日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
798 |
799 |
791 |
795 |
-0.13% |
287,600 |
2025/2/13 |
795 |
800 |
794 |
796 |
+0.38% |
415,100 |
2025/2/12 |
784 |
795 |
782 |
793 |
+1.67% |
524,200 |
2025/2/10 |
775 |
783 |
775 |
780 |
+0.26% |
359,000 |
2025/2/7 |
778 |
782 |
776 |
778 |
-0.64% |
336,500 |
2025/2/6 |
780 |
790 |
780 |
783 |
+0.51% |
413,600 |
2025/2/5 |
782 |
789 |
779 |
779 |
-1.27% |
883,200 |
2025/2/4 |
778 |
792 |
775 |
789 |
+1.94% |
501,600 |
2025/2/3 |
777 |
777 |
766 |
774 |
-0.64% |
377,300 |
2025/1/31 |
782 |
783 |
777 |
779 |
-0.64% |
322,900 |
2025/1/30 |
771 |
784 |
769 |
784 |
+0.90% |
291,400 |
2025/1/29 |
778 |
783 |
776 |
777 |
-1.40% |
313,600 |
2025/1/28 |
776 |
789 |
774 |
788 |
+1.94% |
538,700 |
2025/1/27 |
767 |
773 |
763 |
773 |
+2.11% |
347,800 |
2025/1/24 |
754 |
763 |
754 |
757 |
+0.53% |
253,900 |
2025/1/23 |
753 |
757 |
745 |
753 |
-0.40% |
388,900 |
2025/1/22 |
765 |
765 |
753 |
756 |
-0.66% |
333,500 |
2025/1/21 |
755 |
766 |
755 |
761 |
+0.66% |
348,100 |
2025/1/20 |
745 |
759 |
742 |
756 |
+1.61% |
443,300 |
2025/1/17 |
744 |
749 |
740 |
744 |
+0.27% |
269,400 |
2025/1/16 |
748 |
753 |
741 |
742 |
-1.46% |
383,500 |
2025/1/15 |
748 |
757 |
748 |
753 |
+0.67% |
388,700 |
2025/1/14 |
755 |
756 |
741 |
748 |
+0.81% |
494,900 |
2025/1/10 |
740 |
746 |
722 |
742 |
+1.64% |
645,800 |
2025/1/9 |
737 |
737 |
727 |
730 |
-1.22% |
473,100 |
2025/1/8 |
750 |
751 |
739 |
739 |
-1.34% |
513,600 |
2025/1/7 |
755 |
756 |
746 |
749 |
-0.53% |
484,400 |
2025/1/6 |
755 |
760 |
752 |
753 |
-0.13% |
382,400 |
2024/12/30 |
752 |
758 |
750 |
754 |
+1.21% |
411,200 |
2024/12/27 |
739 |
747 |
736 |
745 |
+1.78% |
393,800 |
2024/12/26 |
730 |
742 |
730 |
732 |
-0.14% |
556,500 |
2024/12/25 |
735 |
736 |
725 |
733 |
-0.41% |
480,000 |
2024/12/24 |
725 |
738 |
723 |
736 |
+1.24% |
570,000 |
2024/12/23 |
732 |
733 |
723 |
727 |
-0.82% |
587,700 |
2024/12/20 |
737 |
743 |
733 |
733 |
-0.14% |
469,100 |
2024/12/19 |
739 |
740 |
731 |
734 |
-1.08% |
527,700 |
2024/12/18 |
750 |
751 |
739 |
742 |
-1.20% |
457,300 |
2024/12/17 |
740 |
758 |
740 |
751 |
+0.94% |
586,300 |
2024/12/16 |
763 |
763 |
744 |
744 |
-2.75% |
786,100 |
2024/12/13 |
765 |
771 |
761 |
765 |
-0.65% |
758,000 |
2024/12/12 |
779 |
781 |
768 |
770 |
