日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
1,139 |
1,199 |
1,135 |
1,135 |
-0.53% |
1,400 |
2025/1/16 |
1,142 |
1,142 |
1,141 |
1,141 |
+0.09% |
700 |
2025/1/15 |
1,153 |
1,154 |
1,140 |
1,140 |
-0.96% |
1,800 |
2025/1/14 |
1,203 |
1,203 |
1,151 |
1,151 |
-3.92% |
400 |
2025/1/10 |
1,199 |
1,199 |
1,198 |
1,198 |
+2.31% |
300 |
2025/1/9 |
1,153 |
1,171 |
1,153 |
1,171 |
+0.86% |
1,200 |
2025/1/8 |
1,169 |
1,169 |
1,161 |
1,161 |
-0.68% |
200 |
2025/1/7 |
1,160 |
1,185 |
1,160 |
1,169 |
+0.78% |
1,200 |
2025/1/6 |
1,166 |
1,166 |
1,160 |
1,160 |
-1.61% |
1,700 |
2024/12/30 |
1,163 |
1,179 |
1,163 |
1,179 |
+1.20% |
300 |
2024/12/27 |
1,177 |
1,177 |
1,165 |
1,165 |
+2.19% |
200 |
2024/12/26 |
1,113 |
1,145 |
1,111 |
1,140 |
+2.61% |
3,900 |
2024/12/25 |
1,116 |
1,133 |
1,111 |
1,111 |
-0.80% |
2,200 |
2024/12/24 |
1,124 |
1,124 |
1,120 |
1,120 |
-0.88% |
600 |
2024/12/23 |
1,161 |
1,161 |
1,123 |
1,130 |
-0.09% |
4,800 |
2024/12/20 |
1,130 |
1,140 |
1,130 |
1,131 |
+0.27% |
300 |
2024/12/19 |
1,127 |
1,163 |
1,118 |
1,128 |
-1.48% |
1,600 |
2024/12/18 |
1,168 |
1,168 |
1,140 |
1,145 |
-2.64% |
2,600 |
2024/12/17 |
1,147 |
1,176 |
1,147 |
1,176 |
-0.59% |
13,400 |
2024/12/16 |
1,269 |
1,269 |
1,165 |
1,183 |
-5.66% |
5,300 |
2024/12/13 |
1,253 |
1,298 |
1,253 |
1,254 |
-0.87% |
7,000 |
2024/12/12 |
1,280 |
1,280 |
1,263 |
1,265 |
-1.40% |
1,100 |
2024/12/11 |
1,253 |
1,283 |
1,253 |
1,283 |
+1.18% |
1,500 |
2024/12/10 |
1,267 |
1,272 |
1,267 |
1,268 |
+0.08% |
1,000 |
2024/12/9 |
1,267 |
1,284 |
1,267 |
1,267 |
+0.16% |
900 |
2024/12/6 |
1,265 |
1,265 |
1,265 |
1,265 |
-1.86% |
100 |
2024/12/5 |
1,283 |
1,289 |
1,283 |
1,289 |
+2.06% |
700 |
2024/12/4 |
1,267 |
1,267 |
1,263 |
1,263 |
-0.55% |
600 |
2024/12/3 |
1,275 |
1,289 |
1,270 |
1,270 |
-0.08% |
1,900 |
2024/12/2 |
1,274 |
1,274 |
1,271 |
1,271 |
-0.24% |
300 |
2024/11/29 |
1,261 |
1,274 |
1,261 |
1,274 |
+1.03% |
600 |
2024/11/28 |
1,286 |
1,286 |
1,261 |
1,261 |
-2.10% |
900 |
2024/11/27 |
1,288 |
1,288 |
1,288 |
1,288 |
+0.00% |
200 |
2024/11/26 |
1,273 |
1,295 |
1,273 |
1,288 |
+1.18% |
1,800 |
2024/11/25 |
1,264 |
1,273 |
1,264 |
1,273 |
+0.71% |
300 |
2024/11/22 |
1,264 |
1,264 |
1,264 |
1,264 |
+1.61% |
300 |
2024/11/21 |
1,268 |
1,268 |
1,244 |
1,244 |
-2.05% |
400 |
2024/11/19 |
1,270 |
1,270 |
1,270 |
1,270 |
-0.24% |
100 |
2024/11/18 |
1,273 |
1,273 |
1,273 |
1,273 |
-0.16% |
100 |
2024/11/15 |
1,275 |
1,275 |
1,275 |
1,275 |
+2.41% |
100 |
2024/11/14 |
1,247 |
1,247 |
