| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
1,176 |
1,200 |
1,139 |
1,177 |
-0.08% |
11,700 |
| 2025/1/16 |
1,230 |
1,284 |
1,168 |
1,178 |
-0.51% |
14,500 |
| 2025/1/15 |
1,228 |
1,250 |
1,161 |
1,184 |
-6.25% |
37,300 |
| 2025/1/14 |
1,380 |
1,380 |
1,218 |
1,263 |
-8.21% |
56,100 |
| 2025/1/10 |
1,174 |
1,470 |
1,174 |
1,376 |
+17.61% |
219,700 |
| 2025/1/9 |
1,217 |
1,240 |
1,155 |
1,170 |
-14.41% |
71,600 |
| 2025/1/8 |
1,442 |
1,504 |
1,328 |
1,367 |
-9.59% |
110,600 |
| 2025/1/7 |
1,510 |
1,768 |
1,359 |
1,512 |
-0.13% |
323,200 |
| 2025/1/6 |
1,597 |
1,597 |
1,416 |
1,514 |
+13.24% |
180,000 |
| 2024/12/30 |
1,064 |
1,337 |
1,055 |
1,337 |
+28.93% |
93,500 |
| 2024/12/27 |
1,001 |
1,050 |
1,001 |
1,037 |
+3.60% |
3,600 |
| 2024/12/26 |
999 |
1,030 |
999 |
1,001 |
+0.20% |
5,500 |
| 2024/12/25 |
1,025 |
1,030 |
977 |
999 |
-2.73% |
7,500 |
| 2024/12/24 |
1,115 |
1,115 |
1,006 |
1,027 |
-8.30% |
11,800 |
| 2024/12/23 |
1,134 |
1,150 |
1,109 |
1,120 |
+1.17% |
6,600 |
| 2024/12/20 |
1,144 |
1,172 |
1,077 |
1,107 |
-3.23% |
11,700 |
| 2024/12/19 |
1,067 |
1,179 |
1,032 |
1,144 |
+7.72% |
23,300 |
| 2024/12/18 |
1,009 |
1,200 |
1,009 |
1,062 |
+5.25% |
46,400 |
| 2024/12/17 |
1,002 |
1,009 |
992 |
1,009 |
+3.38% |
4,100 |
| 2024/12/16 |
970 |
976 |
970 |
976 |
+0.62% |
1,300 |
| 2024/12/13 |
1,016 |
1,016 |
960 |
970 |
-4.53% |
2,300 |
| 2024/12/12 |
1,020 |
1,024 |
1,016 |
1,016 |
+0.89% |
4,200 |
| 2024/12/11 |
950 |
1,026 |
950 |
1,007 |
+6.11% |
13,900 |
| 2024/12/10 |
952 |
955 |
945 |
949 |
-0.32% |
4,000 |
| 2024/12/9 |
901 |
970 |
900 |
952 |
+5.54% |
9,600 |
| 2024/12/6 |
906 |
913 |
902 |
902 |
-1.85% |
2,400 |
| 2024/12/5 |
906 |
919 |
902 |
919 |
+0.44% |
1,600 |
| 2024/12/4 |
911 |
920 |
902 |
915 |
+0.44% |
1,400 |
| 2024/12/3 |
910 |
911 |
900 |
911 |
+0.11% |
2,300 |
| 2024/12/2 |
900 |
910 |
895 |
910 |
+1.11% |
3,500 |
| 2024/11/29 |
909 |
909 |
900 |
900 |
-1.10% |
500 |
| 2024/11/28 |
901 |
914 |
900 |
910 |
+0.22% |
400 |
| 2024/11/27 |
910 |
914 |
901 |
908 |
-0.33% |
3,700 |
| 2024/11/26 |
921 |
921 |
911 |
911 |
-1.94% |
2,000 |
| 2024/11/25 |
916 |
930 |
913 |
929 |
+0.87% |
3,000 |
| 2024/11/22 |
910 |
921 |
910 |
921 |
+0.99% |
4,100 |
| 2024/11/21 |
920 |
920 |
910 |
912 |
-0.87% |
1,200 |
| 2024/11/20 |
905 |
920 |
900 |
920 |
+0.00% |
2,200 |
| 2024/11/19 |
942 |
957 |
920 |
920 |
-3.87% |
1,800 |
| 2024/11/18 |
941 |
957 |
941 |
957 |
+1.70% |
9,400 |
| 2024/11/15 |
901 |
945 |
901 |
941 |
