日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
5,020 |
5,020 |
5,020 |
5,020 |
+0.00% |
39,300 |
2025/2/13 |
5,020 |
5,020 |
5,010 |
5,020 |
+0.20% |
110,400 |
2025/2/12 |
5,020 |
5,020 |
5,010 |
5,010 |
+0.00% |
93,400 |
2025/2/10 |
5,010 |
5,010 |
5,010 |
5,010 |
+0.00% |
87,600 |
2025/2/7 |
5,020 |
5,020 |
5,010 |
5,010 |
-0.20% |
166,100 |
2025/2/6 |
5,010 |
5,020 |
5,010 |
5,020 |
+23.95% |
527,500 |
2025/2/5 |
4,050 |
4,050 |
4,050 |
4,050 |
+97.66% |
1,100 |
2025/2/4 |
2,049 |
2,049 |
2,049 |
2,049 |
+24.26% |
6,300 |
2025/2/3 |
1,649 |
1,649 |
1,649 |
1,649 |
+22.24% |
4,000 |
2025/1/31 |
1,335 |
1,430 |
1,335 |
1,349 |
+0.00% |
3,900 |
2025/1/30 |
1,330 |
1,357 |
1,329 |
1,349 |
+0.30% |
500 |
2025/1/29 |
1,345 |
1,382 |
1,333 |
1,345 |
-0.74% |
2,300 |
2025/1/28 |
1,350 |
1,385 |
1,320 |
1,355 |
-0.15% |
2,900 |
2025/1/27 |
1,337 |
1,360 |
1,337 |
1,357 |
+0.00% |
1,200 |
2025/1/24 |
1,355 |
1,357 |
1,350 |
1,357 |
+0.15% |
1,400 |
2025/1/23 |
1,320 |
1,358 |
1,320 |
1,355 |
+2.81% |
3,000 |
2025/1/22 |
1,318 |
1,327 |
1,318 |
1,318 |
+0.00% |
1,100 |
2025/1/21 |
1,315 |
1,325 |
1,315 |
1,318 |
-0.53% |
2,200 |
2025/1/20 |
1,325 |
1,343 |
1,322 |
1,325 |
+0.00% |
2,300 |
2025/1/17 |
1,315 |
1,330 |
1,315 |
1,325 |
+0.91% |
3,000 |
2025/1/16 |
1,332 |
1,340 |
1,313 |
1,313 |
-2.67% |
3,500 |
2025/1/15 |
1,332 |
1,349 |
1,332 |
1,349 |
+1.35% |
1,600 |
2025/1/14 |
1,344 |
1,344 |
1,331 |
1,331 |
-1.92% |
2,200 |
2025/1/10 |
1,335 |
1,360 |
1,335 |
1,357 |
+0.97% |
1,300 |
2025/1/9 |
1,341 |
1,344 |
1,320 |
1,344 |
-1.10% |
1,900 |
2025/1/8 |
1,341 |
1,359 |
1,341 |
1,359 |
+0.67% |
1,200 |
2025/1/7 |
1,336 |
1,360 |
1,336 |
1,350 |
-0.07% |
2,100 |
2025/1/6 |
1,349 |
1,355 |
1,340 |
1,351 |
+0.15% |
2,600 |
2024/12/30 |
1,326 |
1,350 |
1,326 |
1,349 |
+1.73% |
3,500 |
2024/12/27 |
1,319 |
1,326 |
1,319 |
1,326 |
+0.53% |
2,800 |
2024/12/26 |
1,314 |
1,326 |
1,314 |
1,319 |
+0.23% |
1,700 |
2024/12/25 |
1,319 |
1,321 |
1,316 |
1,316 |
-0.23% |
6,200 |
2024/12/24 |
1,315 |
1,321 |
1,314 |
1,319 |
+0.38% |
1,000 |
2024/12/23 |
1,316 |
1,319 |
1,304 |
1,314 |
-0.15% |
3,800 |
2024/12/20 |
1,318 |
1,320 |
1,314 |
1,316 |
-0.15% |
1,900 |
2024/12/19 |
1,301 |
1,319 |
1,301 |
1,318 |
+0.61% |
1,100 |
2024/12/18 |
1,308 |
1,310 |
1,308 |
1,310 |
+0.15% |
400 |
2024/12/17 |
1,306 |
1,308 |
1,306 |
1,308 |
-0.15% |
600 |
2024/12/16 |
1,317 |
1,317 |
1,310 |
1,310 |
-0.08% |
800 |
2024/12/13 |
1,323 |
1,323 |
1,309 |
1,311 |
-0.91% |
2,000 |
2024/12/12 |
