日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
973 |
982 |
968 |
982 |
-0.51% |
1,500 |
2025/1/16 |
994 |
1,001 |
987 |
987 |
+0.20% |
1,400 |
2025/1/15 |
1,077 |
1,077 |
985 |
985 |
-8.54% |
5,900 |
2025/1/14 |
1,050 |
1,149 |
1,043 |
1,077 |
+2.77% |
11,000 |
2025/1/10 |
1,010 |
1,180 |
980 |
1,048 |
-2.06% |
27,400 |
2025/1/9 |
1,051 |
1,126 |
946 |
1,070 |
+0.00% |
38,400 |
2025/1/8 |
1,070 |
1,070 |
1,070 |
1,070 |
+16.30% |
4,800 |
2025/1/7 |
948 |
950 |
909 |
920 |
-8.46% |
14,100 |
2025/1/6 |
1,005 |
1,005 |
1,005 |
1,005 |
+17.54% |
3,100 |
2024/12/30 |
833 |
858 |
833 |
855 |
-0.93% |
2,800 |
2024/12/27 |
887 |
900 |
858 |
863 |
-2.71% |
4,500 |
2024/12/26 |
907 |
907 |
877 |
887 |
-2.63% |
6,400 |
2024/12/25 |
941 |
941 |
901 |
911 |
-3.19% |
6,700 |
2024/12/24 |
980 |
980 |
927 |
941 |
-6.37% |
12,000 |
2024/12/23 |
1,160 |
1,160 |
1,005 |
1,005 |
-13.36% |
10,900 |
2024/12/20 |
1,267 |
1,400 |
1,133 |
1,160 |
+2.38% |
115,100 |
2024/12/19 |
992 |
1,133 |
992 |
1,133 |
+15.26% |
6,200 |
2024/12/18 |
973 |
983 |
958 |
983 |
+1.03% |
600 |
2024/12/17 |
972 |
979 |
972 |
973 |
+0.21% |
800 |
2024/12/16 |
983 |
983 |
971 |
971 |
+0.62% |
400 |
2024/12/13 |
972 |
973 |
965 |
965 |
+0.10% |
600 |
2024/12/12 |
954 |
964 |
954 |
964 |
-0.10% |
900 |
2024/12/11 |
985 |
985 |
950 |
965 |
-2.03% |
1,600 |
2024/12/10 |
1,006 |
1,006 |
985 |
985 |
-2.09% |
600 |
2024/12/9 |
996 |
1,006 |
986 |
1,006 |
+1.00% |
900 |
2024/12/6 |
999 |
1,000 |
989 |
996 |
-1.39% |
800 |
2024/12/4 |
1,023 |
1,023 |
999 |
1,010 |
-1.85% |
1,400 |
2024/12/3 |
1,041 |
1,041 |
1,029 |
1,029 |
-1.91% |
700 |
2024/12/2 |
1,047 |
1,049 |
1,047 |
1,049 |
+0.87% |
400 |
2024/11/29 |
1,055 |
1,055 |
1,035 |
1,040 |
-1.42% |
1,000 |
2024/11/27 |
1,065 |
1,065 |
1,055 |
1,055 |
-0.94% |
500 |
2024/11/26 |
1,080 |
1,080 |
1,065 |
1,065 |
-1.39% |
700 |
2024/11/25 |
1,080 |
1,090 |
1,080 |
1,080 |
+0.00% |
300 |
2024/11/22 |
1,080 |
1,080 |
1,080 |
1,080 |
-0.92% |
200 |
2024/11/20 |
1,115 |
1,115 |
1,090 |
1,090 |
-1.45% |
600 |
2024/11/19 |
1,135 |
1,135 |
1,105 |
1,106 |
-3.41% |
800 |
2024/11/18 |
1,150 |
1,150 |
1,145 |
1,145 |
-1.97% |
400 |
2024/11/15 |
1,157 |
1,168 |
1,157 |
1,168 |
+2.10% |
300 |
2024/11/14 |
1,174 |
1,175 |
1,144 |
1,144 |
+0.00% |
800 |
2024/11/13 |
1,166 |
1,166 |
1,143 |
1,144 |
-2.64% |
900 |
2024/11/12 |
1,200 |
1,200 |
1,175 |
1,175 |
-0.42% |
400 |
2024/11/11 |
1,196 |
1,196 |
1,180 |
1,180 |
-1.58% |
