日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,159 |
1,182 |
1,146 |
1,160 |
+0.52% |
63,400 |
2025/2/17 |
1,177 |
1,177 |
1,148 |
1,154 |
-1.03% |
31,100 |
2025/2/14 |
1,158 |
1,185 |
1,139 |
1,166 |
+3.64% |
95,200 |
2025/2/13 |
1,135 |
1,139 |
1,113 |
1,125 |
-1.92% |
27,700 |
2025/2/12 |
1,152 |
1,159 |
1,124 |
1,147 |
+1.24% |
44,100 |
2025/2/10 |
1,094 |
1,133 |
1,094 |
1,133 |
+3.56% |
61,800 |
2025/2/7 |
1,169 |
1,189 |
1,092 |
1,094 |
-6.50% |
61,900 |
2025/2/6 |
1,086 |
1,174 |
1,086 |
1,170 |
+7.83% |
143,200 |
2025/2/5 |
1,072 |
1,129 |
1,065 |
1,085 |
+7.21% |
143,300 |
2025/2/4 |
1,021 |
1,043 |
1,009 |
1,012 |
-0.30% |
59,000 |
2025/2/3 |
995 |
1,040 |
988 |
1,015 |
+1.91% |
104,100 |
2025/1/31 |
1,011 |
1,011 |
966 |
996 |
+0.00% |
165,900 |
2025/1/30 |
999 |
999 |
961 |
996 |
-0.40% |
62,700 |
2025/1/29 |
1,010 |
1,010 |
1,000 |
1,000 |
+0.10% |
8,800 |
2025/1/28 |
996 |
1,019 |
996 |
999 |
+0.30% |
12,600 |
2025/1/27 |
1,020 |
1,020 |
990 |
996 |
-2.26% |
49,200 |
2025/1/24 |
998 |
1,019 |
993 |
1,019 |
+2.62% |
18,400 |
2025/1/23 |
1,000 |
1,000 |
978 |
993 |
-0.20% |
18,900 |
2025/1/22 |
990 |
1,001 |
985 |
995 |
+1.43% |
12,000 |
2025/1/21 |
986 |
992 |
980 |
981 |
+0.00% |
8,300 |
2025/1/20 |
988 |
996 |
974 |
981 |
+0.10% |
18,500 |
2025/1/17 |
966 |
980 |
961 |
980 |
+0.41% |
24,700 |
2025/1/16 |
955 |
979 |
955 |
976 |
+3.06% |
17,000 |
2025/1/15 |
957 |
967 |
946 |
947 |
-0.32% |
22,800 |
2025/1/14 |
991 |
991 |
920 |
950 |
-5.09% |
125,300 |
2025/1/10 |
1,013 |
1,021 |
1,001 |
1,001 |
-2.05% |
19,100 |
2025/1/9 |
1,033 |
1,038 |
1,018 |
1,022 |
-1.92% |
13,500 |
2025/1/8 |
1,050 |
1,055 |
1,033 |
1,042 |
-0.76% |
24,300 |
2025/1/7 |
1,057 |
1,067 |
1,050 |
1,050 |
+0.10% |
19,900 |
2025/1/6 |
1,051 |
1,059 |
1,045 |
1,049 |
+0.48% |
32,900 |
2024/12/30 |
1,043 |
1,051 |
1,032 |
1,044 |
+1.66% |
22,400 |
2024/12/27 |
1,008 |
1,044 |
1,008 |
1,027 |
+1.58% |
24,400 |
2024/12/26 |
985 |
1,019 |
975 |
1,011 |
+3.48% |
51,700 |
2024/12/25 |
989 |
989 |
969 |
977 |
-0.91% |
40,700 |
2024/12/24 |
1,005 |
1,005 |
986 |
986 |
-2.18% |
23,100 |
2024/12/23 |
1,016 |
1,016 |
1,000 |
1,008 |
+0.80% |
16,000 |
2024/12/20 |
1,033 |
1,033 |
1,000 |
1,000 |
-1.38% |
22,700 |
2024/12/19 |
1,008 |
1,026 |
1,000 |
1,014 |
+0.60% |
13,400 |
2024/12/18 |
1,040 |
1,040 |
1,008 |
1,008 |
-1.75% |
18,900 |
2024/12/17 |
