日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
4,800 |
4,870 |
4,375 |
4,760 |
+46.91% |
935,300 |
2025/2/13 |
3,240 |
3,240 |
3,240 |
3,240 |
+18.38% |
11,500 |
2025/2/12 |
2,737 |
2,737 |
2,737 |
2,737 |
+22.35% |
18,200 |
2025/2/10 |
2,218 |
2,237 |
2,206 |
2,237 |
+1.68% |
4,500 |
2025/2/7 |
2,184 |
2,200 |
2,140 |
2,200 |
+1.95% |
5,600 |
2025/2/6 |
2,151 |
2,186 |
2,150 |
2,158 |
-0.09% |
3,000 |
2025/2/5 |
2,152 |
2,160 |
2,150 |
2,160 |
+0.23% |
700 |
2025/2/4 |
2,157 |
2,171 |
2,146 |
2,155 |
-0.23% |
5,800 |
2025/2/3 |
2,150 |
2,170 |
2,140 |
2,160 |
+0.37% |
13,500 |
2025/1/31 |
2,166 |
2,197 |
2,150 |
2,152 |
-1.78% |
3,500 |
2025/1/30 |
2,145 |
2,191 |
2,124 |
2,191 |
+1.39% |
5,300 |
2025/1/29 |
2,173 |
2,220 |
2,151 |
2,161 |
-1.19% |
5,700 |
2025/1/28 |
2,143 |
2,227 |
2,143 |
2,187 |
-0.18% |
5,800 |
2025/1/27 |
2,193 |
2,193 |
2,161 |
2,191 |
-0.14% |
700 |
2025/1/24 |
2,195 |
2,200 |
2,145 |
2,194 |
+0.55% |
5,900 |
2025/1/23 |
2,122 |
2,184 |
2,121 |
2,182 |
+2.20% |
5,200 |
2025/1/22 |
2,137 |
2,168 |
2,135 |
2,135 |
-0.61% |
2,200 |
2025/1/21 |
2,215 |
2,215 |
2,135 |
2,148 |
-0.79% |
15,400 |
2025/1/20 |
2,150 |
2,166 |
2,150 |
2,165 |
+1.17% |
800 |
2025/1/17 |
2,158 |
2,169 |
2,140 |
2,140 |
-1.15% |
3,600 |
2025/1/16 |
2,142 |
2,170 |
2,141 |
2,165 |
-0.32% |
29,100 |
2025/1/15 |
2,200 |
2,200 |
2,142 |
2,172 |
-0.64% |
14,200 |
2025/1/14 |
2,200 |
2,201 |
2,167 |
2,186 |
-0.68% |
8,600 |
2025/1/10 |
2,249 |
2,269 |
2,201 |
2,201 |
-2.13% |
11,500 |
2025/1/9 |
2,249 |
2,250 |
2,220 |
2,249 |
+0.00% |
5,500 |
2025/1/8 |
2,235 |
2,249 |
2,211 |
2,249 |
+0.54% |
10,500 |
2025/1/7 |
2,238 |
2,288 |
2,235 |
2,237 |
+0.31% |
9,700 |
2025/1/6 |
2,260 |
2,270 |
2,228 |
2,230 |
-0.84% |
8,200 |
2024/12/30 |
2,240 |
2,249 |
2,230 |
2,249 |
+0.58% |
1,600 |
2024/12/27 |
2,221 |
2,236 |
2,221 |
2,236 |
+0.49% |
900 |
2024/12/26 |
2,227 |
2,255 |
2,225 |
2,225 |
-0.67% |
3,900 |
2024/12/25 |
2,243 |
2,255 |
2,173 |
2,240 |
+0.13% |
14,000 |
2024/12/24 |
2,230 |
2,238 |
2,208 |
2,237 |
+1.13% |
8,200 |
2024/12/23 |
2,180 |
2,220 |
2,180 |
2,212 |
+1.75% |
3,800 |
2024/12/20 |
2,209 |
2,209 |
2,174 |
2,174 |
-1.58% |
2,800 |
2024/12/19 |
2,183 |
2,209 |
2,183 |
2,209 |
+0.64% |
3,200 |
2024/12/18 |
2,153 |
2,202 |
2,153 |
2,195 |
+0.18% |
900 |
2024/12/17 |
2,187 |
2,205 |
2,098 |
2,191 |
-0.41% |
50,500 |
2024/12/16 |
2,200 |
2,205 |
2,149 |
2,200 |
+0.00% |
23,900 |
2024/12/13 |
2,179 |
2,213 |
2,153 |
2,200 |
-0.68% |
26,900 |
2024/12/12 |
2,213 |
2,215 |
2,104 |
2,215 |
+1.05% |