1,245 |
1,245 |
-0.08% |
600 |
2024/11/13 |
1,279 |
1,279 |
1,246 |
1,246 |
-2.66% |
500 |
2024/11/12 |
1,280 |
1,280 |
1,280 |
1,280 |
-0.39% |
300 |
2024/11/11 |
1,234 |
1,285 |
1,234 |
1,285 |
+4.05% |
700 |
2024/11/8 |
1,202 |
1,235 |
1,202 |
1,235 |
+1.48% |
1,100 |
2024/11/7 |
1,217 |
1,217 |
1,217 |
1,217 |
+0.58% |
2,100 |
2024/11/6 |
1,217 |
1,230 |
1,210 |
1,210 |
-2.97% |
400 |
2024/11/1 |
1,178 |
1,249 |
1,174 |
1,247 |
+4.26% |
2,200 |
2024/10/31 |
1,196 |
1,196 |
1,196 |
1,196 |
-1.56% |
400 |
2024/10/30 |
1,190 |
1,215 |
1,190 |
1,215 |
+1.25% |
900 |
2024/10/29 |
1,172 |
1,200 |
1,172 |
1,200 |
+2.21% |
900 |
2024/10/28 |
1,197 |
1,197 |
1,171 |
1,174 |
+0.26% |
600 |
2024/10/25 |
1,175 |
1,180 |
1,166 |
1,171 |
-2.82% |
3,000 |
2024/10/24 |
1,201 |
1,205 |
1,198 |
1,205 |
-0.41% |
2,000 |
2024/10/22 |
1,217 |
1,233 |
1,204 |
1,210 |
-0.82% |
600 |
2024/10/21 |
1,227 |
1,248 |
1,198 |
1,220 |
-0.57% |
2,400 |
2024/10/18 |
1,227 |
1,227 |
1,226 |
1,227 |
-2.23% |
600 |
2024/10/17 |
1,278 |
1,278 |
1,255 |
1,255 |
-1.80% |
500 |
2024/10/16 |
1,221 |
1,279 |
1,221 |
1,278 |
+3.57% |
1,100 |
2024/10/15 |
1,257 |
1,289 |
1,234 |
1,234 |
-2.22% |
2,000 |
2024/10/11 |
1,267 |
1,267 |
1,262 |
1,262 |
-1.17% |
600 |
2024/10/10 |
1,302 |
1,302 |
1,266 |
1,277 |
+0.39% |
800 |
2024/10/9 |
1,280 |
1,295 |
1,266 |
1,272 |
-2.90% |
2,200 |
2024/10/8 |
1,310 |
1,310 |
1,310 |
1,310 |
-0.76% |
100 |
2024/10/7 |
1,300 |
1,320 |
1,300 |
1,320 |
+1.23% |
1,300 |
2024/10/4 |
1,304 |
1,304 |
1,304 |
1,304 |
+0.00% |
100 |
2024/10/3 |
1,304 |
1,304 |
1,304 |
1,304 |
+0.31% |
100 |
2024/10/2 |
1,275 |
1,314 |
1,263 |
1,300 |
-0.38% |
2,400 |
2024/10/1 |
1,296 |
1,305 |
1,282 |
1,305 |
+0.77% |
800 |
2024/9/30 |
1,269 |
1,295 |
1,269 |
1,295 |
-0.31% |
400 |
2024/9/27 |
1,293 |
1,300 |
1,293 |
1,299 |
+2.85% |
300 |
2024/9/26 |
1,280 |
1,305 |
1,255 |
1,263 |
-0.71% |
2,100 |
2024/9/25 |
1,271 |
1,330 |
1,245 |
1,272 |
+0.08% |
3,800 |
2024/9/24 |
1,282 |
1,297 |
1,271 |
1,271 |
-0.39% |
2,500 |
2024/9/20 |
1,330 |
1,330 |
1,276 |
1,276 |
-2.22% |
4,700 |
2024/9/19 |
1,330 |
1,335 |
1,298 |
1,305 |
-1.81% |
3,200 |
2024/9/18 |
1,332 |
1,347 |
1,231 |
1,329 |
+0.08% |
13,200 |
2024/9/17 |
1,380 |
1,388 |
1,328 |
1,328 |
-21.65% |
40,600 |
2024/9/13 |
1,618 |
1,697 |
1,599 |
1,695 |
+7.41% |
10,200 |
2024/9/12 |
1,563 |
1,600 |
1,529 |
1,578 |
+4.02% |
4,200 |
2024/9/11 |
1,523 |
1,549 |
1,517 |
1,517 |
-0.98% |
800 |
2024/9/10 |
1,546 |
1,547 |
1,527 |