500 |
2024/11/7 |
1,199 |
1,199 |
1,199 |
1,199 |
+0.93% |
100 |
2024/11/6 |
1,189 |
1,189 |
1,188 |
1,188 |
-0.17% |
200 |
2024/11/5 |
1,190 |
1,190 |
1,190 |
1,190 |
-1.41% |
100 |
2024/11/1 |
1,207 |
1,207 |
1,207 |
1,207 |
+1.00% |
300 |
2024/10/31 |
1,195 |
1,195 |
1,195 |
1,195 |
+1.10% |
100 |
2024/10/30 |
1,180 |
1,185 |
1,180 |
1,182 |
+0.17% |
400 |
2024/10/29 |
1,200 |
1,200 |
1,180 |
1,180 |
-1.75% |
400 |
2024/10/28 |
1,205 |
1,205 |
1,201 |
1,201 |
-0.50% |
500 |
2024/10/25 |
1,207 |
1,207 |
1,193 |
1,207 |
-0.25% |
400 |
2024/10/22 |
1,213 |
1,213 |
1,210 |
1,210 |
-1.47% |
1,000 |
2024/10/18 |
1,220 |
1,228 |
1,215 |
1,228 |
+0.24% |
900 |
2024/10/17 |
1,240 |
1,240 |
1,225 |
1,225 |
-1.92% |
600 |
2024/10/16 |
1,257 |
1,257 |
1,228 |
1,249 |
+0.81% |
1,500 |
2024/10/15 |
1,236 |
1,240 |
1,231 |
1,239 |
-0.08% |
900 |
2024/10/11 |
1,241 |
1,249 |
1,240 |
1,240 |
-0.80% |
1,400 |
2024/10/10 |
1,260 |
1,260 |
1,250 |
1,250 |
-0.79% |
800 |
2024/10/9 |
1,258 |
1,269 |
1,252 |
1,260 |
+0.00% |
700 |
2024/10/8 |
1,263 |
1,263 |
1,250 |
1,260 |
-0.87% |
1,600 |
2024/10/7 |
1,289 |
1,289 |
1,267 |
1,271 |
-1.09% |
700 |
2024/10/4 |
1,249 |
1,285 |
1,249 |
1,285 |
+0.63% |
2,200 |
2024/10/3 |
1,240 |
1,277 |
1,152 |
1,277 |
+0.55% |
3,400 |
2024/10/2 |
1,299 |
1,300 |
1,270 |
1,270 |
-0.63% |
600 |
2024/10/1 |
1,288 |
1,300 |
1,271 |
1,278 |
-1.16% |
900 |
2024/9/30 |
1,260 |
1,293 |
1,232 |
1,293 |
+0.23% |
1,800 |
2024/9/27 |
1,305 |
1,305 |
1,270 |
1,290 |
-1.15% |
1,100 |
2024/9/26 |
1,282 |
1,305 |
1,254 |
1,305 |
+3.74% |
1,900 |
2024/9/25 |
1,255 |
1,260 |
1,249 |
1,258 |
+0.24% |
1,900 |
2024/9/24 |
1,250 |
1,260 |
1,250 |
1,255 |
+0.48% |
900 |
2024/9/20 |
1,225 |
1,249 |
1,225 |
1,249 |
+2.04% |
800 |
2024/9/18 |
1,240 |
1,243 |
1,222 |
1,224 |
-0.65% |
700 |
2024/9/17 |
1,232 |
1,232 |
1,232 |
1,232 |
+0.00% |
200 |
2024/9/13 |
1,260 |
1,260 |
1,232 |
1,232 |
-2.22% |
700 |
2024/9/12 |
1,260 |
1,265 |
1,230 |
1,260 |
+3.28% |
1,900 |
2024/9/11 |
1,235 |
1,258 |
1,220 |
1,220 |
-0.65% |
1,800 |
2024/9/10 |
1,250 |
1,250 |
1,228 |
1,228 |
-0.73% |
500 |
2024/9/9 |
1,237 |
1,237 |
1,237 |
1,237 |
-0.32% |
100 |
2024/9/6 |
1,260 |
1,260 |
1,241 |
1,241 |
+0.16% |
700 |
2024/9/5 |
1,239 |
1,239 |
1,239 |
1,239 |
-2.36% |
500 |
2024/9/4 |
1,264 |
1,277 |
1,262 |
1,269 |
-0.63% |
1,000 |
2024/9/3 |
1,285 |
1,305 |
1,268 |
1,277 |
-0.62% |
1,600 |
2024/9/2 |
1,300 |
1,300 |
1,282 |
1,285 |
