日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,509 |
1,520 |
1,507 |
1,516 |
+1.40% |
8,100 |
2025/2/12 |
1,500 |
1,508 |
1,494 |
1,495 |
+0.07% |
9,200 |
2025/2/10 |
1,465 |
1,510 |
1,465 |
1,494 |
+1.98% |
14,500 |
2025/2/7 |
1,462 |
1,590 |
1,423 |
1,465 |
+0.76% |
98,500 |
2025/2/6 |
1,451 |
1,471 |
1,450 |
1,454 |
+0.21% |
9,900 |
2025/2/5 |
1,448 |
1,457 |
1,447 |
1,451 |
+0.35% |
1,600 |
2025/2/4 |
1,447 |
1,455 |
1,440 |
1,446 |
+1.05% |
4,100 |
2025/2/3 |
1,438 |
1,444 |
1,428 |
1,431 |
+0.63% |
4,100 |
2025/1/31 |
1,423 |
1,437 |
1,422 |
1,422 |
+0.28% |
1,500 |
2025/1/30 |
1,415 |
1,434 |
1,415 |
1,418 |
+0.21% |
4,700 |
2025/1/29 |
1,425 |
1,425 |
1,404 |
1,415 |
-0.56% |
9,500 |
2025/1/28 |
1,412 |
1,423 |
1,412 |
1,423 |
+0.78% |
4,900 |
2025/1/27 |
1,413 |
1,430 |
1,412 |
1,412 |
+0.07% |
6,100 |
2025/1/24 |
1,416 |
1,425 |
1,408 |
1,411 |
-0.35% |
3,700 |
2025/1/23 |
1,416 |
1,417 |
1,416 |
1,416 |
+0.00% |
1,600 |
2025/1/22 |
1,417 |
1,421 |
1,415 |
1,416 |
-0.98% |
3,900 |
2025/1/21 |
1,430 |
1,431 |
1,430 |
1,430 |
+0.70% |
2,100 |
2025/1/20 |
1,424 |
1,443 |
1,420 |
1,420 |
-1.59% |
4,300 |
2025/1/17 |
1,426 |
1,443 |
1,426 |
1,443 |
+1.19% |
500 |
2025/1/16 |
1,460 |
1,460 |
1,421 |
1,426 |
-1.79% |
5,800 |
2025/1/15 |
1,443 |
1,520 |
1,443 |
1,452 |
+1.40% |
5,400 |
2025/1/14 |
1,448 |
1,448 |
1,415 |
1,432 |
-1.58% |
5,100 |
2025/1/10 |
1,479 |
1,517 |
1,454 |
1,455 |
-1.62% |
5,800 |
2025/1/9 |
1,518 |
1,520 |
1,460 |
1,479 |
-2.57% |
34,000 |
2025/1/8 |
1,475 |
1,518 |
1,466 |
1,518 |
+5.05% |
18,100 |
2025/1/7 |
1,476 |
1,485 |
1,445 |
1,445 |
-2.10% |
5,800 |
2025/1/6 |
1,476 |
1,477 |
1,458 |
1,476 |
+1.23% |
1,700 |
2024/12/30 |
1,463 |
1,485 |
1,439 |
1,458 |
-1.29% |
2,100 |
2024/12/27 |
1,489 |
1,489 |
1,459 |
1,477 |
+1.23% |
7,000 |
2024/12/26 |
1,453 |
1,461 |
1,453 |
1,459 |
+0.41% |
7,200 |
2024/12/25 |
1,439 |
1,460 |
1,439 |
1,453 |
+0.97% |
6,400 |
2024/12/24 |
1,463 |
1,463 |
1,432 |
1,439 |
-0.76% |
2,000 |
2024/12/23 |
1,407 |
1,468 |
1,407 |
1,450 |
+2.69% |
6,600 |
2024/12/20 |
1,412 |
1,412 |
1,412 |
1,412 |
+0.00% |
300 |
2024/12/19 |
1,416 |
1,416 |
1,403 |
1,412 |
+0.50% |
4,500 |
2024/12/18 |
1,401 |
1,410 |
1,401 |
1,405 |
+0.00% |
3,800 |
2024/12/17 |
1,420 |
1,420 |
1,402 |
1,405 |
-1.26% |
4,800 |
2024/12/16 |
1,442 |
1,450 |
1,423 |
1,423 |
-1.86% |
2,600 |
2024/12/13 |
1,450 |
1,462 |
1,441 |
1,450 |
-0.55% |
1,600 |
2024/12/12 |
1,480 |
1,480 |
1,452 |
1,458 |
-1.49% |
6,600 |
2024/12/11 |
1,469 |
1,488 |
1,469 |
