日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
740 |
746 |
735 |
746 |
+1.50% |
30,700 |
2025/2/12 |
740 |
741 |
735 |
735 |
-0.27% |
37,900 |
2025/2/10 |
745 |
745 |
737 |
737 |
-0.67% |
19,900 |
2025/2/7 |
743 |
746 |
740 |
742 |
+0.13% |
26,600 |
2025/2/6 |
743 |
745 |
741 |
741 |
+0.14% |
21,700 |
2025/2/5 |
729 |
740 |
729 |
740 |
+1.09% |
51,300 |
2025/2/4 |
738 |
738 |
727 |
732 |
+0.55% |
45,600 |
2025/2/3 |
735 |
736 |
728 |
728 |
-0.95% |
52,000 |
2025/1/31 |
744 |
744 |
733 |
735 |
-1.21% |
29,200 |
2025/1/30 |
743 |
747 |
742 |
744 |
-0.13% |
25,300 |
2025/1/29 |
754 |
754 |
745 |
745 |
-1.19% |
35,100 |
2025/1/28 |
746 |
755 |
746 |
754 |
+0.13% |
48,400 |
2025/1/27 |
745 |
753 |
745 |
753 |
+1.21% |
54,400 |
2025/1/24 |
740 |
749 |
739 |
744 |
+0.68% |
57,300 |
2025/1/23 |
736 |
740 |
734 |
739 |
+0.14% |
34,600 |
2025/1/22 |
735 |
738 |
732 |
738 |
+0.00% |
31,300 |
2025/1/21 |
732 |
738 |
727 |
738 |
+0.96% |
26,100 |
2025/1/20 |
733 |
734 |
729 |
731 |
-0.14% |
23,300 |
2025/1/17 |
735 |
736 |
727 |
732 |
-1.61% |
42,200 |
2025/1/16 |
749 |
752 |
742 |
744 |
-1.20% |
43,300 |
2025/1/15 |
741 |
756 |
740 |
753 |
+0.80% |
102,500 |
2025/1/14 |
750 |
750 |
737 |
747 |
-1.71% |
126,200 |
2025/1/10 |
774 |
795 |
754 |
760 |
+5.26% |
592,600 |
2025/1/9 |
727 |
728 |
720 |
722 |
-1.63% |
51,300 |
2025/1/8 |
734 |
734 |
729 |
734 |
+0.00% |
40,700 |
2025/1/7 |
730 |
734 |
728 |
734 |
+0.55% |
60,700 |
2025/1/6 |
726 |
730 |
722 |
730 |
+0.69% |
75,200 |
2024/12/30 |
723 |
725 |
721 |
725 |
+0.28% |
25,800 |
2024/12/27 |
715 |
723 |
715 |
723 |
+1.26% |
51,700 |
2024/12/26 |
710 |
714 |
710 |
714 |
+0.56% |
54,000 |
2024/12/25 |
717 |
719 |
706 |
710 |
-0.70% |
44,900 |
2024/12/24 |
717 |
717 |
713 |
715 |
-0.42% |
29,000 |
2024/12/23 |
720 |
721 |
717 |
718 |
-0.28% |
31,500 |
2024/12/20 |
710 |
720 |
710 |
720 |
-0.14% |
52,600 |
2024/12/19 |
720 |
724 |
718 |
721 |
-0.14% |
28,300 |
2024/12/18 |
725 |
726 |
722 |
722 |
-0.69% |
17,700 |
2024/12/17 |
726 |
729 |
725 |
727 |
+0.14% |
32,200 |
2024/12/16 |
726 |
729 |
723 |
726 |
-0.68% |
24,600 |
2024/12/13 |
723 |
733 |
723 |
731 |
+0.27% |
59,000 |
2024/12/12 |
729 |
730 |
726 |
729 |
+0.28% |
36,800 |
2024/12/11 |
728 |
728 |
723 |
727 |