-1.98% |
5,400 |
| 2024/11/14 |
951 |
960 |
909 |
960 |
+5.84% |
4,700 |
| 2024/11/13 |
925 |
945 |
907 |
907 |
-6.49% |
3,300 |
| 2024/11/11 |
976 |
976 |
950 |
970 |
-0.61% |
1,100 |
| 2024/11/8 |
977 |
977 |
976 |
976 |
-0.10% |
200 |
| 2024/11/7 |
985 |
985 |
977 |
977 |
+0.62% |
700 |
| 2024/11/6 |
959 |
972 |
959 |
971 |
+1.25% |
1,200 |
| 2024/11/5 |
960 |
962 |
959 |
959 |
-0.10% |
800 |
| 2024/11/1 |
972 |
972 |
940 |
960 |
-1.23% |
3,100 |
| 2024/10/31 |
960 |
980 |
926 |
972 |
+1.25% |
5,700 |
| 2024/10/30 |
949 |
964 |
944 |
960 |
+1.16% |
2,900 |
| 2024/10/29 |
912 |
949 |
912 |
949 |
+4.17% |
900 |
| 2024/10/28 |
907 |
911 |
889 |
911 |
+0.44% |
4,100 |
| 2024/10/25 |
927 |
936 |
906 |
907 |
-1.73% |
2,100 |
| 2024/10/24 |
960 |
960 |
910 |
923 |
-3.85% |
5,700 |
| 2024/10/23 |
987 |
987 |
920 |
960 |
-2.74% |
15,600 |
| 2024/10/22 |
997 |
1,000 |
986 |
987 |
-3.71% |
14,100 |
| 2024/10/21 |
1,025 |
1,025 |
1,025 |
1,025 |
+0.00% |
400 |
| 2024/10/18 |
1,000 |
1,025 |
1,000 |
1,025 |
+0.49% |
1,300 |
| 2024/10/17 |
1,029 |
1,040 |
1,020 |
1,020 |
-1.26% |
1,500 |
| 2024/10/16 |
1,052 |
1,054 |
1,033 |
1,033 |
+0.29% |
700 |
| 2024/10/15 |
1,032 |
1,032 |
1,030 |
1,030 |
-1.90% |
800 |
| 2024/10/10 |
1,050 |
1,069 |
1,050 |
1,050 |
+0.19% |
300 |
| 2024/10/9 |
1,050 |
1,050 |
1,034 |
1,048 |
-1.87% |
2,300 |
| 2024/10/8 |
1,059 |
1,090 |
1,059 |
1,068 |
-0.37% |
700 |
| 2024/10/7 |
1,070 |
1,100 |
1,070 |
1,072 |
-2.55% |
800 |
| 2024/10/4 |
1,080 |
1,100 |
1,080 |
1,100 |
+1.85% |
400 |
| 2024/10/3 |
1,070 |
1,089 |
1,070 |
1,080 |
+2.47% |
700 |
| 2024/10/2 |
1,067 |
1,067 |
1,054 |
1,054 |
-0.28% |
900 |
| 2024/10/1 |
1,065 |
1,080 |
1,057 |
1,057 |
+0.00% |
1,500 |
| 2024/9/30 |
1,061 |
1,067 |
1,056 |
1,057 |
-2.13% |
1,000 |
| 2024/9/27 |
1,106 |
1,106 |
1,050 |
1,080 |
-2.70% |
1,700 |
| 2024/9/26 |
1,123 |
1,123 |
1,104 |
1,110 |
-3.48% |
1,300 |
| 2024/9/25 |
1,129 |
1,150 |
1,129 |
1,150 |
-0.78% |
300 |
| 2024/9/24 |
1,079 |
1,160 |
1,070 |
1,159 |
+7.12% |
5,200 |
| 2024/9/20 |
1,082 |
1,082 |
1,082 |
1,082 |
+0.00% |
300 |
| 2024/9/19 |
1,083 |
1,083 |
1,082 |
1,082 |
+2.56% |
3,700 |
| 2024/9/18 |
1,055 |
1,055 |
1,055 |
1,055 |
-0.66% |
100 |
| 2024/9/17 |
1,072 |
1,074 |
1,035 |
1,062 |
-0.75% |
2,300 |
| 2024/9/13 |
1,068 |
1,070 |
1,067 |
1,070 |
+0.00% |
1,400 |
| 2024/9/12 |
1,070 |
1,070 |
1,070 |
1,070 |
+1.81% |
200 |
| 2024/9/11 |
1,091 |
1,091 |
1,051 |
1,051 |
-2.69% |
700 |
| 2024/9/10 |
1,078 |
1,082 |