-0.90% |
669,200 |
2024/12/11 |
783 |
784 |
777 |
777 |
-0.77% |
507,500 |
2024/12/10 |
787 |
787 |
776 |
783 |
+0.13% |
612,400 |
2024/12/9 |
794 |
802 |
782 |
782 |
-0.64% |
728,600 |
2024/12/6 |
805 |
808 |
786 |
787 |
-2.24% |
947,100 |
2024/12/5 |
831 |
832 |
804 |
805 |
-3.36% |
668,900 |
2024/12/4 |
839 |
842 |
829 |
833 |
-2.12% |
371,300 |
2024/12/3 |
854 |
871 |
851 |
851 |
+0.12% |
436,400 |
2024/12/2 |
858 |
862 |
850 |
850 |
-0.82% |
743,000 |
2024/11/29 |
852 |
863 |
852 |
857 |
+0.23% |
308,600 |
2024/11/28 |
849 |
855 |
845 |
855 |
-0.58% |
197,200 |
2024/11/27 |
822 |
860 |
821 |
860 |
+5.01% |
1,082,700 |
2024/11/26 |
834 |
837 |
818 |
819 |
-1.44% |
311,600 |
2024/11/25 |
840 |
847 |
831 |
831 |
+0.00% |
334,500 |
2024/11/22 |
822 |
840 |
820 |
831 |
+0.97% |
302,800 |
2024/11/21 |
814 |
828 |
813 |
823 |
+1.11% |
265,700 |
2024/11/20 |
816 |
817 |
808 |
814 |
+0.49% |
294,300 |
2024/11/19 |
812 |
815 |
808 |
810 |
+0.62% |
331,500 |
2024/11/18 |
811 |
812 |
805 |
805 |
-0.86% |
230,200 |
2024/11/15 |
819 |
820 |
812 |
812 |
-0.49% |
181,400 |
2024/11/14 |
820 |
822 |
815 |
816 |
-0.73% |
158,400 |
2024/11/13 |
818 |
824 |
816 |
822 |
+0.49% |
206,000 |
2024/11/12 |
818 |
824 |
815 |
818 |
+0.12% |
167,200 |
2024/11/11 |
820 |
821 |
813 |
817 |
-0.49% |
230,600 |
2024/11/8 |
836 |
838 |
821 |
821 |
-1.68% |
286,900 |
2024/11/7 |
828 |
836 |
826 |
835 |
+1.21% |
269,700 |
2024/11/6 |
828 |
830 |
822 |
825 |
+0.12% |
158,000 |
2024/11/5 |
830 |
832 |
823 |
824 |
-0.84% |
175,900 |
2024/11/1 |
832 |
838 |
826 |
831 |
-0.36% |
226,300 |
2024/10/31 |
838 |
838 |
823 |
834 |
+0.36% |
311,600 |
2024/10/30 |
829 |
837 |
821 |
831 |
+0.73% |
1,007,500 |
2024/10/29 |
818 |
828 |
814 |
825 |
+1.48% |
290,600 |
2024/10/28 |
801 |
817 |
801 |
813 |
+1.12% |
214,000 |
2024/10/25 |
806 |
807 |
800 |
804 |
-0.25% |
251,600 |
2024/10/24 |
806 |
808 |
802 |
806 |
+0.12% |
235,600 |
2024/10/23 |
816 |
817 |
805 |
805 |
-1.83% |
456,700 |
2024/10/22 |
826 |
827 |
819 |
820 |
-0.85% |
470,400 |
2024/10/21 |
830 |
831 |
827 |
827 |
-0.24% |
283,300 |
2024/10/18 |
830 |
833 |
828 |
829 |
-0.12% |
290,700 |
2024/10/17 |
837 |
838 |
830 |
830 |
-0.84% |
329,100 |
2024/10/16 |
841 |
849 |
836 |
837 |
-0.48% |
317,400 |
2024/10/15 |
839 |
843 |
