日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
904 |
910 |
899 |
903 |
+0.22% |
192,500 |
2025/2/12 |
910 |
914 |
899 |
901 |
-0.44% |
168,300 |
2025/2/10 |
896 |
911 |
896 |
905 |
+1.00% |
237,900 |
2025/2/7 |
900 |
904 |
896 |
896 |
-0.88% |
159,300 |
2025/2/6 |
900 |
907 |
898 |
904 |
+0.44% |
167,800 |
2025/2/5 |
907 |
907 |
894 |
900 |
+0.33% |
209,100 |
2025/2/4 |
914 |
916 |
895 |
897 |
-1.32% |
307,900 |
2025/2/3 |
913 |
913 |
900 |
909 |
-0.76% |
360,100 |
2025/1/31 |
929 |
936 |
913 |
916 |
+0.22% |
271,700 |
2025/1/30 |
916 |
918 |
911 |
914 |
-0.33% |
150,100 |
2025/1/29 |
920 |
925 |
917 |
917 |
-0.97% |
205,000 |
2025/1/28 |
918 |
929 |
917 |
926 |
+0.65% |
268,500 |
2025/1/27 |
928 |
930 |
918 |
920 |
+0.00% |
173,400 |
2025/1/24 |
926 |
926 |
916 |
920 |
-0.11% |
211,000 |
2025/1/23 |
939 |
943 |
915 |
921 |
-1.71% |
311,700 |
2025/1/22 |
939 |
946 |
935 |
937 |
+0.75% |
260,200 |
2025/1/21 |
932 |
934 |
922 |
930 |
+0.22% |
285,700 |
2025/1/20 |
930 |
935 |
924 |
928 |
-0.22% |
244,200 |
2025/1/17 |
920 |
932 |
912 |
930 |
+1.42% |
319,900 |
2025/1/16 |
914 |
936 |
908 |
917 |
+0.33% |
583,700 |
2025/1/15 |
896 |
915 |
894 |
914 |
+0.77% |
502,500 |
2025/1/14 |
914 |
918 |
893 |
907 |
-2.37% |
1,006,300 |
2025/1/10 |
846 |
990 |
845 |
929 |
+9.17% |
1,729,600 |
2025/1/9 |
849 |
858 |
847 |
851 |
+0.35% |
331,900 |
2025/1/8 |
855 |
858 |
846 |
848 |
-0.70% |
357,100 |
2025/1/7 |
870 |
870 |
851 |
854 |
-1.39% |
357,900 |
2025/1/6 |
896 |
896 |
865 |
866 |
-3.35% |
633,200 |
2024/12/30 |
898 |
905 |
895 |
896 |
+0.22% |
380,300 |
2024/12/27 |
889 |
899 |
884 |
894 |
+0.56% |
318,100 |
2024/12/26 |
883 |
893 |
880 |
889 |
+0.79% |
301,100 |
2024/12/25 |
887 |
887 |
871 |
882 |
+0.34% |
233,600 |
2024/12/24 |
858 |
883 |
852 |
879 |
+3.17% |
447,600 |
2024/12/23 |
855 |
858 |
848 |
852 |
+0.59% |
196,300 |
2024/12/20 |
861 |
863 |
847 |
847 |
-1.63% |
354,800 |
2024/12/19 |
838 |
870 |
838 |
861 |
+2.50% |
435,200 |
2024/12/18 |
846 |
852 |
839 |
840 |
-0.94% |
144,800 |
2024/12/17 |
852 |
862 |
848 |
848 |
+0.59% |
424,100 |
2024/12/16 |
853 |
866 |
839 |
843 |
+3.82% |
798,700 |
2024/12/13 |
806 |
816 |
804 |
812 |
+0.74% |
213,900 |
2024/12/12 |
810 |
815 |
806 |
806 |
-0.25% |
152,300 |
2024/12/11 |
810 |
814 |
806 |