-0.77% |
1,200 |
2024/8/30 |
1,290 |
1,295 |
1,268 |
1,295 |
+1.89% |
1,700 |
2024/8/29 |
1,256 |
1,280 |
1,256 |
1,271 |
+1.19% |
800 |
2024/8/28 |
1,256 |
1,256 |
1,256 |
1,256 |
-1.02% |
200 |
2024/8/27 |
1,248 |
1,286 |
1,225 |
1,269 |
+3.34% |
2,000 |
2024/8/26 |
1,228 |
1,228 |
1,228 |
1,228 |
+1.07% |
200 |
2024/8/23 |
1,226 |
1,226 |
1,213 |
1,215 |
-0.65% |
1,300 |
2024/8/22 |
1,222 |
1,223 |
1,221 |
1,223 |
-0.65% |
800 |
2024/8/21 |
1,230 |
1,248 |
1,201 |
1,231 |
+0.08% |
700 |
2024/8/19 |
1,252 |
1,252 |
1,230 |
1,230 |
-2.46% |
1,300 |
2024/8/16 |
1,271 |
1,278 |
1,253 |
1,261 |
-1.33% |
1,500 |
2024/8/15 |
1,240 |
1,278 |
1,233 |
1,278 |
+2.32% |
1,900 |
2024/8/14 |
1,231 |
1,271 |
1,231 |
1,249 |
+1.54% |
2,300 |
2024/8/13 |
1,226 |
1,230 |
1,212 |
1,230 |
-0.40% |
1,000 |
2024/8/9 |
1,254 |
1,254 |
1,211 |
1,235 |
-0.24% |
1,200 |
2024/8/8 |
1,200 |
1,238 |
1,178 |
1,238 |
+3.69% |
1,600 |
2024/8/7 |
1,113 |
1,225 |
1,113 |
1,194 |
-0.75% |
3,000 |
2024/8/6 |
1,106 |
1,203 |
1,106 |
1,203 |
+5.99% |
6,000 |
2024/8/5 |
1,277 |
1,305 |
1,105 |
1,135 |
-15.11% |
22,200 |
2024/8/2 |
1,347 |
1,347 |
1,322 |
1,337 |
-2.41% |
11,400 |
2024/8/1 |
1,376 |
1,389 |
1,350 |
1,370 |
-1.44% |
6,500 |
2024/7/31 |
1,350 |
1,390 |
1,350 |
1,390 |
+1.39% |
2,300 |
2024/7/30 |
1,358 |
1,371 |
1,352 |
1,371 |
-0.58% |
3,300 |
2024/7/29 |
1,352 |
1,383 |
1,352 |
1,379 |
+2.07% |
2,400 |
2024/7/26 |
1,352 |
1,359 |
1,332 |
1,351 |
-0.07% |
4,400 |
2024/7/25 |
1,394 |
1,394 |
1,333 |
1,352 |
-3.43% |
4,600 |
2024/7/24 |
1,352 |
1,444 |
1,352 |
1,400 |
+1.82% |
10,400 |
2024/7/23 |
1,337 |
1,375 |
1,329 |
1,375 |
+2.38% |
4,900 |
2024/7/22 |
1,439 |
1,439 |
1,343 |
1,343 |
-6.22% |
6,800 |
2024/7/19 |
1,497 |
1,497 |
1,408 |
1,432 |
-3.05% |
7,900 |
2024/7/18 |
1,498 |
1,498 |
1,464 |
1,477 |
-1.47% |
5,300 |
2024/7/17 |
1,480 |
1,518 |
1,451 |
1,499 |
+0.00% |
8,900 |
2024/7/16 |
1,468 |
1,532 |
1,454 |
1,499 |
+2.11% |
11,300 |
2024/7/12 |
1,444 |
1,523 |
1,444 |
1,468 |
-0.34% |
15,100 |
2024/7/11 |
1,510 |
1,511 |
1,472 |
1,473 |
-2.51% |
15,700 |
2024/7/10 |
1,545 |
1,556 |
1,509 |
1,511 |
-4.67% |
19,300 |
2024/7/9 |
1,704 |
1,704 |
1,573 |
1,585 |
-6.54% |
39,600 |
2024/7/8 |
1,813 |
1,863 |
1,643 |
1,696 |
-4.50% |
77,200 |
2024/7/5 |
1,841 |
1,956 |
1,682 |
1,776 |
-7.55% |
156,200 |
2024/7/4 |
2,000 |
2,380 |
1,921 |
1,921 |
-2.98% |
768,600 |
2024/7/3 |
2,890 |
2,890 |
1,962 |
1,980 |
-17.15% |
681,200 |
|