9,700 |
2024/12/11 |
2,189 |
2,219 |
2,179 |
2,192 |
+0.09% |
14,300 |
2024/12/10 |
2,187 |
2,208 |
2,142 |
2,190 |
+1.11% |
46,900 |
2024/12/9 |
2,157 |
2,185 |
2,157 |
2,166 |
+0.42% |
8,300 |
2024/12/6 |
2,129 |
2,175 |
2,129 |
2,157 |
+0.98% |
11,900 |
2024/12/5 |
2,135 |
2,150 |
2,134 |
2,136 |
+0.05% |
4,200 |
2024/12/4 |
2,137 |
2,150 |
2,120 |
2,135 |
+0.42% |
10,400 |
2024/12/3 |
2,107 |
2,139 |
2,107 |
2,126 |
+0.33% |
7,700 |
2024/12/2 |
2,118 |
2,119 |
2,110 |
2,119 |
+0.05% |
800 |
2024/11/29 |
2,103 |
2,123 |
2,097 |
2,118 |
+0.71% |
5,400 |
2024/11/28 |
2,052 |
2,105 |
2,052 |
2,103 |
+0.05% |
15,100 |
2024/11/27 |
2,085 |
2,104 |
2,085 |
2,102 |
+0.33% |
9,900 |
2024/11/26 |
2,090 |
2,105 |
2,082 |
2,095 |
+0.62% |
8,700 |
2024/11/25 |
2,116 |
2,116 |
2,074 |
2,082 |
-1.61% |
10,000 |
2024/11/22 |
2,098 |
2,118 |
2,098 |
2,116 |
+0.86% |
4,000 |
2024/11/21 |
2,100 |
2,110 |
2,076 |
2,098 |
+0.48% |
11,700 |
2024/11/20 |
2,067 |
2,104 |
2,067 |
2,088 |
-0.05% |
14,000 |
2024/11/19 |
2,074 |
2,089 |
2,074 |
2,089 |
+0.67% |
1,100 |
2024/11/18 |
2,075 |
2,095 |
2,075 |
2,075 |
-1.19% |
2,800 |
2024/11/15 |
2,085 |
2,110 |
2,063 |
2,100 |
+1.11% |
35,200 |
2024/11/14 |
2,060 |
2,090 |
2,055 |
2,077 |
+1.27% |
11,300 |
2024/11/13 |
2,024 |
2,069 |
2,024 |
2,051 |
+0.49% |
11,300 |
2024/11/12 |
2,040 |
2,052 |
2,015 |
2,041 |
+0.05% |
27,000 |
2024/11/11 |
2,006 |
2,049 |
1,989 |
2,040 |
+1.69% |
20,800 |
2024/11/8 |
2,015 |
2,015 |
1,989 |
2,006 |
-0.45% |
7,600 |
2024/11/7 |
2,012 |
2,032 |
2,002 |
2,015 |
-0.30% |
9,400 |
2024/11/6 |
1,984 |
2,048 |
1,984 |
2,021 |
+1.92% |
11,900 |
2024/11/5 |
1,999 |
2,000 |
1,957 |
1,983 |
-0.15% |
7,500 |
2024/11/1 |
1,976 |
2,010 |
1,949 |
1,986 |
+0.51% |
19,800 |
2024/10/31 |
1,910 |
1,976 |
1,910 |
1,976 |
+3.35% |
28,100 |
2024/10/30 |
1,910 |
1,912 |
1,898 |
1,912 |
-0.16% |
3,600 |
2024/10/29 |
1,924 |
1,924 |
1,886 |
1,915 |
-0.47% |
10,400 |
2024/10/28 |
1,907 |
1,926 |
1,901 |
1,924 |
+0.73% |
6,100 |
2024/10/25 |
1,923 |
1,950 |
1,886 |
1,910 |
-0.62% |
11,400 |
2024/10/24 |
1,908 |
1,922 |
1,899 |
1,922 |
+0.73% |
6,100 |
2024/10/23 |
1,917 |
1,924 |
1,881 |
1,908 |
-0.88% |
5,800 |
2024/10/22 |
1,927 |
1,931 |
1,912 |
1,925 |
-0.10% |
14,300 |
2024/10/21 |
1,933 |
1,936 |
1,923 |
1,927 |
-0.52% |
8,300 |
2024/10/18 |
1,942 |
1,942 |
1,912 |
1,937 |
-0.21% |
3,200 |
2024/10/17 |
1,925 |
1,979 |
1,921 |
1,941 |
+1.62% |
13,900 |
2024/10/16 |
1,890 |
1,925 |
1,890 |
1,910 |
-0.78% |
11,300 |
2024/10/15 |
1,959 |
1,959 |
1,919 |
1,925 |
