日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
793 |
793 |
781 |
783 |
-0.51% |
13,000 |
2025/2/13 |
795 |
799 |
771 |
787 |
-1.01% |
60,300 |
2025/2/12 |
802 |
802 |
795 |
795 |
-0.87% |
13,600 |
2025/2/10 |
796 |
802 |
793 |
802 |
+0.38% |
14,800 |
2025/2/7 |
800 |
803 |
792 |
799 |
-0.12% |
16,100 |
2025/2/6 |
795 |
808 |
795 |
800 |
+0.63% |
24,900 |
2025/2/5 |
822 |
823 |
795 |
795 |
-3.28% |
63,400 |
2025/2/4 |
824 |
850 |
803 |
822 |
+1.23% |
51,700 |
2025/2/3 |
850 |
855 |
812 |
812 |
-5.91% |
102,000 |
2025/1/31 |
876 |
878 |
851 |
863 |
-3.14% |
96,500 |
2025/1/30 |
902 |
916 |
874 |
891 |
-13.66% |
180,600 |
2025/1/29 |
1,083 |
1,094 |
1,020 |
1,032 |
-5.67% |
129,400 |
2025/1/28 |
1,075 |
1,116 |
1,068 |
1,094 |
+1.77% |
88,000 |
2025/1/27 |
1,074 |
1,086 |
1,070 |
1,075 |
+0.37% |
113,100 |
2025/1/24 |
1,053 |
1,083 |
1,048 |
1,071 |
+1.71% |
41,700 |
2025/1/23 |
1,037 |
1,068 |
1,036 |
1,053 |
+1.45% |
39,000 |
2025/1/22 |
1,030 |
1,050 |
1,029 |
1,038 |
+0.87% |
32,300 |
2025/1/21 |
1,035 |
1,038 |
1,023 |
1,029 |
+0.68% |
23,000 |
2025/1/20 |
1,012 |
1,031 |
1,012 |
1,022 |
+1.09% |
23,500 |
2025/1/17 |
1,009 |
1,024 |
1,009 |
1,011 |
-0.69% |
15,300 |
2025/1/16 |
1,046 |
1,046 |
1,004 |
1,018 |
-0.49% |
36,700 |
2025/1/15 |
1,035 |
1,058 |
977 |
1,023 |
+0.00% |
108,500 |
2025/1/14 |
1,062 |
1,062 |
1,010 |
1,023 |
-3.67% |
62,800 |
2025/1/10 |
1,095 |
1,095 |
1,051 |
1,062 |
-3.98% |
57,100 |
2025/1/9 |
1,132 |
1,132 |
1,100 |
1,106 |
-1.69% |
48,800 |
2025/1/8 |
1,127 |
1,144 |
1,120 |
1,125 |
-0.18% |
68,300 |
2025/1/7 |
1,109 |
1,127 |
1,093 |
1,127 |
+4.16% |
58,200 |
2025/1/6 |
1,064 |
1,110 |
1,064 |
1,082 |
+1.69% |
72,500 |
2024/12/30 |
1,064 |
1,091 |
1,055 |
1,064 |
+0.00% |
59,200 |
2024/12/27 |
1,075 |
1,078 |
1,061 |
1,064 |
+0.47% |
26,100 |
2024/12/26 |
1,034 |
1,068 |
1,034 |
1,059 |
+2.02% |
28,600 |
2024/12/25 |
1,073 |
1,075 |
1,025 |
1,038 |
-1.98% |
15,600 |
2024/12/24 |
1,039 |
1,069 |
976 |
1,059 |
+1.92% |
35,600 |
2024/12/23 |
1,091 |
1,091 |
1,013 |
1,039 |
-4.77% |
27,800 |
2024/12/20 |
1,061 |
1,096 |
1,061 |
1,091 |
+3.12% |
28,400 |
2024/12/19 |
1,030 |
1,058 |
1,026 |
1,058 |
+2.03% |
25,300 |
2024/12/18 |
1,035 |
1,044 |
1,034 |
1,037 |
-0.67% |
