日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
1,920 |
1,920 |
1,811 |
1,874 |
-2.40% |
6,300 |
2025/2/14 |
1,933 |
1,933 |
1,920 |
1,920 |
-0.88% |
1,400 |
2025/2/13 |
1,945 |
1,945 |
1,937 |
1,937 |
-0.05% |
1,100 |
2025/2/12 |
1,970 |
1,977 |
1,886 |
1,938 |
-2.12% |
8,700 |
2025/2/10 |
1,897 |
1,980 |
1,897 |
1,980 |
+4.38% |
11,200 |
2025/2/7 |
1,859 |
1,897 |
1,859 |
1,897 |
+2.04% |
500 |
2025/2/6 |
1,837 |
1,882 |
1,837 |
1,859 |
+1.20% |
1,700 |
2025/2/5 |
1,837 |
1,837 |
1,837 |
1,837 |
+0.00% |
600 |
2025/2/3 |
1,853 |
1,872 |
1,837 |
1,837 |
+0.71% |
1,800 |
2025/1/30 |
1,824 |
1,824 |
1,824 |
1,824 |
-0.87% |
100 |
2025/1/29 |
1,844 |
1,848 |
1,817 |
1,840 |
+1.66% |
1,100 |
2025/1/27 |
1,838 |
1,838 |
1,810 |
1,810 |
-1.58% |
700 |
2025/1/24 |
1,798 |
1,839 |
1,798 |
1,839 |
+2.28% |
1,700 |
2025/1/23 |
1,798 |
1,798 |
1,798 |
1,798 |
+0.39% |
100 |
2025/1/22 |
1,800 |
1,800 |
1,790 |
1,791 |
+1.65% |
1,800 |
2025/1/21 |
1,820 |
1,856 |
1,762 |
1,762 |
-3.19% |
1,900 |
2025/1/20 |
1,800 |
1,820 |
1,775 |
1,820 |
+1.28% |
800 |
2025/1/17 |
1,811 |
1,812 |
1,757 |
1,797 |
-0.77% |
4,200 |
2025/1/16 |
1,850 |
1,918 |
1,811 |
1,811 |
-1.79% |
1,300 |
2025/1/15 |
1,844 |
1,844 |
1,844 |
1,844 |
+0.00% |
700 |
2025/1/14 |
1,839 |
1,844 |
1,804 |
1,844 |
-0.97% |
2,700 |
2025/1/10 |
1,900 |
1,900 |
1,862 |
1,862 |
-2.05% |
2,300 |
2025/1/9 |
1,901 |
1,922 |
1,901 |
1,901 |
+1.66% |
2,100 |
2025/1/8 |
1,890 |
1,890 |
1,870 |
1,870 |
-0.37% |
1,100 |
2025/1/7 |
1,860 |
1,877 |
1,860 |
1,877 |
+1.40% |
300 |
2025/1/6 |
1,850 |
1,888 |
1,830 |
1,851 |
+2.78% |
3,400 |
2024/12/30 |
1,819 |
1,850 |
1,794 |
1,801 |
+0.06% |
3,200 |
2024/12/27 |
1,810 |
1,810 |
1,800 |
1,800 |
-0.06% |
200 |
2024/12/26 |
1,818 |
1,818 |
1,801 |
1,801 |
-0.94% |
500 |
2024/12/25 |
1,818 |
1,818 |
1,818 |
1,818 |
+2.08% |
500 |
2024/12/24 |
1,801 |
1,801 |
1,781 |
1,781 |
-0.11% |
1,100 |
2024/12/23 |
1,800 |
1,800 |
1,783 |
1,783 |
+0.17% |
200 |
2024/12/20 |
1,790 |
1,790 |
1,780 |
1,780 |
-0.56% |
200 |
2024/12/19 |
1,790 |
1,790 |
1,790 |
1,790 |
+0.00% |
100 |
2024/12/18 |
1,780 |
1,790 |
1,780 |
1,790 |
+0.85% |
700 |
2024/12/17 |
1,800 |
1,800 |
1,775 |
1,775 |
-1.33% |
1,100 |
2024/12/16 |
1,799 |
1,799 |
1,799 |
1,799 |
-0.11% |
100 |
2024/12/13 |
1,788 |
1,814 |
1,767 |
1,801 |
+0.73% |
2,600 |
2024/12/12 |
1,757 |
1,788 |
1,757 |
1,788 |
+1.59% |
1,900 |
2024/12/11 |
1,742 |
1,766 |
1,730 |
1,760 |
+1.03% |
2,600 |
2024/12/10 |
1,745 |
1,745 |