+0.55% |
36,900 |
2024/12/10 |
726 |
729 |
722 |
723 |
-0.82% |
25,900 |
2024/12/9 |
728 |
730 |
721 |
729 |
-0.41% |
59,800 |
2024/12/6 |
727 |
733 |
727 |
732 |
+0.69% |
72,300 |
2024/12/5 |
723 |
728 |
723 |
727 |
+0.69% |
37,600 |
2024/12/4 |
725 |
728 |
721 |
722 |
-0.14% |
39,900 |
2024/12/3 |
720 |
726 |
719 |
723 |
+0.42% |
77,300 |
2024/12/2 |
719 |
721 |
715 |
720 |
+0.56% |
55,300 |
2024/11/29 |
720 |
722 |
716 |
716 |
-0.69% |
29,600 |
2024/11/28 |
712 |
721 |
711 |
721 |
+0.98% |
70,200 |
2024/11/27 |
718 |
718 |
710 |
714 |
-0.28% |
18,900 |
2024/11/26 |
716 |
718 |
714 |
716 |
+0.42% |
31,900 |
2024/11/25 |
718 |
720 |
711 |
713 |
-0.70% |
37,300 |
2024/11/22 |
718 |
719 |
715 |
718 |
+0.56% |
37,700 |
2024/11/21 |
717 |
718 |
712 |
714 |
-0.14% |
37,600 |
2024/11/20 |
716 |
718 |
712 |
715 |
-0.14% |
53,600 |
2024/11/19 |
708 |
717 |
708 |
716 |
+0.85% |
99,900 |
2024/11/18 |
698 |
710 |
698 |
710 |
+1.28% |
72,200 |
2024/11/15 |
701 |
707 |
698 |
701 |
+0.00% |
77,300 |
2024/11/14 |
695 |
703 |
695 |
701 |
+0.43% |
84,200 |
2024/11/13 |
694 |
699 |
693 |
698 |
+0.72% |
64,300 |
2024/11/12 |
691 |
696 |
690 |
693 |
-0.14% |
38,600 |
2024/11/11 |
687 |
694 |
687 |
694 |
+0.00% |
31,700 |
2024/11/8 |
695 |
699 |
691 |
694 |
+0.29% |
55,600 |
2024/11/7 |
688 |
692 |
684 |
692 |
+1.02% |
64,900 |
2024/11/6 |
685 |
686 |
680 |
685 |
+0.59% |
58,500 |
2024/11/5 |
680 |
684 |
678 |
681 |
+0.00% |
43,900 |
2024/11/1 |
674 |
683 |
674 |
681 |
+0.29% |
44,700 |
2024/10/31 |
673 |
682 |
672 |
679 |
+1.95% |
77,800 |
2024/10/30 |
669 |
674 |
665 |
666 |
-1.19% |
87,200 |
2024/10/29 |
669 |
674 |
666 |
674 |
+1.20% |
56,400 |
2024/10/28 |
652 |
670 |
652 |
666 |
+1.99% |
72,800 |
2024/10/25 |
655 |
658 |
651 |
653 |
+0.15% |
49,800 |
2024/10/24 |
650 |
655 |
646 |
652 |
+0.00% |
89,400 |
2024/10/23 |
657 |
660 |
651 |
652 |
-0.76% |
93,500 |
2024/10/22 |
662 |
663 |
656 |
657 |
-0.61% |
56,100 |
2024/10/21 |
659 |
662 |
658 |
661 |
+0.30% |
43,200 |
2024/10/18 |
658 |
661 |
656 |
659 |
+0.15% |
42,200 |
2024/10/17 |
660 |
663 |
656 |
658 |
+0.00% |
62,200 |
2024/10/16 |
663 |
669 |
658 |
658 |
-0.75% |
81,500 |
2024/10/15 |
664 |
669 |
663 |
663 |
+0.00% |
63,000 |
2024/10/11 |
687 |
687 |
663 |
663 |