1,309 |
1,323 |
1,309 |
1,323 |
+1.15% |
800 |
2024/12/11 |
1,309 |
1,309 |
1,308 |
1,308 |
+0.31% |
400 |
2024/12/10 |
1,303 |
1,320 |
1,303 |
1,304 |
+0.15% |
2,000 |
2024/12/9 |
1,317 |
1,320 |
1,302 |
1,302 |
+0.08% |
1,600 |
2024/12/6 |
1,302 |
1,302 |
1,300 |
1,301 |
+0.00% |
1,400 |
2024/12/5 |
1,301 |
1,301 |
1,301 |
1,301 |
-0.69% |
300 |
2024/12/4 |
1,301 |
1,310 |
1,301 |
1,310 |
+0.85% |
600 |
2024/12/3 |
1,304 |
1,326 |
1,298 |
1,299 |
-0.54% |
5,700 |
2024/12/2 |
1,314 |
1,314 |
1,306 |
1,306 |
-0.61% |
1,500 |
2024/11/29 |
1,313 |
1,314 |
1,313 |
1,314 |
-0.83% |
200 |
2024/11/28 |
1,313 |
1,325 |
1,313 |
1,325 |
+0.76% |
500 |
2024/11/27 |
1,318 |
1,327 |
1,315 |
1,315 |
-0.45% |
1,000 |
2024/11/26 |
1,320 |
1,326 |
1,316 |
1,321 |
-0.23% |
1,700 |
2024/11/25 |
1,325 |
1,326 |
1,324 |
1,324 |
-0.15% |
1,300 |
2024/11/22 |
1,301 |
1,326 |
1,299 |
1,326 |
+2.00% |
1,100 |
2024/11/21 |
1,310 |
1,313 |
1,300 |
1,300 |
-1.96% |
3,200 |
2024/11/20 |
1,310 |
1,326 |
1,310 |
1,326 |
+0.45% |
700 |
2024/11/19 |
1,324 |
1,324 |
1,320 |
1,320 |
-0.30% |
300 |
2024/11/18 |
1,308 |
1,324 |
1,308 |
1,324 |
-0.15% |
500 |
2024/11/15 |
1,301 |
1,328 |
1,301 |
1,326 |
-0.30% |
1,700 |
2024/11/13 |
1,330 |
1,330 |
1,330 |
1,330 |
+0.00% |
100 |
2024/11/12 |
1,330 |
1,330 |
1,330 |
1,330 |
+1.92% |
500 |
2024/11/11 |
1,304 |
1,305 |
1,304 |
1,305 |
+0.08% |
300 |
2024/11/8 |
1,304 |
1,304 |
1,304 |
1,304 |
+0.00% |
500 |
2024/11/7 |
1,303 |
1,305 |
1,285 |
1,304 |
+0.08% |
2,500 |
2024/11/6 |
1,311 |
1,311 |
1,303 |
1,303 |
-0.53% |
400 |
2024/11/5 |
1,304 |
1,312 |
1,304 |
1,310 |
-0.08% |
600 |
2024/11/1 |
1,302 |
1,311 |
1,302 |
1,311 |
+0.69% |
300 |
2024/10/31 |
1,300 |
1,302 |
1,300 |
1,302 |
-1.29% |
800 |
2024/10/30 |
1,302 |
1,319 |
1,300 |
1,319 |
+1.31% |
900 |
2024/10/29 |
1,303 |
1,303 |
1,302 |
1,302 |
-0.08% |
300 |
2024/10/28 |
1,300 |
1,310 |
1,300 |
1,303 |
-0.53% |
3,700 |
2024/10/25 |
1,311 |
1,312 |
1,306 |
1,310 |
-0.08% |
2,900 |
2024/10/24 |
1,318 |
1,319 |
1,311 |
1,311 |
-0.53% |
1,600 |
2024/10/23 |
1,315 |
1,344 |
1,315 |
1,318 |
-0.83% |
900 |
2024/10/22 |
1,329 |
1,329 |
1,329 |
1,329 |
+0.00% |
200 |
2024/10/21 |
1,332 |
1,344 |
1,313 |
1,329 |
-0.30% |
1,100 |
2024/10/18 |
1,333 |
1,333 |
1,333 |
1,333 |
+0.00% |
200 |
2024/10/17 |
1,333 |
1,344 |
1,314 |
1,333 |
+0.00% |
1,200 |
2024/10/16 |
1,331 |
1,333 |
1,331 |
1,333 |
+0.00% |
500 |
2024/10/15 |
1,346 |
1,346 |
1,333 |
1,333 |
-1.04% |
800 |
2024/10/11 |
1,332 |
1,347 |