1,742 |
1,742 |
+1.16% |
1,400 |
2024/12/9 |
1,768 |
1,779 |
1,700 |
1,722 |
-0.35% |
3,400 |
2024/12/6 |
1,733 |
1,735 |
1,728 |
1,728 |
+0.00% |
1,200 |
2024/12/5 |
1,727 |
1,733 |
1,727 |
1,728 |
-0.29% |
1,200 |
2024/12/3 |
1,740 |
1,744 |
1,733 |
1,733 |
+0.41% |
1,700 |
2024/12/2 |
1,725 |
1,730 |
1,721 |
1,726 |
+0.12% |
2,700 |
2024/11/29 |
1,718 |
1,728 |
1,718 |
1,724 |
+0.35% |
600 |
2024/11/28 |
1,750 |
1,754 |
1,706 |
1,718 |
-1.26% |
3,700 |
2024/11/27 |
1,746 |
1,771 |
1,740 |
1,740 |
-0.34% |
1,100 |
2024/11/26 |
1,783 |
1,783 |
1,746 |
1,746 |
-0.57% |
2,500 |
2024/11/25 |
1,786 |
1,798 |
1,756 |
1,756 |
+0.52% |
1,800 |
2024/11/22 |
1,747 |
1,747 |
1,747 |
1,747 |
-1.30% |
100 |
2024/11/20 |
1,770 |
1,770 |
1,770 |
1,770 |
+0.00% |
1,200 |
2024/11/19 |
1,770 |
1,770 |
1,770 |
1,770 |
+0.34% |
200 |
2024/11/18 |
1,764 |
1,766 |
1,764 |
1,764 |
+0.11% |
700 |
2024/11/15 |
1,760 |
1,765 |
1,736 |
1,762 |
+2.20% |
1,900 |
2024/11/14 |
1,717 |
1,760 |
1,712 |
1,724 |
+1.06% |
6,300 |
2024/11/13 |
1,718 |
1,718 |
1,695 |
1,706 |
-0.29% |
1,500 |
2024/11/12 |
1,820 |
1,820 |
1,711 |
1,711 |
+0.35% |
7,500 |
2024/11/11 |
1,736 |
1,740 |
1,705 |
1,705 |
-1.45% |
1,100 |
2024/11/8 |
1,743 |
1,744 |
1,654 |
1,730 |
-0.63% |
2,800 |
2024/11/7 |
1,741 |
1,741 |
1,741 |
1,741 |
+2.35% |
200 |
2024/11/6 |
1,672 |
1,701 |
1,672 |
1,701 |
+0.12% |
300 |
2024/11/5 |
1,700 |
1,700 |
1,698 |
1,699 |
-0.29% |
900 |
2024/11/1 |
1,705 |
1,705 |
1,704 |
1,704 |
-1.22% |
600 |
2024/10/31 |
1,725 |
1,725 |
1,725 |
1,725 |
-0.23% |
100 |
2024/10/30 |
1,729 |
1,729 |
1,729 |
1,729 |
+2.37% |
600 |
2024/10/29 |
1,695 |
1,695 |
1,683 |
1,689 |
-0.35% |
500 |
2024/10/28 |
1,725 |
1,725 |
1,695 |
1,695 |
-1.74% |
800 |
2024/10/25 |
1,699 |
1,731 |
1,699 |
1,725 |
+1.59% |
500 |
2024/10/24 |
1,716 |
1,717 |
1,698 |
1,698 |
-1.11% |
2,400 |
2024/10/23 |
1,715 |
1,717 |
1,715 |
1,717 |
-1.44% |
1,900 |
2024/10/21 |
1,716 |
1,742 |
1,716 |
1,742 |
+1.57% |
600 |
2024/10/18 |
1,751 |
1,755 |
1,711 |
1,715 |
-2.56% |
2,200 |
2024/10/17 |
1,760 |
1,762 |
1,760 |
1,760 |
+0.06% |
800 |
2024/10/16 |
1,767 |
1,767 |
1,742 |
1,759 |
-0.45% |
2,300 |
2024/10/15 |
1,805 |
1,805 |
1,736 |
1,767 |
-1.94% |
3,200 |
2024/10/11 |
1,802 |
1,802 |
1,802 |
1,802 |
+0.00% |
100 |
2024/10/10 |
1,802 |
1,802 |
1,802 |
1,802 |
-0.39% |
300 |
2024/10/9 |
1,809 |
1,809 |
1,809 |
1,809 |
+0.00% |
100 |
2024/10/8 |
1,809 |
1,809 |
1,809 |
1,809 |
+0.22% |
100 |
2024/10/7 |
1,832 |
1,832 |