11,600 |
2024/12/17 |
1,018 |
1,049 |
1,005 |
1,044 |
+2.35% |
24,500 |
2024/12/16 |
1,000 |
1,024 |
980 |
1,020 |
+3.03% |
46,400 |
2024/12/13 |
968 |
992 |
937 |
990 |
+5.54% |
73,300 |
2024/12/12 |
958 |
963 |
938 |
938 |
-2.29% |
25,100 |
2024/12/11 |
958 |
960 |
956 |
960 |
+0.84% |
11,900 |
2024/12/10 |
956 |
958 |
950 |
952 |
+0.21% |
7,300 |
2024/12/9 |
952 |
958 |
950 |
950 |
-0.11% |
11,300 |
2024/12/6 |
954 |
965 |
951 |
951 |
-0.42% |
7,300 |
2024/12/5 |
956 |
960 |
948 |
955 |
+0.74% |
10,400 |
2024/12/4 |
966 |
967 |
948 |
948 |
-0.94% |
13,400 |
2024/12/3 |
973 |
973 |
931 |
957 |
-1.44% |
43,700 |
2024/12/2 |
923 |
975 |
923 |
971 |
+5.89% |
48,000 |
2024/11/29 |
911 |
920 |
911 |
917 |
+0.66% |
10,500 |
2024/11/28 |
892 |
914 |
892 |
911 |
+3.05% |
32,900 |
2024/11/27 |
897 |
897 |
882 |
884 |
-0.79% |
15,100 |
2024/11/26 |
887 |
892 |
883 |
891 |
+0.56% |
15,500 |
2024/11/25 |
881 |
886 |
881 |
886 |
+0.68% |
8,300 |
2024/11/22 |
880 |
880 |
879 |
880 |
+0.00% |
2,200 |
2024/11/21 |
874 |
880 |
874 |
880 |
+0.92% |
4,000 |
2024/11/20 |
874 |
876 |
870 |
872 |
+0.23% |
2,900 |
2024/11/19 |
871 |
878 |
870 |
870 |
-0.23% |
9,300 |
2024/11/18 |
856 |
874 |
840 |
872 |
+1.63% |
17,700 |
2024/11/15 |
856 |
858 |
855 |
858 |
+0.23% |
800 |
2024/11/14 |
857 |
870 |
856 |
856 |
-0.12% |
1,800 |
2024/11/13 |
866 |
866 |
855 |
857 |
-1.15% |
2,100 |
2024/11/12 |
867 |
875 |
853 |
867 |
-0.80% |
7,600 |
2024/11/11 |
870 |
874 |
845 |
874 |
+0.00% |
16,700 |
2024/11/8 |
866 |
874 |
866 |
874 |
+1.51% |
5,300 |
2024/11/7 |
864 |
866 |
852 |
861 |
+0.23% |
6,100 |
2024/11/6 |
865 |
865 |
840 |
859 |
+1.06% |
3,400 |
2024/11/5 |
870 |
870 |
850 |
850 |
+0.71% |
8,000 |
2024/11/1 |
854 |
854 |
842 |
844 |
+0.36% |
1,000 |
2024/10/31 |
863 |
863 |
841 |
841 |
-0.36% |
4,700 |
2024/10/30 |
856 |
860 |
829 |
844 |
+0.36% |
4,100 |
2024/10/29 |
836 |
841 |
836 |
841 |
+2.19% |
1,700 |
2024/10/28 |
838 |
840 |
823 |
823 |
+0.00% |
2,000 |
2024/10/25 |
832 |
837 |
821 |
823 |
-1.08% |
2,500 |
2024/10/24 |
821 |
832 |
821 |
832 |
+1.34% |
1,500 |
2024/10/23 |
821 |
821 |
821 |
821 |
+0.00% |
1,300 |
2024/10/22 |
832 |
832 |
821 |
821 |
-1.68% |
2,700 |
2024/10/21 |
832 |
837 |
831 |
835 |
-0.24% |
1,300 |
