日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
870 |
873 |
869 |
870 |
+0.00% |
7,500 |
2025/2/14 |
877 |
877 |
866 |
870 |
-0.11% |
6,000 |
2025/2/13 |
872 |
878 |
871 |
871 |
-0.11% |
4,400 |
2025/2/12 |
874 |
880 |
871 |
872 |
-0.11% |
12,500 |
2025/2/10 |
891 |
898 |
870 |
873 |
-2.02% |
21,200 |
2025/2/7 |
884 |
896 |
880 |
891 |
+0.79% |
10,700 |
2025/2/6 |
878 |
884 |
877 |
884 |
+0.80% |
3,900 |
2025/2/5 |
878 |
880 |
871 |
877 |
+0.80% |
3,500 |
2025/2/4 |
879 |
879 |
870 |
870 |
-0.23% |
4,600 |
2025/2/3 |
880 |
891 |
872 |
872 |
-0.91% |
14,700 |
2025/1/31 |
893 |
893 |
880 |
880 |
-1.12% |
6,000 |
2025/1/30 |
890 |
891 |
887 |
890 |
+0.11% |
3,700 |
2025/1/29 |
895 |
895 |
889 |
889 |
-0.22% |
1,300 |
2025/1/28 |
887 |
892 |
886 |
891 |
+0.45% |
2,100 |
2025/1/27 |
876 |
890 |
871 |
887 |
+1.37% |
9,600 |
2025/1/24 |
860 |
875 |
860 |
875 |
+1.74% |
4,700 |
2025/1/23 |
864 |
865 |
860 |
860 |
-0.69% |
3,100 |
2025/1/22 |
864 |
871 |
864 |
866 |
+0.23% |
2,700 |
2025/1/21 |
866 |
870 |
863 |
864 |
-0.23% |
3,300 |
2025/1/20 |
865 |
871 |
864 |
866 |
+0.12% |
6,300 |
2025/1/17 |
870 |
871 |
858 |
865 |
-0.23% |
8,000 |
2025/1/16 |
887 |
887 |
867 |
867 |
-2.69% |
25,700 |
2025/1/15 |
869 |
891 |
860 |
891 |
-4.91% |
47,300 |
2025/1/14 |
925 |
938 |
920 |
937 |
+1.30% |
15,500 |
2025/1/10 |
922 |
928 |
921 |
925 |
+0.54% |
3,600 |
2025/1/9 |
916 |
920 |
915 |
920 |
+0.44% |
3,600 |
2025/1/8 |
923 |
923 |
916 |
916 |
-0.87% |
5,700 |
2025/1/7 |
928 |
932 |
924 |
924 |
-0.11% |
2,600 |
2025/1/6 |
930 |
932 |
921 |
925 |
-0.11% |
11,800 |
2024/12/30 |
913 |
929 |
908 |
926 |
+1.87% |
7,900 |
2024/12/27 |
901 |
914 |
885 |
909 |
+0.55% |
10,800 |
2024/12/26 |
886 |
911 |
885 |
904 |
+1.57% |
20,300 |
2024/12/25 |
888 |
893 |
885 |
890 |
+0.56% |
15,300 |
2024/12/24 |
891 |
894 |
885 |
885 |
-0.67% |
12,800 |
2024/12/23 |
900 |
901 |
878 |
891 |
-1.33% |
19,700 |
2024/12/20 |
902 |
904 |
895 |
903 |
-0.22% |
12,900 |
2024/12/19 |
902 |
916 |
902 |
905 |
+0.22% |
14,900 |
2024/12/18 |
917 |
917 |
903 |
903 |
-1.53% |
9,900 |
2024/12/17 |
934 |
934 |
917 |
917 |
-1.82% |
9,400 |
2024/12/16 |
940 |
943 |
934 |
934 |
-0.11% |
19,100 |
2024/12/13 |
925 |
942 |
922 |
935 |
+0.97% |
33,000 |
2024/12/12 |
930 |
937 |
925 |
926 |
+0.22% |
9,600 |
2024/12/11 |
926 |
933 |
920 |