-0.77% |
30,500 |
2024/10/11 |
1,891 |
1,960 |
1,853 |
1,940 |
+1.41% |
43,300 |
2024/10/10 |
1,848 |
1,957 |
1,829 |
1,913 |
+8.20% |
136,600 |
2024/10/9 |
1,780 |
1,790 |
1,768 |
1,768 |
+0.57% |
27,900 |
2024/10/8 |
1,751 |
1,773 |
1,750 |
1,758 |
-0.17% |
15,600 |
2024/10/7 |
1,741 |
1,771 |
1,741 |
1,761 |
+1.32% |
5,100 |
2024/10/4 |
1,765 |
1,770 |
1,738 |
1,738 |
-1.25% |
4,700 |
2024/10/3 |
1,760 |
1,768 |
1,755 |
1,760 |
+0.28% |
10,200 |
2024/10/2 |
1,730 |
1,757 |
1,728 |
1,755 |
+1.62% |
11,300 |
2024/10/1 |
1,752 |
1,794 |
1,700 |
1,727 |
-2.37% |
15,600 |
2024/9/30 |
1,730 |
1,769 |
1,730 |
1,769 |
+0.23% |
16,100 |
2024/9/27 |
1,734 |
1,773 |
1,734 |
1,765 |
+0.86% |
7,700 |
2024/9/26 |
1,745 |
1,760 |
1,745 |
1,750 |
+0.11% |
11,500 |
2024/9/25 |
1,757 |
1,760 |
1,738 |
1,748 |
-0.46% |
14,900 |
2024/9/24 |
1,742 |
1,757 |
1,742 |
1,756 |
+0.29% |
7,200 |
2024/9/20 |
1,754 |
1,761 |
1,749 |
1,751 |
+0.11% |
3,600 |
2024/9/19 |
1,756 |
1,771 |
1,738 |
1,749 |
-0.40% |
10,600 |
2024/9/18 |
1,731 |
1,756 |
1,731 |
1,756 |
+1.44% |
10,900 |
2024/9/17 |
1,754 |
1,754 |
1,731 |
1,731 |
-1.31% |
11,700 |
2024/9/13 |
1,775 |
1,777 |
1,740 |
1,754 |
-1.18% |
19,000 |
2024/9/12 |
1,790 |
1,807 |
1,762 |
1,775 |
-0.45% |
22,900 |
2024/9/11 |
1,790 |
1,795 |
1,777 |
1,783 |
-0.50% |
27,200 |
2024/9/10 |
1,830 |
1,830 |
1,791 |
1,792 |
-0.61% |
6,900 |
2024/9/9 |
1,779 |
1,807 |
1,779 |
1,803 |
-0.88% |
17,200 |
2024/9/6 |
1,830 |
1,835 |
1,815 |
1,819 |
+0.17% |
13,600 |
2024/9/5 |
1,822 |
1,835 |
1,805 |
1,816 |
-0.87% |
21,500 |
2024/9/4 |
1,815 |
1,835 |
1,815 |
1,832 |
-0.16% |
16,400 |
2024/9/3 |
1,812 |
1,844 |
1,812 |
1,835 |
+1.21% |
13,600 |
2024/9/2 |
1,829 |
1,830 |
1,810 |
1,813 |
-1.04% |
13,200 |
2024/8/30 |
1,766 |
1,833 |
1,766 |
1,832 |
+3.44% |
14,900 |
2024/8/29 |
1,765 |
1,771 |
1,750 |
1,771 |
-0.06% |
15,700 |
2024/8/28 |
1,764 |
1,775 |
1,760 |
1,772 |
+0.40% |
6,100 |
2024/8/27 |
1,780 |
1,780 |
1,749 |
1,765 |
-0.90% |
11,800 |
2024/8/26 |
1,788 |
1,790 |
1,774 |
1,781 |
+0.17% |
6,000 |
2024/8/23 |
1,767 |
1,778 |
1,765 |
1,778 |
+0.79% |
16,800 |
2024/8/22 |
1,760 |
1,770 |
1,759 |
1,764 |
+0.23% |
14,000 |
2024/8/21 |
1,762 |
1,780 |
1,755 |
1,760 |
-1.01% |
15,300 |
2024/8/20 |
1,766 |
1,790 |
1,766 |
1,778 |
+0.62% |
6,200 |
2024/8/19 |
1,756 |
1,785 |
1,753 |
1,767 |
+0.51% |
13,800 |
2024/8/16 |
1,741 |
1,789 |
1,737 |
1,758 |
+1.09% |
8,900 |
2024/8/15 |
1,753 |
1,756 |
1,721 |
1,739 |
-1.02% |
19,200 |
2024/8/14 |
1,766 |
1,802 |
1,735 |
1,757 |
-0.40% |
26,900 |
|