1,078 |
1,080 |
+0.19% |
2,900 |
| 2024/9/9 |
1,053 |
1,078 |
1,053 |
1,078 |
+2.86% |
200 |
| 2024/9/6 |
1,045 |
1,051 |
1,035 |
1,048 |
+0.29% |
2,100 |
| 2024/9/5 |
1,080 |
1,080 |
1,045 |
1,045 |
-3.24% |
3,600 |
| 2024/9/4 |
1,060 |
1,080 |
1,028 |
1,080 |
+1.31% |
2,400 |
| 2024/9/3 |
1,093 |
1,097 |
1,066 |
1,066 |
-0.37% |
1,800 |
| 2024/9/2 |
1,090 |
1,090 |
1,067 |
1,070 |
-1.83% |
1,900 |
| 2024/8/30 |
1,079 |
1,099 |
1,075 |
1,090 |
+1.02% |
2,400 |
| 2024/8/29 |
1,080 |
1,096 |
1,072 |
1,079 |
-2.79% |
2,000 |
| 2024/8/28 |
1,096 |
1,110 |
1,080 |
1,110 |
+0.91% |
2,200 |
| 2024/8/27 |
1,100 |
1,100 |
1,100 |
1,100 |
-0.90% |
100 |
| 2024/8/26 |
1,114 |
1,140 |
1,102 |
1,110 |
-0.36% |
2,500 |
| 2024/8/23 |
1,122 |
1,122 |
1,090 |
1,114 |
-1.07% |
1,800 |
| 2024/8/22 |
1,130 |
1,150 |
1,075 |
1,126 |
-0.35% |
9,900 |
| 2024/8/21 |
1,073 |
1,239 |
1,073 |
1,130 |
+12.66% |
50,800 |
| 2024/8/20 |
999 |
1,010 |
999 |
1,003 |
+1.83% |
1,900 |
| 2024/8/19 |
996 |
1,000 |
981 |
985 |
+1.44% |
2,000 |
| 2024/8/16 |
974 |
990 |
971 |
971 |
+2.21% |
1,000 |
| 2024/8/15 |
948 |
975 |
938 |
950 |
-5.75% |
9,900 |
| 2024/8/14 |
1,017 |
1,029 |
999 |
1,008 |
+0.80% |
12,200 |
| 2024/8/13 |
994 |
1,000 |
979 |
1,000 |
+0.50% |
1,200 |
| 2024/8/9 |
1,000 |
1,008 |
995 |
995 |
-0.50% |
4,600 |
| 2024/8/8 |
981 |
1,005 |
981 |
1,000 |
+1.83% |
1,600 |
| 2024/8/7 |
912 |
984 |
907 |
982 |
+5.03% |
7,000 |
| 2024/8/6 |
915 |
992 |
902 |
935 |
+7.47% |
7,800 |
| 2024/8/5 |
1,071 |
1,110 |
855 |
870 |
-24.68% |
28,200 |
| 2024/8/2 |
1,202 |
1,202 |
1,130 |
1,155 |
-4.78% |
11,000 |
| 2024/8/1 |
1,246 |
1,249 |
1,213 |
1,213 |
-3.35% |
4,400 |
| 2024/7/31 |
1,205 |
1,255 |
1,205 |
1,255 |
+0.72% |
5,500 |
| 2024/7/30 |
1,213 |
1,249 |
1,202 |
1,246 |
+1.05% |
3,500 |
| 2024/7/29 |
1,212 |
1,233 |
1,212 |
1,233 |
+0.82% |
1,200 |
| 2024/7/26 |
1,216 |
1,223 |
1,215 |
1,223 |
+0.08% |
300 |
| 2024/7/25 |
1,221 |
1,230 |
1,210 |
1,222 |
-2.32% |
2,300 |
| 2024/7/24 |
1,230 |
1,251 |
1,230 |
1,251 |
+0.48% |
1,100 |
| 2024/7/23 |
1,254 |
1,256 |
1,245 |
1,245 |
-0.24% |
3,300 |
| 2024/7/22 |
1,220 |
1,248 |
1,220 |
1,248 |
+2.30% |
500 |
| 2024/7/19 |
1,227 |
1,229 |
1,220 |
1,220 |
-0.81% |
1,100 |
| 2024/7/18 |
1,245 |
1,245 |
1,220 |
1,230 |
-2.30% |
2,200 |
| 2024/7/17 |
1,237 |
1,259 |
1,237 |
1,259 |
+0.72% |
500 |
| 2024/7/16 |
1,249 |
1,259 |
1,246 |
1,250 |
+1.21% |
5,000 |
| 2024/7/12 |
1,220 |
1,235 |
1,220 |
1,235 |
+0.82% |
2,500 |
|
