,590 |
1,590 |
1,590 |
+0.00% |
800 |
2024/10/8 |
1,598 |
1,598 |
1,558 |
1,590 |
+1.27% |
700 |
2024/10/7 |
1,561 |
1,570 |
1,561 |
1,570 |
+0.90% |
200 |
2024/10/4 |
1,523 |
1,556 |
1,523 |
1,556 |
-0.45% |
600 |
2024/10/3 |
1,531 |
1,563 |
1,531 |
1,563 |
+0.00% |
600 |
2024/10/2 |
1,524 |
1,563 |
1,524 |
1,563 |
+2.83% |
300 |
2024/10/1 |
1,517 |
1,524 |
1,517 |
1,520 |
+0.40% |
700 |
2024/9/30 |
1,505 |
1,514 |
1,500 |
1,514 |
+0.07% |
500 |
2024/9/27 |
1,513 |
1,513 |
1,513 |
1,513 |
-1.50% |
100 |
2024/9/26 |
1,536 |
1,536 |
1,536 |
1,536 |
+0.00% |
200 |
2024/9/25 |
1,536 |
1,536 |
1,536 |
1,536 |
+2.06% |
100 |
2024/9/24 |
1,527 |
1,527 |
1,505 |
1,505 |
+0.53% |
200 |
2024/9/20 |
1,496 |
1,497 |
1,496 |
1,497 |
-2.54% |
300 |
2024/9/10 |
1,536 |
1,536 |
1,536 |
1,536 |
+0.39% |
200 |
2024/9/9 |
1,530 |
1,530 |
1,530 |
1,530 |
-1.92% |
100 |
2024/9/6 |
1,567 |
1,571 |
1,547 |
1,560 |
-3.23% |
1,900 |
2024/9/5 |
1,552 |
1,613 |
1,552 |
1,612 |
+1.26% |
700 |
2024/9/4 |
1,592 |
1,592 |
1,592 |
1,592 |
-2.09% |
100 |
2024/9/3 |
1,626 |
1,626 |
1,626 |
1,626 |
+0.00% |
800 |
2024/8/28 |
1,603 |
1,626 |
1,603 |
1,626 |
+1.62% |
700 |
2024/8/27 |
1,594 |
1,600 |
1,560 |
1,600 |
+0.31% |
1,200 |
2024/8/26 |
1,595 |
1,595 |
1,595 |
1,595 |
+1.14% |
200 |
2024/8/23 |
1,577 |
1,577 |
1,577 |
1,577 |
+0.00% |
500 |
2024/8/20 |
1,577 |
1,577 |
1,577 |
1,577 |
+0.00% |
100 |
2024/8/19 |
1,577 |
1,577 |
1,577 |
1,577 |
+0.00% |
200 |
2024/8/15 |
1,574 |
1,597 |
1,534 |
1,577 |
+0.13% |
2,600 |
2024/8/14 |
1,575 |
1,575 |
1,574 |
1,575 |
-0.06% |
300 |
2024/8/13 |
1,560 |
1,576 |
1,545 |
1,576 |
-0.38% |
600 |
2024/8/9 |
1,544 |
1,582 |
1,543 |
1,582 |
+9.10% |
1,900 |
2024/8/8 |
1,451 |
1,451 |
1,450 |
1,450 |
-0.07% |
200 |
2024/8/7 |
1,457 |
1,458 |
1,451 |
1,451 |
+0.00% |
400 |
2024/8/6 |
1,451 |
1,451 |
1,451 |
1,451 |
-2.36% |
600 |
2024/8/5 |
1,510 |
1,519 |
1,469 |
1,486 |
-0.67% |
1,100 |
2024/8/2 |
1,546 |
1,546 |
1,496 |
1,496 |
-3.67% |
2,200 |
2024/8/1 |
1,562 |
1,562 |
1,553 |
1,553 |
-0.58% |
300 |
2024/7/31 |
1,562 |
1,562 |
1,562 |
1,562 |
+0.00% |
100 |
2024/7/29 |
1,562 |
1,562 |
1,562 |
1,562 |
+0.00% |
100 |
2024/7/26 |
1,562 |
1,562 |
1,562 |
1,562 |
+0.00% |
100 |
2024/7/25 |
1,561 |
1,562 |
1,548 |
1,562 |
+0.13% |
900 |
2024/7/24 |
1,549 |
1,560 |
1,549 |
1,560 |
-0.19% |
1,200 |
2024/7/22 |
1,557 |
1,563 |
1,557 |
1,563 |
+0.13% |
400 |
2024/7/19 |
1,558 |
1,574 |
1,558 |
1,561 |
-0.19% |
700 |
2024/7/18 |
1,563 |
1,564 |
1,563 |
1,564 |
+0.26% |
400 |
2024/7/17 |
1,560 |
1,560 |
1,560 |
1,560 |
+0.19% |
100 |
2024/7/16 |
1,564 |
1,564 |
1,557 |
1,557 |
+0.13% |
300 |
2024/7/12 |
1,545 |
1,555 |
1,545 |
1,555 |
+0.65% |
800 |
2024/7/11 |
1,534 |
1,545 |
1,534 |
1,545 |
-0.32% |
200 |
2024/7/10 |
1,553 |
1,553 |
1,550 |
1,550 |
+1.97% |
800 |
2024/7/9 |
1,516 |
1,529 |
1,516 |
1,520 |
-2.31% |
2,300 |
2024/7/8 |
1,556 |
1,556 |
1,556 |
1,556 |
+0.00% |
100 |
2024/7/5 |
1,556 |
1,556 |
1,556 |
1,556 |
+0.32% |
100 |
2024/7/3 |
1,552 |
1,552 |
1,551 |
1,551 |
-0.06% |
200 |
2024/7/1 |
1,552 |
1,552 |
1,552 |
1,552 |
-1.52% |
100 |
2024/6/28 |
1,576 |
1,576 |
1,576 |
1,576 |
+1.16% |
100 |
2024/6/27 |
1,573 |
1,573 |
1,558 |
1,558 |
-0.95% |
300 |
2024/6/26 |
1,571 |
1,573 |
1,570 |
1,573 |
+0.13% |
600 |
2024/6/25 |
1,571 |
1,571 |
1,571 |
1,571 |
+2.35% |
300 |
|