日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
800 |
806 |
798 |
799 |
+1.01% |
174,500 |
2025/2/12 |
800 |
803 |
787 |
791 |
-0.50% |
215,300 |
2025/2/10 |
788 |
800 |
783 |
795 |
-0.62% |
234,400 |
2025/2/7 |
780 |
803 |
778 |
800 |
+2.04% |
274,900 |
2025/2/6 |
777 |
784 |
771 |
784 |
-0.13% |
334,200 |
2025/2/5 |
800 |
811 |
777 |
785 |
-1.75% |
306,800 |
2025/2/4 |
791 |
817 |
783 |
799 |
+1.91% |
851,200 |
2025/2/3 |
750 |
793 |
747 |
784 |
+2.75% |
833,500 |
2025/1/31 |
760 |
773 |
754 |
763 |
+1.60% |
572,100 |
2025/1/30 |
733 |
751 |
733 |
751 |
+1.90% |
354,100 |
2025/1/29 |
724 |
737 |
724 |
737 |
+2.08% |
324,300 |
2025/1/28 |
715 |
724 |
708 |
722 |
+0.98% |
226,200 |
2025/1/27 |
706 |
717 |
706 |
715 |
+1.85% |
347,600 |
2025/1/24 |
702 |
705 |
697 |
702 |
+0.00% |
242,800 |
2025/1/23 |
707 |
707 |
695 |
702 |
-0.99% |
270,800 |
2025/1/22 |
703 |
711 |
697 |
709 |
+0.85% |
266,700 |
2025/1/21 |
710 |
714 |
700 |
703 |
-0.28% |
272,900 |
2025/1/20 |
693 |
705 |
692 |
705 |
+2.17% |
214,600 |
2025/1/17 |
689 |
691 |
682 |
690 |
+0.15% |
118,900 |
2025/1/16 |
700 |
701 |
689 |
689 |
-0.43% |
152,200 |
2025/1/15 |
692 |
696 |
690 |
692 |
+0.14% |
163,000 |
2025/1/14 |
688 |
701 |
684 |
691 |
+0.14% |
207,000 |
2025/1/10 |
695 |
696 |
689 |
690 |
-1.29% |
236,100 |
2025/1/9 |
708 |
709 |
699 |
699 |
-1.55% |
152,100 |
2025/1/8 |
711 |
718 |
707 |
710 |
-0.70% |
201,700 |
2025/1/7 |
712 |
718 |
702 |
715 |
-0.42% |
269,600 |
2025/1/6 |
722 |
724 |
710 |
718 |
-0.55% |
388,500 |
2024/12/30 |
722 |
730 |
719 |
722 |
-0.41% |
184,800 |
2024/12/27 |
732 |
732 |
720 |
725 |
-0.68% |
184,800 |
2024/12/26 |
720 |
731 |
720 |
730 |
+2.24% |
386,900 |
2024/12/25 |
700 |
715 |
695 |
714 |
+2.00% |
192,100 |
2024/12/24 |
705 |
707 |
697 |
700 |
-0.14% |
170,200 |
2024/12/23 |
704 |
704 |
691 |
701 |
+0.14% |
197,800 |
2024/12/20 |
691 |
704 |
691 |
700 |
+2.34% |
324,600 |
2024/12/19 |
676 |
689 |
675 |
684 |
-0.87% |
171,600 |
2024/12/18 |
680 |
694 |
680 |
690 |
+1.47% |
141,200 |
2024/12/17 |
693 |
694 |
680 |
680 |
-1.73% |
265,700 |
2024/12/16 |
691 |
700 |
690 |
692 |
+0.29% |
184,000 |
2024/12/13 |
683 |
694 |
681 |
690 |
-0.14% |
173,600 |
2024/12/12 |
696 |
699 |
688 |
691 |
+0.44% |
228,000 |
2024/12/11 |
688 |
693 |
685 |
