日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/14 |
800 |
802 |
798 |
800 |
-0.12% |
93,800 |
2025/3/13 |
801 |
805 |
800 |
801 |
+0.12% |
87,100 |
2025/3/12 |
802 |
802 |
798 |
800 |
-0.25% |
58,900 |
2025/3/11 |
797 |
802 |
794 |
802 |
+0.25% |
122,500 |
2025/3/10 |
800 |
801 |
797 |
800 |
+0.25% |
66,800 |
2025/3/7 |
801 |
802 |
798 |
798 |
-0.37% |
83,800 |
2025/3/6 |
804 |
804 |
800 |
801 |
+0.00% |
48,000 |
2025/3/5 |
802 |
804 |
798 |
801 |
-0.62% |
85,500 |
2025/3/4 |
806 |
806 |
798 |
806 |
+0.12% |
65,900 |
2025/3/3 |
805 |
808 |
801 |
805 |
+0.25% |
104,300 |
2025/2/28 |
807 |
809 |
800 |
803 |
-0.50% |
84,300 |
2025/2/27 |
807 |
810 |
804 |
807 |
+0.00% |
45,100 |
2025/2/26 |
809 |
809 |
802 |
807 |
-0.25% |
37,900 |
2025/2/25 |
800 |
810 |
794 |
809 |
+1.25% |
115,000 |
2025/2/21 |
800 |
803 |
797 |
799 |
-0.12% |
71,100 |
2025/2/20 |
808 |
809 |
800 |
800 |
-1.23% |
37,800 |
2025/2/19 |
810 |
810 |
803 |
810 |
-0.37% |
66,500 |
2025/2/18 |
805 |
813 |
797 |
813 |
+0.99% |
141,100 |
2025/2/17 |
806 |
808 |
802 |
805 |
+0.00% |
39,200 |
2025/2/14 |
811 |
811 |
802 |
805 |
-0.49% |
52,600 |
2025/2/13 |
811 |
811 |
807 |
809 |
+0.37% |
66,000 |
2025/2/12 |
803 |
808 |
802 |
806 |
+0.62% |
51,300 |
2025/2/10 |
801 |
805 |
799 |
801 |
-0.50% |
52,500 |
2025/2/7 |
804 |
805 |
798 |
805 |
+0.37% |
41,500 |
2025/2/6 |
803 |
805 |
799 |
802 |
+0.50% |
46,100 |
2025/2/5 |
798 |
802 |
796 |
798 |
-0.50% |
58,900 |
2025/2/4 |
804 |
804 |
799 |
802 |
+0.63% |
36,600 |
2025/2/3 |
804 |
804 |
796 |
797 |
-0.87% |
57,100 |
2025/1/31 |
804 |
805 |
800 |
804 |
+0.00% |
46,400 |
2025/1/30 |
808 |
808 |
802 |
804 |
+0.25% |
52,900 |
2025/1/29 |
806 |
812 |
802 |
802 |
-0.50% |
73,600 |
2025/1/28 |
800 |
807 |
799 |
806 |
+0.75% |
86,600 |
2025/1/27 |
792 |
801 |
791 |
800 |
+1.27% |
79,900 |
2025/1/24 |
789 |
793 |
786 |
790 |
+0.89% |
69,000 |
2025/1/23 |
790 |
792 |
782 |
783 |
-0.51% |
51,000 |
2025/1/22 |
794 |
794 |
787 |
787 |
-0.76% |
39,000 |
2025/1/21 |
794 |
794 |
787 |
793 |
-0.13% |
50,200 |
2025/1/20 |
778 |
794 |
776 |
794 |
+2.19% |
49,000 |
2025/1/17 |
782 |
782 |
774 |
777 |
-0.51% |
75,700 |
2025/1/16 |
793 |
793 |
781 |
781 |
-0.76% |
45,200 |
2025/1/15 |
789 |
793 |
786 |
787 |
+0.51% |