808 |
-0.12% |
108,900 |
2024/12/10 |
815 |
818 |
806 |
809 |
-0.12% |
196,200 |
2024/12/9 |
802 |
810 |
800 |
810 |
+1.38% |
168,300 |
2024/12/6 |
800 |
801 |
794 |
799 |
-0.12% |
182,900 |
2024/12/5 |
790 |
800 |
790 |
800 |
+0.88% |
139,100 |
2024/12/4 |
789 |
797 |
789 |
793 |
+0.51% |
135,300 |
2024/12/3 |
780 |
796 |
780 |
789 |
+1.81% |
219,500 |
2024/12/2 |
769 |
784 |
768 |
775 |
+0.78% |
159,000 |
2024/11/29 |
770 |
775 |
766 |
769 |
+0.79% |
138,700 |
2024/11/28 |
766 |
771 |
762 |
763 |
-0.52% |
165,200 |
2024/11/27 |
783 |
784 |
767 |
767 |
-2.17% |
140,200 |
2024/11/26 |
778 |
786 |
773 |
784 |
+1.69% |
147,800 |
2024/11/25 |
782 |
782 |
771 |
771 |
-0.90% |
434,200 |
2024/11/22 |
780 |
784 |
776 |
778 |
-0.26% |
203,900 |
2024/11/21 |
774 |
780 |
772 |
780 |
+1.30% |
174,900 |
2024/11/20 |
768 |
775 |
768 |
770 |
-0.26% |
137,100 |
2024/11/19 |
776 |
780 |
771 |
772 |
+0.00% |
128,700 |
2024/11/18 |
767 |
777 |
766 |
772 |
+0.39% |
148,900 |
2024/11/15 |
770 |
774 |
763 |
769 |
-0.26% |
155,000 |
2024/11/14 |
772 |
778 |
767 |
771 |
-0.90% |
206,300 |
2024/11/13 |
764 |
780 |
763 |
778 |
+1.70% |
229,300 |
2024/11/12 |
767 |
774 |
760 |
765 |
-0.91% |
293,300 |
2024/11/11 |
765 |
772 |
763 |
772 |
+0.65% |
137,600 |
2024/11/8 |
780 |
785 |
766 |
767 |
-1.41% |
185,200 |
2024/11/7 |
774 |
782 |
773 |
778 |
+0.91% |
205,800 |
2024/11/6 |
767 |
779 |
767 |
771 |
+0.52% |
198,700 |
2024/11/5 |
778 |
778 |
766 |
767 |
-0.13% |
139,800 |
2024/11/1 |
765 |
776 |
764 |
768 |
-1.29% |
200,300 |
2024/10/31 |
776 |
782 |
775 |
778 |
+0.39% |
137,300 |
2024/10/30 |
776 |
778 |
771 |
775 |
+0.13% |
332,400 |
2024/10/29 |
762 |
774 |
762 |
774 |
+1.18% |
129,400 |
2024/10/28 |
756 |
773 |
755 |
765 |
+1.19% |
177,300 |
2024/10/25 |
769 |
769 |
752 |
756 |
-1.31% |
198,700 |
2024/10/24 |
776 |
777 |
761 |
766 |
-1.67% |
252,900 |
2024/10/23 |
769 |
786 |
769 |
779 |
+1.30% |
471,800 |
2024/10/22 |
790 |
790 |
768 |
769 |
-2.90% |
345,900 |
2024/10/21 |
788 |
793 |
785 |
792 |
+0.51% |
253,200 |
2024/10/18 |
800 |
804 |
788 |
788 |
-0.13% |
314,900 |
2024/10/17 |
798 |
801 |
789 |
789 |
-1.13% |
465,500 |
2024/10/16 |
794 |
812 |
794 |
798 |
+0.38% |
371,400 |
2024/10/15 |
800 |
804 |
790 |
795 |
-0.62% |
383,200 |
2024/10/11 |
800 |
812 |