688 |
+0.00% |
143,500 |
2024/12/10 |
689 |
696 |
685 |
688 |
+0.44% |
289,000 |
2024/12/9 |
675 |
689 |
675 |
685 |
+1.78% |
208,600 |
2024/12/6 |
662 |
675 |
662 |
673 |
+1.66% |
208,000 |
2024/12/5 |
665 |
670 |
659 |
662 |
+0.30% |
193,400 |
2024/12/4 |
675 |
675 |
660 |
660 |
-1.64% |
229,300 |
2024/12/3 |
665 |
679 |
665 |
671 |
+1.05% |
278,600 |
2024/12/2 |
650 |
668 |
650 |
664 |
+2.15% |
164,800 |
2024/11/29 |
655 |
660 |
647 |
650 |
-0.61% |
212,900 |
2024/11/28 |
641 |
654 |
641 |
654 |
+2.03% |
184,700 |
2024/11/27 |
661 |
663 |
637 |
641 |
-3.90% |
350,800 |
2024/11/26 |
676 |
683 |
660 |
667 |
-0.89% |
236,400 |
2024/11/25 |
669 |
683 |
669 |
673 |
+1.51% |
372,700 |
2024/11/22 |
656 |
664 |
655 |
663 |
+1.84% |
205,800 |
2024/11/21 |
648 |
657 |
648 |
651 |
+0.77% |
178,000 |
2024/11/20 |
656 |
665 |
646 |
646 |
-2.27% |
185,400 |
2024/11/19 |
667 |
668 |
657 |
661 |
-0.15% |
199,400 |
2024/11/18 |
648 |
668 |
648 |
662 |
+2.64% |
245,300 |
2024/11/15 |
650 |
656 |
644 |
645 |
+0.31% |
238,600 |
2024/11/14 |
636 |
654 |
636 |
643 |
+1.58% |
245,500 |
2024/11/13 |
646 |
649 |
632 |
633 |
-2.01% |
273,900 |
2024/11/12 |
647 |
663 |
646 |
646 |
+0.62% |
496,900 |
2024/11/11 |
651 |
652 |
639 |
642 |
-1.98% |
377,300 |
2024/11/8 |
673 |
681 |
652 |
655 |
-2.38% |
469,600 |
2024/11/7 |
654 |
673 |
652 |
671 |
+3.55% |
500,400 |
2024/11/6 |
651 |
656 |
646 |
648 |
+0.00% |
406,600 |
2024/11/5 |
660 |
666 |
648 |
648 |
-2.26% |
449,200 |
2024/11/1 |
655 |
672 |
655 |
663 |
+0.30% |
537,400 |
2024/10/31 |
679 |
683 |
646 |
661 |
-8.07% |
1,469,100 |
2024/10/30 |
715 |
728 |
713 |
719 |
+0.42% |
1,029,200 |
2024/10/29 |
715 |
719 |
710 |
716 |
+0.42% |
221,200 |
2024/10/28 |
694 |
715 |
689 |
713 |
+3.33% |
261,500 |
2024/10/25 |
690 |
698 |
688 |
690 |
-0.58% |
264,900 |
2024/10/24 |
699 |
699 |
686 |
694 |
-0.86% |
230,900 |
2024/10/23 |
699 |
713 |
699 |
700 |
-0.14% |
237,700 |
2024/10/22 |
700 |
707 |
697 |
701 |
+0.14% |
214,900 |
2024/10/21 |
703 |
708 |
699 |
700 |
+0.14% |
77,200 |
2024/10/18 |
702 |
703 |
698 |
699 |
+0.00% |
104,100 |
2024/10/17 |
703 |
709 |
699 |
699 |
-0.14% |
118,000 |
2024/10/16 |
700 |
710 |
696 |
700 |
-0.71% |
189,300 |
2024/10/15 |
709 |
712 |
703 |
705 |
+0.43% |
173,000 |
2024/10/11 |
712 |
717 |