1,805 |
1,805 |
-2.27% |
1,500 |
2024/10/3 |
1,846 |
1,847 |
1,846 |
1,847 |
+0.11% |
300 |
2024/10/2 |
1,845 |
1,845 |
1,845 |
1,845 |
+0.00% |
100 |
2024/10/1 |
1,815 |
1,845 |
1,814 |
1,845 |
+1.37% |
400 |
2024/9/30 |
1,884 |
1,884 |
1,804 |
1,820 |
-4.41% |
300 |
2024/9/26 |
1,887 |
1,907 |
1,875 |
1,904 |
+0.95% |
1,200 |
2024/9/25 |
1,781 |
1,907 |
1,781 |
1,886 |
+5.90% |
1,700 |
2024/9/24 |
1,794 |
1,794 |
1,781 |
1,781 |
-0.67% |
400 |
2024/9/20 |
1,796 |
1,796 |
1,793 |
1,793 |
+1.76% |
700 |
2024/9/19 |
1,760 |
1,762 |
1,760 |
1,762 |
+0.11% |
4,800 |
2024/9/18 |
1,759 |
1,760 |
1,756 |
1,760 |
+0.06% |
2,100 |
2024/9/17 |
1,761 |
1,761 |
1,755 |
1,759 |
-0.11% |
1,200 |
2024/9/13 |
1,775 |
1,775 |
1,761 |
1,761 |
-0.40% |
1,600 |
2024/9/11 |
1,800 |
1,800 |
1,768 |
1,768 |
-2.70% |
400 |
2024/9/10 |
1,800 |
1,817 |
1,800 |
1,817 |
+0.89% |
2,400 |
2024/9/9 |
1,773 |
1,801 |
1,757 |
1,801 |
-2.07% |
1,800 |
2024/9/6 |
1,810 |
1,839 |
1,809 |
1,839 |
+1.32% |
500 |
2024/9/5 |
1,812 |
1,815 |
1,810 |
1,815 |
+0.17% |
600 |
2024/9/4 |
1,824 |
1,849 |
1,812 |
1,812 |
-0.71% |
800 |
2024/9/3 |
1,815 |
1,825 |
1,815 |
1,825 |
-0.82% |
200 |
2024/9/2 |
1,827 |
1,840 |
1,805 |
1,840 |
+0.71% |
1,300 |
2024/8/30 |
1,826 |
1,827 |
1,822 |
1,827 |
+0.50% |
2,000 |
2024/8/29 |
1,818 |
1,818 |
1,818 |
1,818 |
+0.00% |
700 |
2024/8/28 |
1,818 |
1,818 |
1,818 |
1,818 |
-0.11% |
100 |
2024/8/27 |
1,785 |
1,820 |
1,785 |
1,820 |
+2.19% |
500 |
2024/8/26 |
1,822 |
1,822 |
1,776 |
1,781 |
-1.06% |
600 |
2024/8/23 |
1,800 |
1,800 |
1,766 |
1,800 |
+0.00% |
2,700 |
2024/8/22 |
1,800 |
1,800 |
1,800 |
1,800 |
-0.11% |
1,000 |
2024/8/20 |
1,789 |
1,802 |
1,762 |
1,802 |
+0.61% |
2,500 |
2024/8/19 |
1,799 |
1,802 |
1,762 |
1,791 |
-0.56% |
2,200 |
2024/8/16 |
1,805 |
1,805 |
1,781 |
1,801 |
+0.00% |
1,200 |
2024/8/15 |
1,781 |
1,811 |
1,781 |
1,801 |
+1.12% |
3,400 |
2024/8/14 |
1,786 |
1,786 |
1,765 |
1,781 |
-0.67% |
2,000 |
2024/8/13 |
1,763 |
1,794 |
1,762 |
1,793 |
+2.34% |
1,600 |
2024/8/9 |
1,755 |
1,793 |
1,752 |
1,752 |
-0.17% |
1,200 |
2024/8/8 |
1,654 |
1,755 |
1,654 |
1,755 |
+6.23% |
1,800 |
2024/8/7 |
1,660 |
1,660 |
1,620 |
1,652 |
-0.48% |
500 |
2024/8/6 |
1,602 |
1,743 |
1,602 |
1,660 |
+3.69% |
4,100 |
2024/8/5 |
1,801 |
1,801 |
1,601 |
1,601 |
-12.70% |
6,600 |
2024/8/2 |
1,871 |
1,874 |
1,814 |
1,834 |
-5.22% |
3,200 |
2024/8/1 |
1,951 |
1,951 |
1,935 |
1,935 |
-0.82% |
900 |
2024/7/31 |
2,002 |
2,002 |
1,951 |
1,951 |
-2.64% |
1,100 |
|