日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
2,032 |
2,040 |
2,015 |
2,040 |
+0.74% |
1,200 |
2025/2/12 |
2,025 |
2,025 |
2,025 |
2,025 |
+0.65% |
100 |
2025/2/10 |
2,013 |
2,013 |
2,012 |
2,012 |
-0.89% |
300 |
2025/2/5 |
2,030 |
2,030 |
2,030 |
2,030 |
-1.26% |
200 |
2025/2/3 |
2,034 |
2,056 |
2,034 |
2,056 |
+1.48% |
300 |
2025/1/31 |
2,045 |
2,050 |
2,026 |
2,026 |
+0.60% |
800 |
2025/1/28 |
2,013 |
2,014 |
2,013 |
2,014 |
+0.05% |
200 |
2025/1/27 |
2,010 |
2,013 |
2,010 |
2,013 |
-0.35% |
1,200 |
2025/1/24 |
2,017 |
2,020 |
2,017 |
2,020 |
+0.20% |
300 |
2025/1/23 |
2,016 |
2,016 |
2,016 |
2,016 |
+0.00% |
200 |
2025/1/22 |
2,018 |
2,030 |
2,012 |
2,016 |
-0.10% |
500 |
2025/1/21 |
2,019 |
2,019 |
2,018 |
2,018 |
-1.80% |
200 |
2025/1/20 |
2,015 |
2,065 |
2,015 |
2,055 |
+2.14% |
600 |
2025/1/17 |
2,010 |
2,012 |
2,010 |
2,012 |
+0.10% |
200 |
2025/1/16 |
2,010 |
2,010 |
2,010 |
2,010 |
-0.05% |
100 |
2025/1/14 |
2,015 |
2,049 |
2,011 |
2,011 |
-2.14% |
400 |
2025/1/10 |
2,055 |
2,055 |
2,055 |
2,055 |
+2.34% |
100 |
2025/1/9 |
2,000 |
2,009 |
2,000 |
2,008 |
+0.40% |
300 |
2025/1/8 |
2,002 |
2,007 |
2,000 |
2,000 |
-1.43% |
1,300 |
2025/1/7 |
2,029 |
2,029 |
2,029 |
2,029 |
+0.00% |
100 |
2025/1/6 |
2,029 |
2,029 |
2,029 |
2,029 |
-0.10% |
100 |
2024/12/30 |
1,998 |
2,031 |
1,995 |
2,031 |
+1.10% |
600 |
2024/12/27 |
2,010 |
2,010 |
2,009 |
2,009 |
-0.30% |
200 |
2024/12/26 |
2,015 |
2,015 |
2,015 |
2,015 |
+0.10% |
200 |
2024/12/25 |
2,049 |
2,049 |
2,013 |
2,013 |
-0.25% |
600 |
2024/12/23 |
2,064 |
2,064 |
2,018 |
2,018 |
+0.20% |
800 |
2024/12/20 |
2,029 |
2,029 |
2,014 |
2,014 |
-0.25% |
300 |
2024/12/19 |
1,998 |
2,019 |
1,998 |
2,019 |
+1.30% |
2,500 |
2024/12/18 |
1,993 |
1,993 |
1,993 |
1,993 |
-0.10% |
100 |
2024/12/17 |
1,993 |
1,998 |
1,988 |
1,995 |
+0.10% |
900 |
2024/12/16 |
1,995 |
1,996 |
1,993 |
1,993 |
-0.35% |
2,600 |
2024/12/13 |
1,990 |
2,000 |
1,990 |
2,000 |
-0.25% |
400 |
2024/12/12 |
2,019 |
2,019 |
1,995 |
2,005 |
-0.74% |
3,100 |
2024/12/11 |
2,020 |
2,020 |
2,020 |
2,020 |
+0.35% |
200 |
2024/12/9 |
2,013 |
2,013 |
2,013 |
2,013 |
+0.30% |
1,600 |
2024/12/6 |
2,007 |
2,007 |
2,007 |
2,007 |
-0.94% |
500 |
2024/12/5 |
2,026 |
2,026 |
2,009 |
2,026 |
+0.90% |
800 |
2024/12/3 |
2,000 |
2,008 |
2,000 |
2,008 |
+0.55% |
400 |
2024/12/2 |
1,999 |
2,010 |
1,997 |
1,997 |
-0.15% |
1,100 |
2024/11/29 |
1,997 |
2,000 |
1,982 |
2,000 |
+0.15% |
500 |
2024/11/28 |
1,996 |
1,997 |
1,976 |
1,997 |