924 |
+0.22% |
7,900 |
2024/12/10 |
928 |
928 |
922 |
922 |
+0.22% |
3,500 |
2024/12/9 |
917 |
925 |
917 |
920 |
+0.66% |
7,100 |
2024/12/6 |
934 |
940 |
914 |
914 |
-2.35% |
21,100 |
2024/12/5 |
914 |
939 |
911 |
936 |
+2.41% |
19,400 |
2024/12/4 |
916 |
921 |
913 |
914 |
-0.44% |
6,000 |
2024/12/3 |
922 |
926 |
908 |
918 |
-0.54% |
18,200 |
2024/12/2 |
901 |
924 |
893 |
923 |
+2.78% |
21,200 |
2024/11/29 |
891 |
898 |
890 |
898 |
+0.79% |
3,500 |
2024/11/28 |
898 |
900 |
891 |
891 |
-1.11% |
3,200 |
2024/11/27 |
899 |
901 |
893 |
901 |
+0.22% |
2,500 |
2024/11/26 |
901 |
902 |
896 |
899 |
-0.22% |
2,100 |
2024/11/25 |
899 |
906 |
899 |
901 |
+0.67% |
4,800 |
2024/11/22 |
897 |
898 |
888 |
895 |
-0.22% |
5,500 |
2024/11/21 |
897 |
897 |
869 |
897 |
+0.11% |
6,800 |
2024/11/20 |
892 |
901 |
892 |
896 |
+0.11% |
4,900 |
2024/11/19 |
893 |
899 |
891 |
895 |
-0.11% |
4,000 |
2024/11/18 |
901 |
901 |
890 |
896 |
-0.55% |
3,500 |
2024/11/15 |
892 |
906 |
890 |
901 |
+1.01% |
11,000 |
2024/11/14 |
893 |
898 |
891 |
892 |
-0.34% |
6,800 |
2024/11/13 |
896 |
899 |
887 |
895 |
-0.33% |
13,100 |
2024/11/12 |
912 |
912 |
895 |
898 |
-1.97% |
13,100 |
2024/11/11 |
915 |
918 |
904 |
916 |
+3.50% |
34,500 |
2024/11/8 |
890 |
910 |
873 |
885 |
-0.11% |
23,900 |
2024/11/7 |
860 |
888 |
856 |
886 |
+4.24% |
21,000 |
2024/11/6 |
869 |
875 |
850 |
850 |
-2.19% |
15,900 |
2024/11/5 |
875 |
880 |
860 |
869 |
+0.00% |
13,800 |
2024/11/1 |
872 |
898 |
861 |
869 |
-1.03% |
18,600 |
2024/10/31 |
873 |
878 |
863 |
878 |
+1.27% |
11,700 |
2024/10/30 |
874 |
874 |
861 |
867 |
-0.46% |
10,800 |
2024/10/29 |
859 |
873 |
859 |
871 |
+1.52% |
6,100 |
2024/10/28 |
833 |
864 |
833 |
858 |
+1.66% |
11,600 |
2024/10/25 |
853 |
856 |
835 |
844 |
-1.75% |
19,600 |
2024/10/24 |
865 |
865 |
844 |
859 |
-2.05% |
29,300 |
2024/10/23 |
875 |
888 |
871 |
877 |
+0.92% |
10,300 |
2024/10/22 |
903 |
903 |
869 |
869 |
-3.87% |
53,500 |
2024/10/21 |
912 |
912 |
901 |
904 |
-0.88% |
21,800 |
2024/10/18 |
924 |
924 |
909 |
912 |
-1.30% |
31,600 |
2024/10/17 |
933 |
934 |
915 |
924 |
-0.96% |
36,300 |
2024/10/16 |
946 |
977 |
933 |
933 |
-14.87% |
191,600 |
2024/10/15 |
1,100 |
1,108 |
1,089 |
1,096 |
+1.11% |
71,900 |
2024/10/11 |
1,067 |
1,087 |
1,065 |
1,084 |
+1.03% |
21,800 |
2024/10/10 |
1,066 |
1,073 |
1,048 |
1,073 |
+1.51% |