1,030 |
1,032 |
1,020 |
1,026 |
+0.10% |
15,200 |
2024/12/16 |
1,029 |
1,039 |
1,017 |
1,025 |
-0.29% |
21,400 |
2024/12/13 |
1,067 |
1,067 |
1,026 |
1,028 |
-5.34% |
31,300 |
2024/12/12 |
1,033 |
1,087 |
1,022 |
1,086 |
+8.06% |
87,500 |
2024/12/11 |
1,005 |
1,016 |
1,002 |
1,005 |
+0.00% |
14,000 |
2024/12/10 |
1,025 |
1,025 |
1,001 |
1,005 |
-0.59% |
25,600 |
2024/12/9 |
1,037 |
1,048 |
1,011 |
1,011 |
-0.69% |
31,500 |
2024/12/6 |
1,085 |
1,086 |
1,016 |
1,018 |
-6.18% |
55,400 |
2024/12/5 |
1,059 |
1,121 |
1,059 |
1,085 |
+5.03% |
134,800 |
2024/12/4 |
1,052 |
1,053 |
1,031 |
1,033 |
-2.55% |
21,600 |
2024/12/3 |
1,060 |
1,080 |
1,057 |
1,060 |
+0.09% |
28,000 |
2024/12/2 |
1,030 |
1,065 |
1,025 |
1,059 |
+2.32% |
47,300 |
2024/11/29 |
1,065 |
1,066 |
1,030 |
1,035 |
-2.36% |
39,200 |
2024/11/28 |
1,055 |
1,071 |
1,048 |
1,060 |
+0.00% |
42,700 |
2024/11/27 |
1,081 |
1,089 |
1,057 |
1,060 |
-1.67% |
36,200 |
2024/11/26 |
1,099 |
1,099 |
1,055 |
1,078 |
-1.64% |
47,200 |
2024/11/25 |
1,100 |
1,119 |
1,081 |
1,096 |
+2.81% |
93,400 |
2024/11/22 |
1,040 |
1,070 |
1,038 |
1,066 |
+3.70% |
96,600 |
2024/11/21 |
953 |
1,036 |
953 |
1,028 |
+8.10% |
117,100 |
2024/11/20 |
979 |
980 |
951 |
951 |
-1.96% |
17,500 |
2024/11/19 |
1,020 |
1,020 |
970 |
970 |
-4.72% |
48,600 |
2024/11/18 |
980 |
1,018 |
980 |
1,018 |
+3.98% |
70,000 |
2024/11/15 |
939 |
986 |
934 |
979 |
+5.38% |
108,300 |
2024/11/14 |
887 |
929 |
884 |
929 |
+5.69% |
131,400 |
2024/11/13 |
885 |
888 |
870 |
879 |
-0.68% |
51,200 |
2024/11/12 |
894 |
911 |
884 |
885 |
-1.01% |
29,500 |
2024/11/11 |
883 |
902 |
872 |
894 |
+1.25% |
70,000 |
2024/11/8 |
882 |
891 |
878 |
883 |
+0.57% |
45,500 |
2024/11/7 |
897 |
904 |
878 |
878 |
-2.01% |
30,500 |
2024/11/6 |
899 |
904 |
890 |
896 |
-0.33% |
32,300 |
2024/11/5 |
921 |
925 |
893 |
899 |
-2.18% |
43,100 |
2024/11/1 |
952 |
953 |
918 |
919 |
-3.26% |
40,100 |
2024/10/31 |
986 |
987 |
940 |
950 |
-3.65% |
92,200 |
2024/10/30 |
874 |
987 |
874 |
986 |
+10.91% |
283,000 |
2024/10/29 |
876 |
893 |
873 |
889 |
+1.48% |
152,200 |
2024/10/28 |
842 |
876 |
841 |
876 |
+5.16% |
42,200 |
2024/10/25 |
870 |
873 |
833 |
833 |
-4.14% |
52,300 |
2024/10/24 |
871 |
876 |
855 |
869 |
-0.91% |
41,600 |
2024/10/23 |
883 |
884 |
874 |
877 |
-0.68% |
29,100 |
2024/10/22 |
900 |
900 |
879 |
883 |
-1.23% |
48,600 |
2024/10/21 |
900 |
900 |
889 |
894 |