-1.58% |
1,700 |
2024/11/27 |
2,012 |
2,034 |
1,997 |
2,029 |
+0.84% |
600 |
2024/11/26 |
1,996 |
2,023 |
1,996 |
2,012 |
+0.85% |
2,100 |
2024/11/25 |
2,028 |
2,028 |
1,991 |
1,995 |
-1.63% |
4,500 |
2024/11/22 |
2,028 |
2,028 |
2,028 |
2,028 |
+1.20% |
100 |
2024/11/21 |
2,037 |
2,037 |
2,000 |
2,004 |
-1.62% |
3,500 |
2024/11/15 |
2,027 |
2,037 |
2,006 |
2,037 |
-1.93% |
1,900 |
2024/11/14 |
2,030 |
2,077 |
2,030 |
2,077 |
-0.14% |
400 |
2024/11/12 |
2,087 |
2,087 |
2,080 |
2,080 |
+0.97% |
200 |
2024/11/11 |
2,086 |
2,086 |
2,014 |
2,060 |
+0.00% |
2,100 |
2024/11/8 |
2,081 |
2,082 |
2,042 |
2,060 |
-0.96% |
700 |
2024/11/7 |
2,065 |
2,080 |
2,065 |
2,080 |
+1.12% |
400 |
2024/11/6 |
2,057 |
2,057 |
2,057 |
2,057 |
-0.15% |
100 |
2024/11/5 |
2,048 |
2,060 |
2,010 |
2,060 |
-1.34% |
800 |
2024/10/30 |
2,088 |
2,088 |
2,088 |
2,088 |
+2.30% |
100 |
2024/10/29 |
2,040 |
2,094 |
2,040 |
2,041 |
+0.49% |
3,100 |
2024/10/28 |
2,003 |
2,031 |
2,003 |
2,031 |
+1.75% |
200 |
2024/10/25 |
2,074 |
2,074 |
1,990 |
1,996 |
-3.06% |
1,900 |
2024/10/23 |
2,001 |
2,059 |
2,001 |
2,059 |
+3.21% |
700 |
2024/10/22 |
2,031 |
2,031 |
1,995 |
1,995 |
-1.53% |
4,300 |
2024/10/21 |
2,059 |
2,059 |
2,023 |
2,026 |
+0.05% |
700 |
2024/10/18 |
2,025 |
2,025 |
2,025 |
2,025 |
-0.10% |
200 |
2024/10/16 |
2,011 |
2,027 |
2,011 |
2,027 |
+0.80% |
700 |
2024/10/15 |
2,034 |
2,035 |
2,011 |
2,011 |
-0.94% |
2,200 |
2024/10/10 |
2,051 |
2,051 |
2,025 |
2,030 |
-0.88% |
1,500 |
2024/10/9 |
2,049 |
2,049 |
2,020 |
2,048 |
+0.89% |
1,000 |
2024/10/8 |
2,023 |
2,030 |
2,023 |
2,030 |
+0.25% |
500 |
2024/10/7 |
2,017 |
2,025 |
2,017 |
2,025 |
+0.40% |
300 |
2024/10/4 |
2,024 |
2,024 |
2,017 |
2,017 |
-0.05% |
200 |
2024/10/3 |
2,018 |
2,018 |
2,018 |
2,018 |
+0.10% |
100 |
2024/10/2 |
2,060 |
2,060 |
2,012 |
2,016 |
+0.30% |
1,000 |
2024/10/1 |
2,020 |
2,020 |
2,010 |
2,010 |
+0.00% |
300 |
2024/9/30 |
2,016 |
2,038 |
2,010 |
2,010 |
-0.30% |
700 |
2024/9/27 |
2,036 |
2,048 |
2,016 |
2,016 |
-3.22% |
1,200 |
2024/9/26 |
2,070 |
2,083 |
2,060 |
2,083 |
+0.68% |
900 |
2024/9/25 |
2,070 |
2,070 |
2,041 |
2,069 |
-0.05% |
1,300 |
2024/9/24 |
2,070 |
2,070 |
2,046 |
2,070 |
+1.07% |
900 |
2024/9/20 |
2,076 |
2,085 |
2,033 |
2,048 |
+0.79% |
3,200 |
2024/9/19 |
2,032 |
2,032 |
2,032 |
2,032 |
-0.29% |
100 |
2024/9/18 |
2,029 |
2,038 |
2,029 |
2,038 |
-1.40% |
400 |
2024/9/13 |
2,067 |
2,067 |
2,067 |
2,067 |
+0.00% |
100 |
2024/9/12 |
2,024 |
2,069 |
2,022 |
2,067 |