10,300 |
2024/10/9 |
1,069 |
1,088 |
1,056 |
1,057 |
-0.09% |
23,900 |
2024/10/8 |
1,051 |
1,080 |
1,050 |
1,058 |
+0.67% |
29,800 |
2024/10/7 |
1,050 |
1,063 |
1,050 |
1,051 |
+1.06% |
18,400 |
2024/10/4 |
1,017 |
1,051 |
1,017 |
1,040 |
+2.26% |
21,500 |
2024/10/3 |
1,039 |
1,055 |
1,012 |
1,017 |
+0.79% |
12,800 |
2024/10/2 |
1,016 |
1,031 |
1,009 |
1,009 |
-1.18% |
7,900 |
2024/10/1 |
1,047 |
1,047 |
1,015 |
1,021 |
-0.10% |
7,600 |
2024/9/30 |
1,005 |
1,068 |
999 |
1,022 |
-1.16% |
31,000 |
2024/9/27 |
1,028 |
1,055 |
1,028 |
1,034 |
+0.68% |
5,000 |
2024/9/26 |
1,047 |
1,047 |
1,027 |
1,027 |
-0.77% |
7,500 |
2024/9/25 |
1,058 |
1,058 |
1,035 |
1,035 |
-1.52% |
5,900 |
2024/9/24 |
1,068 |
1,070 |
1,050 |
1,051 |
-0.66% |
6,800 |
2024/9/20 |
1,063 |
1,066 |
1,045 |
1,058 |
+0.00% |
22,100 |
2024/9/19 |
1,037 |
1,067 |
1,037 |
1,058 |
+2.03% |
25,500 |
2024/9/18 |
1,021 |
1,044 |
1,021 |
1,037 |
+1.67% |
7,600 |
2024/9/17 |
1,016 |
1,035 |
1,016 |
1,020 |
+0.49% |
8,600 |
2024/9/13 |
1,025 |
1,030 |
1,011 |
1,015 |
-1.36% |
8,900 |
2024/9/12 |
1,027 |
1,040 |
1,021 |
1,029 |
+3.52% |
14,500 |
2024/9/11 |
1,025 |
1,025 |
987 |
994 |
-3.02% |
25,300 |
2024/9/10 |
1,030 |
1,047 |
1,020 |
1,025 |
-0.49% |
11,100 |
2024/9/9 |
1,020 |
1,034 |
1,000 |
1,030 |
-1.72% |
32,300 |
2024/9/6 |
1,071 |
1,071 |
1,041 |
1,048 |
-0.66% |
17,800 |
2024/9/5 |
1,035 |
1,076 |
1,034 |
1,055 |
+0.57% |
25,500 |
2024/9/4 |
1,075 |
1,075 |
1,049 |
1,049 |
-5.07% |
58,700 |
2024/9/3 |
1,128 |
1,143 |
1,105 |
1,105 |
-1.78% |
40,500 |
2024/9/2 |
1,131 |
1,150 |
1,121 |
1,125 |
+1.08% |
78,900 |
2024/8/30 |
1,055 |
1,115 |
1,055 |
1,113 |
+6.00% |
109,700 |
2024/8/29 |
1,048 |
1,069 |
1,030 |
1,050 |
-4.81% |
81,700 |
2024/8/28 |
1,113 |
1,116 |
1,091 |
1,103 |
-0.99% |
52,500 |
2024/8/27 |
1,082 |
1,120 |
1,082 |
1,114 |
+3.05% |
42,100 |
2024/8/26 |
1,110 |
1,119 |
1,081 |
1,081 |
-1.73% |
59,200 |
2024/8/23 |
1,114 |
1,114 |
1,080 |
1,100 |
-0.45% |
36,600 |
2024/8/22 |
1,108 |
1,118 |
1,081 |
1,105 |
-0.36% |
100,900 |
2024/8/21 |
1,092 |
1,128 |
1,065 |
1,109 |
+13.39% |
490,600 |
2024/8/20 |
963 |
982 |
963 |
978 |
+1.98% |
23,900 |
2024/8/19 |
983 |
993 |
955 |
959 |
-2.74% |
55,900 |
2024/8/16 |
996 |
996 |
982 |
986 |
+0.51% |
16,400 |
2024/8/15 |
959 |
985 |
959 |
981 |
+2.40% |
20,800 |
|