36,300 |
2025/1/14 |
787 |
789 |
781 |
783 |
-0.51% |
57,600 |
2025/1/10 |
785 |
787 |
784 |
787 |
+0.25% |
28,200 |
2025/1/9 |
794 |
794 |
785 |
785 |
-1.01% |
66,600 |
2025/1/8 |
800 |
800 |
790 |
793 |
-0.13% |
49,200 |
2025/1/7 |
792 |
801 |
790 |
794 |
+0.76% |
101,700 |
2025/1/6 |
786 |
789 |
782 |
788 |
+0.51% |
82,400 |
2024/12/30 |
779 |
786 |
779 |
784 |
+0.77% |
71,100 |
2024/12/27 |
781 |
785 |
776 |
778 |
+0.91% |
116,800 |
2024/12/26 |
779 |
779 |
771 |
771 |
-1.15% |
81,700 |
2024/12/25 |
774 |
780 |
773 |
780 |
+1.43% |
63,600 |
2024/12/24 |
770 |
773 |
767 |
769 |
+0.26% |
99,400 |
2024/12/23 |
769 |
771 |
766 |
767 |
-0.39% |
80,200 |
2024/12/20 |
781 |
782 |
767 |
770 |
-1.28% |
83,900 |
2024/12/19 |
775 |
780 |
772 |
780 |
-0.13% |
68,800 |
2024/12/18 |
788 |
790 |
780 |
781 |
-1.39% |
71,800 |
2024/12/17 |
799 |
799 |
792 |
792 |
-1.00% |
41,900 |
2024/12/16 |
808 |
808 |
798 |
800 |
-0.87% |
69,000 |
2024/12/13 |
811 |
813 |
801 |
807 |
+1.25% |
100,300 |
2024/12/12 |
797 |
803 |
791 |
797 |
+0.38% |
170,500 |
2024/12/11 |
789 |
796 |
789 |
794 |
+0.38% |
50,200 |
2024/12/10 |
788 |
794 |
785 |
791 |
+0.64% |
50,300 |
2024/12/9 |
788 |
794 |
786 |
786 |
+0.26% |
59,500 |
2024/12/6 |
783 |
785 |
776 |
784 |
+0.00% |
71,600 |
2024/12/5 |
794 |
794 |
781 |
784 |
-0.88% |
47,900 |
2024/12/4 |
796 |
796 |
791 |
791 |
-0.63% |
45,100 |
2024/12/3 |
801 |
803 |
794 |
796 |
-1.00% |
64,600 |
2024/12/2 |
800 |
808 |
797 |
804 |
+0.75% |
75,200 |
2024/11/29 |
800 |
800 |
795 |
798 |
-0.25% |
44,500 |
2024/11/28 |
803 |
806 |
797 |
800 |
-0.62% |
72,000 |
2024/11/27 |
806 |
806 |
800 |
805 |
-0.62% |
61,700 |
2024/11/26 |
804 |
812 |
793 |
810 |
+0.75% |
158,300 |
2024/11/25 |
812 |
823 |
802 |
804 |
-1.23% |
351,800 |
2024/11/22 |
805 |
818 |
795 |
814 |
+5.03% |
450,400 |
2024/11/21 |
777 |
779 |
772 |
775 |
+0.00% |
47,100 |
2024/11/20 |
773 |
779 |
770 |
775 |
+0.65% |
56,800 |
2024/11/19 |
763 |
774 |
763 |
770 |
+0.13% |
82,500 |
2024/11/18 |
760 |
770 |
760 |
769 |
+0.52% |
24,400 |
2024/11/15 |
764 |
767 |
761 |
765 |
+0.13% |
44,500 |
2024/11/14 |
765 |
769 |
764 |
764 |
-0.52% |
38,000 |
2024/11/13 |
763 |
768 |
761 |
768 |
+0.26% |
38,200 |
2024/11/12 |
763 |
768 |
763 |
766 |
+0.52% |