+0.15% |
1,200 |
2024/9/11 |
2,065 |
2,065 |
2,062 |
2,064 |
+1.23% |
500 |
2024/9/10 |
2,038 |
2,039 |
2,038 |
2,039 |
+1.39% |
200 |
2024/9/9 |
2,061 |
2,061 |
2,011 |
2,011 |
-3.08% |
200 |
2024/9/5 |
2,082 |
2,082 |
2,032 |
2,075 |
-0.10% |
300 |
2024/9/4 |
2,077 |
2,077 |
2,077 |
2,077 |
+0.00% |
100 |
2024/9/3 |
2,077 |
2,077 |
2,077 |
2,077 |
+0.00% |
1,700 |
2024/9/2 |
2,010 |
2,077 |
2,010 |
2,077 |
+3.64% |
1,400 |
2024/8/30 |
2,008 |
2,008 |
2,004 |
2,004 |
+0.00% |
300 |
2024/8/29 |
2,004 |
2,004 |
2,004 |
2,004 |
+0.00% |
200 |
2024/8/28 |
2,004 |
2,004 |
2,004 |
2,004 |
-0.30% |
100 |
2024/8/27 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.00% |
300 |
2024/8/26 |
1,982 |
2,010 |
1,982 |
2,010 |
+0.15% |
2,400 |
2024/8/23 |
2,002 |
2,007 |
2,002 |
2,007 |
+0.25% |
400 |
2024/8/22 |
2,002 |
2,002 |
2,002 |
2,002 |
-0.05% |
200 |
2024/8/21 |
2,003 |
2,004 |
2,003 |
2,003 |
+0.65% |
300 |
2024/8/20 |
1,990 |
1,990 |
1,990 |
1,990 |
-0.10% |
100 |
2024/8/19 |
2,003 |
2,004 |
1,992 |
1,992 |
-0.55% |
300 |
2024/8/16 |
1,990 |
2,003 |
1,990 |
2,003 |
+0.55% |
300 |
2024/8/15 |
2,003 |
2,003 |
1,978 |
1,992 |
-0.60% |
600 |
2024/8/14 |
1,979 |
2,005 |
1,979 |
2,004 |
+1.73% |
300 |
2024/8/13 |
1,961 |
1,970 |
1,961 |
1,970 |
+0.46% |
200 |
2024/8/8 |
1,961 |
1,961 |
1,961 |
1,961 |
-0.81% |
100 |
2024/8/7 |
1,950 |
1,977 |
1,950 |
1,977 |
+1.38% |
400 |
2024/8/6 |
1,932 |
1,966 |
1,932 |
1,950 |
-0.86% |
1,000 |
2024/8/5 |
1,986 |
1,986 |
1,967 |
1,967 |
-0.96% |
1,800 |
2024/8/2 |
1,994 |
1,994 |
1,980 |
1,986 |
-0.70% |
1,400 |
2024/8/1 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
100 |
2024/7/30 |
2,000 |
2,000 |
2,000 |
2,000 |
-0.05% |
400 |
2024/7/29 |
2,001 |
2,001 |
2,001 |
2,001 |
-1.19% |
100 |
2024/7/26 |
2,025 |
2,025 |
2,025 |
2,025 |
+1.61% |
100 |
2024/7/25 |
2,022 |
2,026 |
1,993 |
1,993 |
-1.43% |
800 |
2024/7/24 |
2,009 |
2,022 |
2,009 |
2,022 |
+0.65% |
700 |
2024/7/23 |
1,987 |
2,014 |
1,987 |
2,009 |
-0.54% |
1,500 |
2024/7/19 |
2,000 |
2,020 |
2,000 |
2,020 |
+0.70% |
1,300 |
2024/7/18 |
2,000 |
2,006 |
1,987 |
2,006 |
+0.30% |
300 |
2024/7/17 |
1,994 |
2,003 |
1,992 |
2,000 |
+0.30% |
1,700 |
2024/7/16 |
1,994 |
1,994 |
1,992 |
1,994 |
+0.00% |
400 |
2024/7/12 |
2,005 |
2,014 |
1,994 |
1,994 |
+0.05% |
900 |
2024/7/11 |
2,015 |
2,015 |
1,993 |
1,993 |
-0.94% |
600 |
2024/7/10 |
2,013 |
2,013 |
1,990 |
2,012 |
+0.40% |
1,000 |
2024/7/9 |
2,007 |
2,007 |
1,990 |
2,004 |
+0.70% |
500 |
|