1,532 |
+1.46% |
1,000 |
2024/9/9 |
1,514 |
1,514 |
1,480 |
1,510 |
-0.26% |
1,400 |
2024/9/6 |
1,514 |
1,514 |
1,514 |
1,514 |
+0.00% |
100 |
2024/9/5 |
1,524 |
1,531 |
1,514 |
1,514 |
-0.07% |
1,900 |
2024/9/4 |
1,522 |
1,530 |
1,515 |
1,515 |
-1.88% |
2,200 |
2024/9/3 |
1,557 |
1,565 |
1,544 |
1,544 |
-0.83% |
700 |
2024/9/2 |
1,534 |
1,557 |
1,530 |
1,557 |
+2.50% |
1,500 |
2024/8/30 |
1,519 |
1,519 |
1,485 |
1,519 |
-1.68% |
3,800 |
2024/8/29 |
1,544 |
1,545 |
1,541 |
1,545 |
+0.06% |
1,400 |
2024/8/28 |
1,544 |
1,544 |
1,544 |
1,544 |
-0.39% |
500 |
2024/8/27 |
1,532 |
1,550 |
1,532 |
1,550 |
+1.17% |
1,100 |
2024/8/26 |
1,534 |
1,534 |
1,532 |
1,532 |
-2.17% |
300 |
2024/8/23 |
1,562 |
1,568 |
1,522 |
1,566 |
+2.89% |
2,900 |
2024/8/22 |
1,520 |
1,522 |
1,505 |
1,522 |
-0.52% |
900 |
2024/8/21 |
1,540 |
1,545 |
1,520 |
1,530 |
-0.20% |
900 |
2024/8/20 |
1,553 |
1,553 |
1,520 |
1,533 |
-1.10% |
1,900 |
2024/8/19 |
1,521 |
1,550 |
1,506 |
1,550 |
-4.91% |
17,100 |
2024/8/16 |
1,659 |
1,659 |
1,611 |
1,630 |
+1.75% |
3,000 |
2024/8/15 |
1,659 |
1,679 |
1,553 |
1,602 |
-4.07% |
8,700 |
2024/8/14 |
1,518 |
1,670 |
1,509 |
1,670 |
+11.33% |
6,500 |
2024/8/13 |
1,371 |
1,501 |
1,351 |
1,500 |
+11.11% |
12,500 |
2024/8/9 |
1,339 |
1,350 |
1,310 |
1,350 |
+0.82% |
1,100 |
2024/8/8 |
1,200 |
1,382 |
1,198 |
1,339 |
+13.67% |
5,900 |
2024/8/7 |
1,060 |
1,194 |
1,060 |
1,178 |
+11.66% |
8,100 |
2024/8/6 |
1,143 |
1,252 |
1,055 |
1,055 |
-7.70% |
12,200 |
2024/8/5 |
1,230 |
1,353 |
1,111 |
1,143 |
-18.94% |
33,200 |
2024/8/2 |
1,513 |
1,515 |
1,408 |
1,410 |
-7.60% |
7,000 |
2024/8/1 |
1,530 |
1,539 |
1,526 |
1,526 |
-1.42% |
700 |
2024/7/31 |
1,544 |
1,548 |
1,530 |
1,548 |
+0.19% |
2,900 |
2024/7/30 |
1,543 |
1,545 |
1,543 |
1,545 |
-0.96% |
300 |
2024/7/29 |
1,563 |
1,563 |
1,542 |
1,560 |
+1.10% |
600 |
2024/7/26 |
1,550 |
1,550 |
1,543 |
1,543 |
+0.00% |
700 |
2024/7/25 |
1,557 |
1,560 |
1,540 |
1,543 |
-1.41% |
3,200 |
2024/7/24 |
1,557 |
1,565 |
1,555 |
1,565 |
+0.00% |
500 |
2024/7/23 |
1,570 |
1,570 |
1,557 |
1,565 |
+0.32% |
600 |
2024/7/22 |
1,583 |
1,585 |
1,553 |
1,560 |
-1.45% |
1,700 |
2024/7/19 |
1,568 |
1,583 |
1,568 |
1,583 |
+0.51% |
500 |
2024/7/18 |
1,574 |
1,575 |
1,556 |
1,575 |
+0.96% |
1,600 |
2024/7/17 |
1,578 |
1,578 |
1,555 |
1,560 |
-0.06% |
1,100 |
2024/7/16 |
1,583 |
1,583 |
1,550 |
1,561 |
-0.51% |
1,500 |
2024/7/12 |
1,571 |
1,578 |
1,569 |
1,569 |
-0.13% |
900 |
2024/7/11 |
1,565 |
1,571 |
1,565 |
1,571 |
+0.00% |
600 |
|