日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
916 |
916 |
910 |
913 |
-0.22% |
2,400 |
2025/2/17 |
913 |
915 |
910 |
915 |
+0.33% |
1,800 |
2025/2/14 |
909 |
912 |
906 |
912 |
+0.66% |
4,200 |
2025/2/13 |
907 |
910 |
906 |
906 |
-0.33% |
2,900 |
2025/2/12 |
906 |
910 |
906 |
909 |
+0.33% |
3,900 |
2025/2/10 |
910 |
910 |
906 |
906 |
+0.11% |
9,700 |
2025/2/7 |
909 |
910 |
904 |
905 |
-0.33% |
2,400 |
2025/2/6 |
906 |
908 |
900 |
908 |
+0.44% |
3,400 |
2025/2/5 |
906 |
906 |
903 |
904 |
+0.22% |
1,800 |
2025/2/4 |
898 |
904 |
897 |
902 |
+0.11% |
5,800 |
2025/2/3 |
901 |
902 |
899 |
901 |
+0.11% |
2,200 |
2025/1/31 |
900 |
901 |
898 |
900 |
+0.22% |
1,900 |
2025/1/30 |
901 |
901 |
898 |
898 |
-0.22% |
1,600 |
2025/1/29 |
900 |
903 |
898 |
900 |
+0.11% |
8,500 |
2025/1/28 |
899 |
899 |
892 |
899 |
+0.56% |
2,800 |
2025/1/27 |
901 |
902 |
894 |
894 |
+0.00% |
5,200 |
2025/1/24 |
896 |
899 |
893 |
894 |
-0.22% |
11,400 |
2025/1/23 |
900 |
900 |
895 |
896 |
-0.11% |
2,300 |
2025/1/22 |
903 |
905 |
897 |
897 |
-0.66% |
6,200 |
2025/1/21 |
898 |
903 |
897 |
903 |
+0.56% |
5,300 |
2025/1/20 |
895 |
899 |
895 |
898 |
+0.45% |
2,800 |
2025/1/17 |
891 |
894 |
891 |
894 |
+0.11% |
2,000 |
2025/1/16 |
897 |
898 |
893 |
893 |
-0.45% |
3,400 |
2025/1/15 |
898 |
901 |
897 |
897 |
-2.18% |
13,400 |
2025/1/14 |
917 |
917 |
911 |
917 |
+0.00% |
5,900 |
2025/1/10 |
915 |
917 |
913 |
917 |
+0.33% |
2,600 |
2025/1/9 |
922 |
922 |
911 |
914 |
-0.87% |
3,100 |
2025/1/8 |
915 |
923 |
915 |
922 |
+0.77% |
3,500 |
2025/1/7 |
916 |
916 |
908 |
915 |
+0.00% |
5,500 |
2025/1/6 |
900 |
915 |
900 |
915 |
+1.44% |
8,400 |
2024/12/30 |
905 |
906 |
899 |
902 |
+0.22% |
7,100 |
2024/12/27 |
896 |
900 |
896 |
900 |
+0.45% |
4,100 |
2024/12/26 |
898 |
899 |
886 |
896 |
+0.34% |
19,700 |
2024/12/25 |
893 |
893 |
886 |
893 |
+0.34% |
13,700 |
2024/12/24 |
886 |
890 |
884 |
890 |
+0.68% |
14,100 |
2024/12/23 |
885 |
888 |
884 |
884 |
+0.00% |
9,500 |
2024/12/20 |
887 |
891 |
884 |
884 |
-0.34% |
8,600 |
2024/12/19 |
885 |
890 |
885 |
887 |
+0.11% |
4,500 |
2024/12/18 |
890 |
890 |
883 |
886 |
-0.56% |
8,500 |
2024/12/17 |
894 |
895 |
886 |
891 |
-0.45% |
24,800 |
2024/12/16 |
897 |
900 |
895 |
895 |
-0.11% |
10,000 |