-2.07% |
186,200 |
2024/10/10 |
685 |
685 |
677 |
677 |
-0.73% |
64,800 |
2024/10/9 |
684 |
686 |
681 |
682 |
+0.44% |
41,300 |
2024/10/8 |
686 |
686 |
678 |
679 |
-1.59% |
51,500 |
2024/10/7 |
689 |
690 |
687 |
690 |
+0.44% |
45,400 |
2024/10/4 |
685 |
687 |
683 |
687 |
+0.29% |
32,700 |
2024/10/3 |
681 |
685 |
679 |
685 |
+0.59% |
45,000 |
2024/10/2 |
681 |
688 |
680 |
681 |
-0.73% |
54,800 |
2024/10/1 |
685 |
687 |
682 |
686 |
+0.88% |
40,900 |
2024/9/30 |
680 |
687 |
676 |
680 |
-1.59% |
101,300 |
2024/9/27 |
694 |
694 |
689 |
691 |
-0.14% |
51,100 |
2024/9/26 |
682 |
692 |
682 |
692 |
+1.32% |
88,900 |
2024/9/25 |
682 |
683 |
679 |
683 |
+0.15% |
37,700 |
2024/9/24 |
684 |
685 |
680 |
682 |
-0.15% |
57,500 |
2024/9/20 |
687 |
687 |
680 |
683 |
+0.00% |
49,100 |
2024/9/19 |
688 |
689 |
683 |
683 |
-0.58% |
36,700 |
2024/9/18 |
679 |
687 |
679 |
687 |
+1.48% |
51,700 |
2024/9/17 |
679 |
679 |
670 |
677 |
-0.29% |
54,600 |
2024/9/13 |
676 |
680 |
674 |
679 |
+0.15% |
63,900 |
2024/9/12 |
678 |
681 |
674 |
678 |
+1.50% |
58,800 |
2024/9/11 |
682 |
682 |
667 |
668 |
-2.62% |
102,900 |
2024/9/10 |
684 |
688 |
683 |
686 |
+0.15% |
34,800 |
2024/9/9 |
676 |
685 |
675 |
685 |
+0.00% |
77,800 |
2024/9/6 |
689 |
689 |
681 |
685 |
-0.15% |
40,500 |
2024/9/5 |
679 |
692 |
679 |
686 |
+1.18% |
94,100 |
2024/9/4 |
688 |
690 |
678 |
678 |
-1.60% |
151,700 |
2024/9/3 |
685 |
690 |
683 |
689 |
+1.32% |
92,200 |
2024/9/2 |
690 |
690 |
680 |
680 |
-1.73% |
193,300 |
2024/8/30 |
703 |
705 |
692 |
692 |
-1.42% |
150,000 |
2024/8/29 |
708 |
709 |
692 |
702 |
-3.84% |
686,300 |
2024/8/28 |
730 |
733 |
728 |
730 |
+0.00% |
609,100 |
2024/8/27 |
725 |
733 |
725 |
730 |
+0.41% |
238,200 |
2024/8/26 |
730 |
731 |
724 |
727 |
+0.14% |
245,400 |
2024/8/23 |
727 |
729 |
725 |
726 |
-0.14% |
108,900 |
2024/8/22 |
728 |
730 |
726 |
727 |
-0.14% |
116,100 |
2024/8/21 |
725 |
730 |
724 |
728 |
+0.41% |
122,300 |
2024/8/20 |
723 |
728 |
721 |
725 |
+0.55% |
125,700 |
2024/8/19 |
721 |
725 |
718 |
721 |
+0.28% |
156,600 |
2024/8/16 |
719 |
720 |
711 |
719 |
+1.27% |
175,300 |
2024/8/15 |
705 |
712 |
702 |
710 |
+1.28% |
105,500 |
2024/8/14 |
700 |
707 |
698 |
701 |
+0.43% |
117,200 |
2024/8/13 |
698 |
699 |
690 |
698 |
+1.45% |
81,800 |
|