784 |
800 |
-3.61% |
1,066,500 |
2024/10/10 |
838 |
839 |
824 |
830 |
-1.19% |
357,900 |
2024/10/9 |
837 |
841 |
833 |
840 |
+0.96% |
258,000 |
2024/10/8 |
828 |
834 |
824 |
832 |
+0.24% |
189,400 |
2024/10/7 |
839 |
839 |
826 |
830 |
-0.48% |
235,500 |
2024/10/4 |
830 |
834 |
827 |
834 |
+0.72% |
129,500 |
2024/10/3 |
831 |
836 |
823 |
828 |
+0.36% |
178,500 |
2024/10/2 |
820 |
830 |
817 |
825 |
+0.24% |
268,800 |
2024/10/1 |
821 |
826 |
817 |
823 |
+0.61% |
198,500 |
2024/9/30 |
816 |
830 |
816 |
818 |
-3.20% |
198,500 |
2024/9/27 |
847 |
850 |
842 |
845 |
-0.24% |
151,200 |
2024/9/26 |
839 |
847 |
836 |
847 |
+1.56% |
323,100 |
2024/9/25 |
828 |
837 |
827 |
834 |
+0.72% |
156,300 |
2024/9/24 |
835 |
836 |
826 |
828 |
-0.24% |
211,900 |
2024/9/20 |
818 |
835 |
813 |
830 |
+2.09% |
379,600 |
2024/9/19 |
820 |
824 |
813 |
813 |
+0.00% |
110,300 |
2024/9/18 |
815 |
819 |
806 |
813 |
-0.25% |
135,300 |
2024/9/17 |
815 |
816 |
804 |
815 |
+1.12% |
175,600 |
2024/9/13 |
804 |
810 |
801 |
806 |
+0.12% |
225,700 |
2024/9/12 |
809 |
816 |
798 |
805 |
+1.26% |
189,500 |
2024/9/11 |
813 |
813 |
791 |
795 |
-2.93% |
217,500 |
2024/9/10 |
817 |
828 |
815 |
819 |
-0.12% |
102,100 |
2024/9/9 |
805 |
820 |
797 |
820 |
-0.12% |
227,800 |
2024/9/6 |
827 |
830 |
818 |
821 |
-0.73% |
145,300 |
2024/9/5 |
820 |
830 |
816 |
827 |
+1.10% |
162,300 |
2024/9/4 |
828 |
835 |
814 |
818 |
-2.39% |
324,000 |
2024/9/3 |
834 |
838 |
824 |
838 |
+1.09% |
234,100 |
2024/9/2 |
850 |
851 |
824 |
829 |
-2.47% |
252,200 |
2024/8/30 |
849 |
853 |
845 |
850 |
+0.00% |
211,300 |
2024/8/29 |
852 |
858 |
847 |
850 |
-0.12% |
125,100 |
2024/8/28 |
846 |
855 |
845 |
851 |
+0.00% |
78,300 |
2024/8/27 |
848 |
857 |
847 |
851 |
+1.07% |
123,500 |
2024/8/26 |
847 |
848 |
840 |
842 |
-0.24% |
127,500 |
2024/8/23 |
848 |
849 |
841 |
844 |
-0.59% |
124,200 |
2024/8/22 |
838 |
849 |
838 |
849 |
+2.04% |
181,200 |
2024/8/21 |
831 |
837 |
830 |
832 |
-0.72% |
116,400 |
2024/8/20 |
829 |
840 |
829 |
838 |
+1.33% |
155,800 |
2024/8/19 |
833 |
840 |
826 |
827 |
-1.66% |
161,900 |
2024/8/16 |
843 |
843 |
833 |
841 |
+1.57% |
189,300 |
2024/8/15 |
823 |
836 |
816 |
828 |
+1.35% |
258,200 |
2024/8/14 |
812 |
819 |
808 |
817 |
+0.86% |
152,800 |
2024/8/13 |
804 |
812 |
795 |
810 |
+0.62% |
207,100 |
|