1,480 |
+0.75% |
16,200 |
2024/12/10 |
1,475 |
1,475 |
1,469 |
1,469 |
+0.00% |
10,000 |
2024/12/9 |
1,455 |
1,476 |
1,455 |
1,469 |
+0.96% |
13,600 |
2024/12/6 |
1,425 |
1,462 |
1,425 |
1,455 |
+0.14% |
1,600 |
2024/12/5 |
1,456 |
1,471 |
1,446 |
1,453 |
-1.16% |
4,900 |
2024/12/4 |
1,479 |
1,479 |
1,448 |
1,470 |
-0.47% |
6,700 |
2024/12/3 |
1,438 |
1,478 |
1,426 |
1,477 |
+4.90% |
16,600 |
2024/12/2 |
1,401 |
1,415 |
1,400 |
1,408 |
+0.57% |
13,200 |
2024/11/29 |
1,398 |
1,417 |
1,396 |
1,400 |
+2.71% |
14,700 |
2024/11/28 |
1,352 |
1,390 |
1,352 |
1,363 |
+0.74% |
9,500 |
2024/11/27 |
1,359 |
1,365 |
1,352 |
1,353 |
-0.37% |
5,400 |
2024/11/26 |
1,359 |
1,367 |
1,354 |
1,358 |
-0.07% |
3,700 |
2024/11/25 |
1,358 |
1,373 |
1,358 |
1,359 |
+0.07% |
4,700 |
2024/11/22 |
1,353 |
1,384 |
1,353 |
1,358 |
+0.37% |
2,200 |
2024/11/21 |
1,354 |
1,361 |
1,352 |
1,353 |
-0.07% |
4,300 |
2024/11/20 |
1,365 |
1,373 |
1,353 |
1,354 |
-0.88% |
2,900 |
2024/11/19 |
1,353 |
1,380 |
1,353 |
1,366 |
+0.00% |
5,000 |
2024/11/18 |
1,372 |
1,372 |
1,354 |
1,366 |
-0.58% |
5,300 |
2024/11/15 |
1,384 |
1,385 |
1,371 |
1,374 |
+0.00% |
3,300 |
2024/11/14 |
1,385 |
1,385 |
1,373 |
1,374 |
-0.79% |
4,200 |
2024/11/13 |
1,392 |
1,392 |
1,375 |
1,385 |
-0.50% |
5,300 |
2024/11/12 |
1,389 |
1,408 |
1,388 |
1,392 |
+0.65% |
4,900 |
2024/11/11 |
1,441 |
1,456 |
1,383 |
1,383 |
-3.96% |
8,400 |
2024/11/8 |
1,411 |
1,484 |
1,411 |
1,440 |
+2.71% |
40,400 |
2024/11/7 |
1,404 |
1,416 |
1,387 |
1,402 |
+1.15% |
7,600 |
2024/11/6 |
1,390 |
1,400 |
1,380 |
1,386 |
-0.43% |
2,100 |
2024/11/5 |
1,401 |
1,417 |
1,390 |
1,392 |
-1.97% |
4,700 |
2024/11/1 |
1,434 |
1,434 |
1,395 |
1,420 |
-1.25% |
2,700 |
2024/10/31 |
1,410 |
1,438 |
1,409 |
1,438 |
-1.37% |
4,300 |
2024/10/30 |
1,435 |
1,499 |
1,435 |
1,458 |
+8.40% |
37,200 |
2024/10/29 |
1,350 |
1,359 |
1,332 |
1,345 |
+0.75% |
4,000 |
2024/10/28 |
1,311 |
1,346 |
1,311 |
1,335 |
+1.37% |
2,300 |
2024/10/25 |
1,341 |
1,341 |
1,313 |
1,317 |
-1.79% |
7,900 |
2024/10/24 |
1,351 |
1,368 |
1,330 |
1,341 |
-0.74% |
10,600 |
2024/10/23 |
1,371 |
1,379 |
1,351 |
1,351 |
-2.81% |
6,500 |
2024/10/22 |
1,405 |
1,407 |
1,390 |
1,390 |
-1.07% |
5,100 |
2024/10/21 |
1,412 |
1,417 |
1,401 |
1,405 |
-0.99% |
1,800 |
2024/10/18 |
1,406 |
1,419 |
1,404 |
1,419 |
+0.92% |
2,900 |
2024/10/17 |
1,405 |
1,420 |
1,402 |
1,406 |
+0.00% |
3,900 |
2024/10/16 |
1,401 |
1,419 |
1,401 |
1,406 |
-1.75% |
2,400 |
2024/10/15 |
1,440 |
1,463 |
1,400 |
1,431 |
-0.42% |
6,200 |
2024/10/11 |
1,469 |
1,469 |