1,332 |
1,347 |
-0.22% |
400 |
2024/10/10 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
100 |
2024/10/9 |
1,325 |
1,380 |
1,325 |
1,350 |
+0.00% |
1,600 |
2024/10/8 |
1,341 |
1,388 |
1,341 |
1,350 |
+0.67% |
700 |
2024/10/7 |
1,356 |
1,356 |
1,341 |
1,341 |
-1.11% |
3,600 |
2024/10/4 |
1,356 |
1,356 |
1,356 |
1,356 |
+0.00% |
3,500 |
2024/10/3 |
1,352 |
1,356 |
1,352 |
1,356 |
+0.44% |
300 |
2024/10/2 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
100 |
2024/10/1 |
1,348 |
1,350 |
1,348 |
1,350 |
+0.30% |
400 |
2024/9/30 |
1,321 |
1,350 |
1,319 |
1,346 |
-1.10% |
2,200 |
2024/9/27 |
1,336 |
1,361 |
1,330 |
1,361 |
-0.37% |
600 |
2024/9/26 |
1,348 |
1,366 |
1,348 |
1,366 |
+1.34% |
300 |
2024/9/25 |
1,350 |
1,357 |
1,346 |
1,348 |
-0.52% |
2,100 |
2024/9/24 |
1,367 |
1,367 |
1,352 |
1,355 |
-0.88% |
500 |
2024/9/20 |
1,360 |
1,368 |
1,360 |
1,367 |
+0.51% |
500 |
2024/9/19 |
1,356 |
1,360 |
1,349 |
1,360 |
+0.29% |
700 |
2024/9/18 |
1,356 |
1,356 |
1,356 |
1,356 |
+0.00% |
300 |
2024/9/17 |
1,349 |
1,356 |
1,349 |
1,356 |
-0.07% |
400 |
2024/9/13 |
1,341 |
1,357 |
1,341 |
1,357 |
+1.19% |
500 |
2024/9/12 |
1,335 |
1,358 |
1,335 |
1,341 |
-2.05% |
800 |
2024/9/11 |
1,346 |
1,369 |
1,335 |
1,369 |
+1.71% |
1,900 |
2024/9/10 |
1,344 |
1,347 |
1,344 |
1,346 |
+0.45% |
400 |
2024/9/9 |
1,347 |
1,362 |
1,335 |
1,340 |
+0.37% |
2,400 |
2024/9/6 |
1,358 |
1,358 |
1,335 |
1,335 |
-1.69% |
300 |
2024/9/5 |
1,320 |
1,359 |
1,320 |
1,358 |
+2.49% |
1,300 |
2024/9/4 |
1,337 |
1,358 |
1,325 |
1,325 |
-2.43% |
1,300 |
2024/9/3 |
1,358 |
1,358 |
1,336 |
1,358 |
+1.34% |
500 |
2024/9/2 |
1,359 |
1,359 |
1,336 |
1,340 |
-0.74% |
1,600 |
2024/8/30 |
1,350 |
1,359 |
1,350 |
1,350 |
-0.66% |
300 |
2024/8/29 |
1,354 |
1,359 |
1,341 |
1,359 |
+0.67% |
1,000 |
2024/8/28 |
1,326 |
1,350 |
1,326 |
1,350 |
+0.00% |
1,100 |
2024/8/27 |
1,340 |
1,350 |
1,340 |
1,350 |
+1.28% |
1,400 |
2024/8/26 |
1,350 |
1,350 |
1,333 |
1,333 |
-1.26% |
1,300 |
2024/8/23 |
1,358 |
1,358 |
1,335 |
1,350 |
-0.59% |
900 |
2024/8/22 |
1,350 |
1,358 |
1,350 |
1,358 |
+0.59% |
1,400 |
2024/8/21 |
1,341 |
1,350 |
1,341 |
1,350 |
+0.00% |
1,700 |
2024/8/20 |
1,350 |
1,350 |
1,326 |
1,350 |
+0.00% |
2,000 |
2024/8/19 |
1,350 |
1,350 |
1,350 |
1,350 |
-1.39% |
300 |
2024/8/16 |
1,350 |
1,371 |
1,350 |
1,369 |
+0.51% |
2,500 |
2024/8/15 |
1,360 |
1,362 |
1,360 |
1,362 |
+0.15% |
600 |
2024/8/14 |
1,358 |
1,360 |
1,358 |
1,360 |
+0.15% |
1,300 |
2024/8/13 |
1,360 |
1,360 |
1,358 |
1,358 |
+6.93% |
300 |
|