-0.56% |
15,400 |
2024/10/18 |
905 |
925 |
899 |
899 |
+0.11% |
37,500 |
2024/10/17 |
910 |
910 |
896 |
898 |
-0.66% |
9,000 |
2024/10/16 |
897 |
906 |
893 |
904 |
+0.89% |
13,100 |
2024/10/15 |
882 |
904 |
875 |
896 |
+2.75% |
38,800 |
2024/10/11 |
885 |
888 |
870 |
872 |
-1.47% |
22,700 |
2024/10/10 |
895 |
897 |
885 |
885 |
-1.67% |
16,900 |
2024/10/9 |
899 |
907 |
892 |
900 |
+0.45% |
12,800 |
2024/10/8 |
897 |
898 |
882 |
896 |
-0.44% |
23,200 |
2024/10/7 |
903 |
905 |
886 |
900 |
+0.45% |
24,800 |
2024/10/4 |
902 |
903 |
890 |
896 |
-0.67% |
17,400 |
2024/10/3 |
916 |
916 |
892 |
902 |
+1.69% |
18,800 |
2024/10/2 |
904 |
905 |
887 |
887 |
-2.95% |
22,000 |
2024/10/1 |
901 |
919 |
897 |
914 |
+1.78% |
18,800 |
2024/9/30 |
910 |
926 |
892 |
898 |
-4.06% |
76,400 |
2024/9/27 |
908 |
936 |
902 |
936 |
+1.08% |
49,300 |
2024/9/26 |
919 |
926 |
897 |
926 |
+0.76% |
67,300 |
2024/9/25 |
924 |
924 |
907 |
919 |
-0.11% |
19,000 |
2024/9/24 |
933 |
933 |
908 |
920 |
+0.55% |
52,100 |
2024/9/20 |
906 |
918 |
899 |
915 |
+2.01% |
34,000 |
2024/9/19 |
900 |
907 |
892 |
897 |
+0.67% |
27,500 |
2024/9/18 |
885 |
903 |
875 |
891 |
+1.48% |
30,900 |
2024/9/17 |
885 |
893 |
870 |
878 |
-0.79% |
17,700 |
2024/9/13 |
899 |
899 |
875 |
885 |
+0.11% |
28,600 |
2024/9/12 |
902 |
902 |
871 |
884 |
+1.14% |
29,500 |
2024/9/11 |
898 |
898 |
850 |
874 |
-2.56% |
52,100 |
2024/9/10 |
928 |
930 |
892 |
897 |
-1.75% |
58,500 |
2024/9/9 |
893 |
931 |
883 |
913 |
-1.62% |
53,200 |
2024/9/6 |
979 |
979 |
925 |
928 |
-3.33% |
56,700 |
2024/9/5 |
938 |
988 |
938 |
960 |
+0.73% |
58,700 |
2024/9/4 |
994 |
1,009 |
931 |
953 |
-8.80% |
114,100 |
2024/9/3 |
1,006 |
1,050 |
1,004 |
1,045 |
+4.19% |
106,400 |
2024/9/2 |
1,038 |
1,040 |
994 |
1,003 |
-0.59% |
59,500 |
2024/8/30 |
1,006 |
1,040 |
985 |
1,009 |
+0.80% |
68,700 |
2024/8/29 |
1,015 |
1,029 |
996 |
1,001 |
+0.60% |
81,300 |
2024/8/28 |
992 |
1,015 |
986 |
995 |
+1.63% |
78,700 |
2024/8/27 |
1,000 |
1,004 |
972 |
979 |
-0.81% |
75,700 |
2024/8/26 |
954 |
990 |
951 |
987 |
+4.22% |
108,800 |
2024/8/23 |
925 |
951 |
913 |
947 |
+2.38% |
43,900 |
2024/8/22 |
873 |
960 |
873 |
925 |
+5.11% |
137,300 |
2024/8/21 |
880 |
892 |
864 |
880 |
-1.12% |
25,800 |
2024/8/20 |
881 |
895 |
867 |
890 |
+0.45% |
31,700 |
2024/8/19 |
910 |
910 |
886 |
886 |
-2.21% |
22,200 |
2024/8/16 |
924 |
924 |
895 |
906 |
-1.31% |
63,300 |
|