701 |
702 |
-1.40% |
147,400 |
2024/10/10 |
705 |
725 |
702 |
712 |
+2.45% |
304,600 |
2024/10/9 |
710 |
710 |
694 |
695 |
-1.14% |
247,700 |
2024/10/8 |
709 |
712 |
702 |
703 |
-1.68% |
256,400 |
2024/10/7 |
718 |
719 |
710 |
715 |
+1.71% |
253,100 |
2024/10/4 |
702 |
708 |
701 |
703 |
-0.28% |
106,700 |
2024/10/3 |
715 |
717 |
705 |
705 |
+1.59% |
145,000 |
2024/10/2 |
691 |
699 |
688 |
694 |
-0.57% |
338,000 |
2024/10/1 |
693 |
700 |
690 |
698 |
+1.16% |
196,900 |
2024/9/30 |
691 |
696 |
681 |
690 |
-4.30% |
306,400 |
2024/9/27 |
713 |
723 |
703 |
721 |
-0.28% |
303,500 |
2024/9/26 |
726 |
727 |
715 |
723 |
+0.84% |
441,200 |
2024/9/25 |
706 |
721 |
706 |
717 |
+1.85% |
324,000 |
2024/9/24 |
717 |
717 |
703 |
704 |
+0.28% |
375,300 |
2024/9/20 |
710 |
714 |
700 |
702 |
+0.57% |
412,200 |
2024/9/19 |
700 |
706 |
696 |
698 |
+1.01% |
202,100 |
2024/9/18 |
692 |
697 |
686 |
691 |
+1.32% |
145,500 |
2024/9/17 |
678 |
689 |
673 |
682 |
+1.04% |
249,600 |
2024/9/13 |
672 |
680 |
672 |
675 |
+0.00% |
191,000 |
2024/9/12 |
674 |
680 |
666 |
675 |
+3.21% |
210,400 |
2024/9/11 |
674 |
674 |
651 |
654 |
-3.40% |
396,700 |
2024/9/10 |
676 |
685 |
673 |
677 |
+0.30% |
147,300 |
2024/9/9 |
664 |
676 |
656 |
675 |
-1.75% |
283,700 |
2024/9/6 |
700 |
700 |
687 |
687 |
-1.58% |
327,700 |
2024/9/5 |
694 |
702 |
686 |
698 |
+0.58% |
287,300 |
2024/9/4 |
712 |
712 |
693 |
694 |
-4.28% |
415,800 |
2024/9/3 |
728 |
739 |
725 |
725 |
+0.14% |
154,800 |
2024/9/2 |
731 |
737 |
723 |
724 |
-0.14% |
161,000 |
2024/8/30 |
721 |
730 |
719 |
725 |
+1.40% |
173,700 |
2024/8/29 |
720 |
724 |
711 |
715 |
-0.28% |
178,000 |
2024/8/28 |
721 |
723 |
712 |
717 |
-0.55% |
149,800 |
2024/8/27 |
715 |
724 |
707 |
721 |
+1.12% |
100,400 |
2024/8/26 |
716 |
716 |
700 |
713 |
-1.38% |
276,100 |
2024/8/23 |
722 |
728 |
717 |
723 |
+0.42% |
96,300 |
2024/8/22 |
727 |
727 |
716 |
720 |
-1.37% |
119,800 |
2024/8/21 |
722 |
732 |
719 |
730 |
+0.69% |
219,700 |
2024/8/20 |
735 |
735 |
720 |
725 |
-0.55% |
342,900 |
2024/8/19 |
729 |
736 |
721 |
729 |
-1.49% |
320,000 |
2024/8/16 |
734 |
740 |
732 |
740 |
+2.92% |
202,300 |
2024/8/15 |
707 |
729 |
707 |
719 |
+1.99% |
206,500 |
2024/8/14 |
694 |
706 |
690 |
705 |
+2.77% |
273,300 |
2024/8/13 |
681 |
687 |
670 |
686 |
+2.24% |
271,000 |
|