837 |
841 |
-0.24% |
254,500 |
2024/10/11 |
843 |
850 |
839 |
843 |
+0.00% |
382,600 |
2024/10/10 |
836 |
843 |
833 |
843 |
+0.84% |
293,200 |
2024/10/9 |
841 |
854 |
836 |
836 |
-0.59% |
495,000 |
2024/10/8 |
859 |
859 |
841 |
841 |
-2.66% |
551,600 |
2024/10/7 |
859 |
864 |
852 |
864 |
+0.35% |
369,000 |
2024/10/4 |
851 |
862 |
849 |
861 |
+1.53% |
266,300 |
2024/10/3 |
847 |
856 |
846 |
848 |
+0.47% |
302,900 |
2024/10/2 |
843 |
845 |
835 |
844 |
+0.12% |
387,500 |
2024/10/1 |
850 |
850 |
837 |
843 |
-0.59% |
235,500 |
2024/9/30 |
845 |
857 |
845 |
848 |
-1.05% |
270,200 |
2024/9/27 |
852 |
864 |
852 |
857 |
-0.46% |
201,600 |
2024/9/26 |
845 |
861 |
841 |
861 |
+1.89% |
350,900 |
2024/9/25 |
846 |
847 |
838 |
845 |
-0.12% |
203,700 |
2024/9/24 |
855 |
859 |
843 |
846 |
-1.28% |
270,400 |
2024/9/20 |
855 |
864 |
852 |
857 |
+0.94% |
416,900 |
2024/9/19 |
848 |
859 |
848 |
849 |
+0.47% |
196,500 |
2024/9/18 |
838 |
849 |
838 |
845 |
+0.36% |
209,800 |
2024/9/17 |
837 |
847 |
834 |
842 |
+0.72% |
246,100 |
2024/9/13 |
844 |
849 |
836 |
836 |
-1.18% |
242,000 |
2024/9/12 |
829 |
846 |
828 |
846 |
+2.30% |
314,900 |
2024/9/11 |
838 |
839 |
827 |
827 |
-1.66% |
464,800 |
2024/9/10 |
837 |
847 |
837 |
841 |
+0.72% |
218,000 |
2024/9/9 |
850 |
856 |
835 |
835 |
-2.57% |
377,000 |
2024/9/6 |
845 |
857 |
843 |
857 |
+2.02% |
409,100 |
2024/9/5 |
846 |
851 |
830 |
840 |
-2.10% |
923,300 |
2024/9/4 |
860 |
864 |
856 |
858 |
-0.46% |
291,100 |
2024/9/3 |
856 |
862 |
856 |
862 |
+0.94% |
129,600 |
2024/9/2 |
865 |
866 |
853 |
854 |
-1.27% |
300,700 |
2024/8/30 |
858 |
868 |
857 |
865 |
+0.58% |
334,400 |
2024/8/29 |
877 |
878 |
857 |
860 |
-4.44% |
754,400 |
2024/8/28 |
906 |
906 |
897 |
900 |
+0.56% |
356,200 |
2024/8/27 |
898 |
903 |
890 |
895 |
-0.44% |
369,100 |
2024/8/26 |
895 |
899 |
892 |
899 |
+0.56% |
242,300 |
2024/8/23 |
895 |
899 |
893 |
894 |
-0.33% |
202,800 |
2024/8/22 |
890 |
900 |
889 |
897 |
+1.36% |
202,200 |
2024/8/21 |
883 |
892 |
883 |
885 |
-0.34% |
136,300 |
2024/8/20 |
887 |
892 |
885 |
888 |
+0.45% |
192,300 |
2024/8/19 |
882 |
885 |
878 |
884 |
+0.34% |
199,000 |
2024/8/16 |
874 |
881 |
867 |
881 |
+1.61% |
236,900 |
2024/8/15 |
870 |
875 |
863 |
867 |
+0.12% |
205,800 |
2024/8/14 |
872 |
878 |
863 |
866 |
-0.69% |
216,700 |
|