2024/12/13 |
896 |
896 |
894 |
896 |
+0.00% |
4,600 |
2024/12/12 |
896 |
896 |
892 |
896 |
+0.22% |
5,000 |
2024/12/11 |
895 |
895 |
893 |
894 |
+0.11% |
4,100 |
2024/12/10 |
893 |
896 |
892 |
893 |
-0.22% |
4,100 |
2024/12/9 |
895 |
896 |
895 |
895 |
+0.00% |
3,600 |
2024/12/6 |
897 |
897 |
894 |
895 |
-0.22% |
9,100 |
2024/12/5 |
899 |
899 |
896 |
897 |
+0.00% |
14,500 |
2024/12/4 |
899 |
900 |
890 |
897 |
-0.22% |
32,900 |
2024/12/3 |
901 |
902 |
896 |
899 |
-0.33% |
9,200 |
2024/12/2 |
897 |
902 |
897 |
902 |
+0.67% |
5,000 |
2024/11/29 |
901 |
901 |
896 |
896 |
-0.44% |
2,600 |
2024/11/28 |
897 |
900 |
897 |
900 |
+0.33% |
1,400 |
2024/11/27 |
897 |
898 |
896 |
897 |
+0.00% |
1,700 |
2024/11/26 |
903 |
903 |
896 |
897 |
-0.55% |
4,700 |
2024/11/25 |
900 |
902 |
898 |
902 |
+0.00% |
3,000 |
2024/11/22 |
899 |
902 |
899 |
902 |
+0.22% |
5,700 |
2024/11/21 |
899 |
900 |
897 |
900 |
+0.33% |
2,400 |
2024/11/20 |
898 |
900 |
896 |
897 |
-0.11% |
2,000 |
2024/11/19 |
897 |
901 |
897 |
898 |
+0.22% |
8,100 |
2024/11/18 |
897 |
897 |
896 |
896 |
+0.00% |
2,200 |
2024/11/15 |
898 |
900 |
896 |
896 |
+0.22% |
4,600 |
2024/11/14 |
900 |
900 |
894 |
894 |
-0.67% |
4,900 |
2024/11/13 |
899 |
900 |
899 |
900 |
+0.00% |
1,100 |
2024/11/12 |
900 |
901 |
899 |
900 |
+0.00% |
4,000 |
2024/11/11 |
897 |
901 |
894 |
900 |
+0.33% |
5,700 |
2024/11/8 |
896 |
900 |
896 |
897 |
-0.44% |
3,500 |
2024/11/7 |
902 |
902 |
896 |
901 |
+0.33% |
2,500 |
2024/11/6 |
901 |
902 |
895 |
898 |
-0.33% |
4,300 |
2024/11/5 |
904 |
904 |
900 |
901 |
-0.33% |
2,200 |
2024/11/1 |
904 |
904 |
904 |
904 |
+0.00% |
700 |
2024/10/31 |
908 |
908 |
902 |
904 |
-0.11% |
2,600 |
2024/10/30 |
911 |
911 |
905 |
905 |
+0.11% |
1,700 |
2024/10/29 |
908 |
911 |
903 |
904 |
-0.33% |
5,500 |
2024/10/28 |
901 |
908 |
901 |
907 |
+0.78% |
3,000 |
2024/10/25 |
902 |
903 |
899 |
900 |
-0.11% |
6,100 |
2024/10/24 |
901 |
906 |
901 |
901 |
-0.66% |
5,700 |
2024/10/23 |
906 |
907 |
906 |
907 |
+0.11% |
1,100 |
2024/10/22 |
906 |
914 |
905 |
906 |
+0.33% |
13,500 |
2024/10/21 |
903 |
906 |
903 |
903 |
-0.22% |
2,600 |
2024/10/18 |
907 |
910 |
905 |
905 |
-0.66% |
3,100 |
2024/10/17 |
910 |
911 |
907 |
911 |
+0.11% |
9,600 |
2024/10/16 |
909 |
913 |
908 |