36,600 |
2024/11/11 |
755 |
762 |
755 |
762 |
+0.93% |
57,500 |
2024/11/8 |
758 |
764 |
755 |
755 |
-0.40% |
43,400 |
2024/11/7 |
757 |
764 |
756 |
758 |
+0.13% |
56,500 |
2024/11/6 |
756 |
760 |
753 |
757 |
+0.40% |
53,900 |
2024/11/5 |
758 |
759 |
752 |
754 |
-0.26% |
28,600 |
2024/11/1 |
757 |
757 |
751 |
756 |
-0.53% |
53,800 |
2024/10/31 |
761 |
761 |
754 |
760 |
-0.26% |
33,400 |
2024/10/30 |
763 |
763 |
757 |
762 |
+0.26% |
101,600 |
2024/10/29 |
748 |
761 |
748 |
760 |
+1.33% |
36,900 |
2024/10/28 |
730 |
754 |
730 |
750 |
+2.18% |
80,000 |
2024/10/25 |
738 |
739 |
728 |
734 |
-0.94% |
80,500 |
2024/10/24 |
731 |
742 |
729 |
741 |
+0.82% |
72,000 |
2024/10/23 |
742 |
744 |
735 |
735 |
-0.81% |
52,800 |
2024/10/22 |
749 |
749 |
736 |
741 |
-0.94% |
128,700 |
2024/10/21 |
749 |
754 |
745 |
748 |
-0.27% |
103,000 |
2024/10/18 |
756 |
757 |
750 |
750 |
-0.66% |
102,800 |
2024/10/17 |
760 |
762 |
755 |
755 |
-0.66% |
63,500 |
2024/10/16 |
760 |
768 |
759 |
760 |
-0.52% |
77,600 |
2024/10/15 |
767 |
767 |
759 |
764 |
-0.26% |
95,200 |
2024/10/11 |
768 |
772 |
766 |
766 |
-0.91% |
60,400 |
2024/10/10 |
774 |
774 |
767 |
773 |
+0.52% |
72,700 |
2024/10/9 |
773 |
775 |
765 |
769 |
+0.00% |
72,400 |
2024/10/8 |
776 |
777 |
768 |
769 |
-1.91% |
130,000 |
2024/10/7 |
787 |
787 |
777 |
784 |
+0.26% |
74,700 |
2024/10/4 |
782 |
782 |
776 |
782 |
+0.77% |
96,800 |
2024/10/3 |
781 |
783 |
773 |
776 |
+0.52% |
57,000 |
2024/10/2 |
781 |
784 |
771 |
772 |
-1.91% |
115,600 |
2024/10/1 |
778 |
788 |
778 |
787 |
+1.94% |
55,400 |
2024/9/30 |
773 |
780 |
767 |
772 |
-2.77% |
263,200 |
2024/9/27 |
775 |
795 |
775 |
794 |
-1.00% |
263,500 |
2024/9/26 |
798 |
805 |
793 |
802 |
+0.63% |
561,100 |
2024/9/25 |
804 |
804 |
797 |
797 |
-1.12% |
282,000 |
2024/9/24 |
815 |
815 |
805 |
806 |
-0.62% |
155,900 |
2024/9/20 |
813 |
815 |
808 |
811 |
+0.75% |
85,700 |
2024/9/19 |
808 |
811 |
805 |
805 |
+0.12% |
88,100 |
2024/9/18 |
807 |
812 |
804 |
804 |
-0.37% |
55,900 |
2024/9/17 |
811 |
814 |
801 |
807 |
-0.37% |
67,500 |
2024/9/13 |
813 |
814 |
808 |
810 |
-0.98% |
67,300 |
2024/9/12 |
815 |
818 |
809 |
818 |
+1.49% |
48,400 |
2024/9/11 |
813 |
821 |
801 |
806 |
-1.10% |
101,200 |
2024/9/10 |
813 |
818 |
811 |
815 |
+0.37% |
48,400 |
|