1,431 |
1,437 |
-2.18% |
1,600 |
2024/10/10 |
1,479 |
1,479 |
1,467 |
1,469 |
-0.27% |
1,000 |
2024/10/9 |
1,480 |
1,480 |
1,470 |
1,473 |
-0.34% |
2,100 |
2024/10/8 |
1,460 |
1,478 |
1,460 |
1,478 |
+1.23% |
7,400 |
2024/10/7 |
1,450 |
1,460 |
1,443 |
1,460 |
+0.83% |
4,900 |
2024/10/4 |
1,439 |
1,448 |
1,436 |
1,448 |
+0.84% |
2,500 |
2024/10/3 |
1,445 |
1,445 |
1,436 |
1,436 |
+0.00% |
2,400 |
2024/10/2 |
1,432 |
1,445 |
1,427 |
1,436 |
+0.28% |
2,600 |
2024/10/1 |
1,435 |
1,439 |
1,432 |
1,432 |
-0.07% |
1,800 |
2024/9/30 |
1,418 |
1,433 |
1,408 |
1,433 |
-0.14% |
1,900 |
2024/9/27 |
1,415 |
1,435 |
1,415 |
1,435 |
+0.70% |
5,200 |
2024/9/26 |
1,420 |
1,434 |
1,420 |
1,425 |
+0.71% |
2,800 |
2024/9/25 |
1,418 |
1,420 |
1,412 |
1,415 |
-0.21% |
2,700 |
2024/9/24 |
1,420 |
1,431 |
1,415 |
1,418 |
-0.21% |
1,500 |
2024/9/20 |
1,424 |
1,432 |
1,416 |
1,421 |
+0.00% |
3,000 |
2024/9/19 |
1,411 |
1,428 |
1,411 |
1,421 |
+0.42% |
1,400 |
2024/9/18 |
1,405 |
1,419 |
1,405 |
1,415 |
+1.07% |
1,000 |
2024/9/17 |
1,392 |
1,404 |
1,392 |
1,400 |
+0.57% |
1,600 |
2024/9/13 |
1,402 |
1,429 |
1,391 |
1,392 |
-1.49% |
2,600 |
2024/9/12 |
1,411 |
1,425 |
1,411 |
1,413 |
+0.00% |
1,400 |
2024/9/11 |
1,412 |
1,423 |
1,412 |
1,413 |
-0.70% |
1,100 |
2024/9/10 |
1,434 |
1,435 |
1,411 |
1,423 |
+0.92% |
1,300 |
2024/9/9 |
1,423 |
1,438 |
1,403 |
1,410 |
-0.91% |
4,800 |
2024/9/6 |
1,424 |
1,424 |
1,413 |
1,423 |
-0.07% |
700 |
2024/9/5 |
1,429 |
1,443 |
1,411 |
1,424 |
-0.56% |
1,200 |
2024/9/4 |
1,450 |
1,488 |
1,432 |
1,432 |
-1.24% |
7,500 |
2024/9/3 |
1,450 |
1,450 |
1,434 |
1,450 |
+0.69% |
1,500 |
2024/9/2 |
1,453 |
1,470 |
1,440 |
1,440 |
-0.89% |
5,500 |
2024/8/30 |
1,445 |
1,455 |
1,444 |
1,453 |
+0.83% |
2,100 |
2024/8/29 |
1,436 |
1,459 |
1,436 |
1,441 |
+0.35% |
1,300 |
2024/8/28 |
1,445 |
1,451 |
1,428 |
1,436 |
-0.42% |
3,600 |
2024/8/27 |
1,464 |
1,464 |
1,427 |
1,442 |
-0.48% |
2,800 |
2024/8/26 |
1,460 |
1,473 |
1,446 |
1,449 |
-0.75% |
4,600 |
2024/8/23 |
1,445 |
1,460 |
1,443 |
1,460 |
+1.04% |
700 |
2024/8/22 |
1,440 |
1,455 |
1,440 |
1,445 |
+0.00% |
700 |
2024/8/21 |
1,448 |
1,469 |
1,444 |
1,445 |
-0.07% |
2,500 |
2024/8/20 |
1,444 |
1,469 |
1,444 |
1,446 |
-1.63% |
3,300 |
2024/8/19 |
1,475 |
1,475 |
1,412 |
1,470 |
-0.34% |
2,900 |
2024/8/16 |
1,487 |
1,487 |
1,458 |
1,475 |
-0.81% |
2,100 |
2024/8/15 |
1,451 |
1,487 |
1,445 |
1,487 |
+1.57% |
2,400 |
2024/8/14 |
1,440 |
1,498 |
1,430 |
1,464 |
+1.67% |
5,600 |
2024/8/13 |
1,426 |
1,440 |
1,375 |
1,440 |
+1.34% |
2,500 |
|