910 |
+0.22% |
6,400 |
2024/10/15 |
910 |
912 |
900 |
908 |
+0.11% |
16,900 |
2024/10/11 |
904 |
907 |
901 |
907 |
+0.33% |
2,800 |
2024/10/10 |
910 |
910 |
902 |
904 |
+0.33% |
6,200 |
2024/10/9 |
909 |
910 |
901 |
901 |
+0.00% |
4,200 |
2024/10/8 |
902 |
909 |
901 |
901 |
-0.33% |
4,200 |
2024/10/7 |
902 |
905 |
901 |
904 |
+0.22% |
3,000 |
2024/10/4 |
904 |
907 |
900 |
902 |
-0.22% |
3,900 |
2024/10/3 |
907 |
907 |
904 |
904 |
+0.00% |
1,700 |
2024/10/2 |
906 |
908 |
904 |
904 |
-0.66% |
1,400 |
2024/10/1 |
916 |
916 |
904 |
910 |
-0.11% |
3,400 |
2024/9/30 |
899 |
913 |
899 |
911 |
+0.00% |
5,800 |
2024/9/27 |
911 |
913 |
906 |
911 |
+0.11% |
4,800 |
2024/9/26 |
912 |
912 |
905 |
910 |
+0.55% |
3,800 |
2024/9/25 |
900 |
909 |
899 |
905 |
+1.12% |
1,900 |
2024/9/24 |
902 |
908 |
895 |
895 |
-0.22% |
9,400 |
2024/9/20 |
901 |
904 |
895 |
897 |
+0.00% |
9,200 |
2024/9/19 |
899 |
907 |
897 |
897 |
+0.45% |
11,100 |
2024/9/18 |
899 |
899 |
891 |
893 |
-0.33% |
4,700 |
2024/9/17 |
894 |
900 |
894 |
896 |
+0.34% |
3,100 |
2024/9/13 |
901 |
901 |
892 |
893 |
-0.67% |
3,600 |
2024/9/12 |
904 |
904 |
891 |
899 |
+0.33% |
7,600 |
2024/9/11 |
905 |
905 |
893 |
896 |
-0.99% |
6,100 |
2024/9/10 |
906 |
918 |
902 |
905 |
-0.11% |
4,400 |
2024/9/9 |
900 |
907 |
894 |
906 |
-0.77% |
15,600 |
2024/9/6 |
927 |
927 |
891 |
913 |
-1.51% |
18,000 |
2024/9/5 |
935 |
936 |
923 |
927 |
+0.32% |
12,500 |
2024/9/4 |
943 |
943 |
913 |
924 |
-2.63% |
39,600 |
2024/9/3 |
947 |
950 |
944 |
949 |
+0.11% |
5,500 |
2024/9/2 |
959 |
959 |
945 |
948 |
-0.84% |
18,400 |
2024/8/30 |
966 |
966 |
950 |
956 |
+0.10% |
16,400 |
2024/8/29 |
940 |
966 |
938 |
955 |
-6.83% |
91,600 |
2024/8/28 |
1,024 |
1,034 |
1,022 |
1,025 |
-0.29% |
43,000 |
2024/8/27 |
1,024 |
1,033 |
1,022 |
1,028 |
+0.59% |
30,600 |
2024/8/26 |
1,027 |
1,029 |
1,022 |
1,022 |
+0.00% |
22,900 |
2024/8/23 |
1,018 |
1,022 |
1,018 |
1,022 |
+0.39% |
5,900 |
2024/8/22 |
1,021 |
1,024 |
1,016 |
1,018 |
-0.20% |
7,400 |
2024/8/21 |
1,020 |
1,025 |
1,019 |
1,020 |
-0.20% |
8,100 |
2024/8/20 |
1,026 |
1,028 |
1,022 |
1,022 |
+0.00% |
5,800 |
2024/8/19 |
1,020 |
1,027 |
1,015 |
1,022 |
+0.20% |
11,600 |
2024/8/16 |
1,028 |
1,030 |
1,020 |
1,020 |
-0.49% |
8,600 |
|