2024/10/18 |
838 |
838 |
830 |
837 |
+0.72% |
600 |
2024/10/17 |
835 |
839 |
830 |
831 |
-0.95% |
1,200 |
2024/10/16 |
834 |
840 |
834 |
839 |
-0.12% |
700 |
2024/10/15 |
840 |
840 |
832 |
840 |
+0.00% |
2,200 |
2024/10/11 |
844 |
844 |
836 |
840 |
+0.36% |
1,300 |
2024/10/10 |
848 |
850 |
836 |
837 |
-0.95% |
2,700 |
2024/10/9 |
840 |
850 |
840 |
845 |
+0.60% |
2,100 |
2024/10/8 |
843 |
850 |
840 |
840 |
+0.00% |
3,100 |
2024/10/7 |
835 |
852 |
828 |
840 |
+0.60% |
8,300 |
2024/10/4 |
822 |
835 |
820 |
835 |
+1.58% |
8,700 |
2024/10/3 |
805 |
822 |
792 |
822 |
+2.11% |
9,000 |
2024/10/2 |
811 |
811 |
803 |
805 |
-0.62% |
2,000 |
2024/10/1 |
800 |
810 |
800 |
810 |
+2.27% |
4,700 |
2024/9/30 |
781 |
807 |
780 |
792 |
+0.25% |
9,500 |
2024/9/27 |
786 |
790 |
786 |
790 |
+0.89% |
4,700 |
2024/9/26 |
783 |
785 |
778 |
783 |
+0.00% |
1,900 |
2024/9/25 |
783 |
785 |
783 |
783 |
+0.00% |
2,600 |
2024/9/24 |
777 |
783 |
777 |
783 |
+0.77% |
3,100 |
2024/9/20 |
779 |
780 |
777 |
777 |
-0.38% |
2,400 |
2024/9/19 |
780 |
780 |
778 |
780 |
+0.00% |
1,500 |
2024/9/18 |
782 |
790 |
780 |
780 |
+0.39% |
3,300 |
2024/9/17 |
772 |
777 |
764 |
777 |
+2.51% |
7,600 |
2024/9/13 |
765 |
765 |
757 |
758 |
+0.80% |
2,000 |
2024/9/12 |
764 |
765 |
752 |
752 |
-1.05% |
5,000 |
2024/9/11 |
791 |
791 |
760 |
760 |
-4.28% |
14,900 |
2024/9/10 |
799 |
805 |
784 |
794 |
+1.28% |
17,600 |
2024/9/9 |
782 |
791 |
751 |
784 |
-0.63% |
9,400 |
2024/9/6 |
788 |
789 |
787 |
789 |
-0.13% |
1,400 |
2024/9/5 |
783 |
790 |
782 |
790 |
+0.89% |
3,400 |
2024/9/4 |
787 |
788 |
782 |
783 |
-0.51% |
3,100 |
2024/9/3 |
782 |
788 |
782 |
787 |
+0.77% |
3,100 |
2024/9/2 |
781 |
789 |
781 |
781 |
+0.00% |
2,600 |
2024/8/30 |
779 |
783 |
777 |
781 |
+0.77% |
2,400 |
2024/8/29 |
785 |
785 |
773 |
775 |
-1.40% |
5,700 |
2024/8/28 |
796 |
796 |
785 |
786 |
-1.26% |
3,700 |
2024/8/27 |
796 |
796 |
793 |
796 |
+0.25% |
2,400 |
2024/8/26 |
791 |
794 |
790 |
794 |
+0.51% |
4,700 |
2024/8/23 |
783 |
790 |
783 |
790 |
+0.89% |
3,500 |
2024/8/22 |
787 |
788 |
783 |
783 |
+0.38% |
1,500 |
2024/8/21 |
787 |
787 |
780 |
780 |
-0.64% |
2,700 |
2024/8/20 |
771 |
785 |
771 |
785 |
+2.08% |
1,200 |
2024/8/19 |
782 |
782 |
766 |
769 |
-1.66% |
11,300 |
2024/8/16 |
786 |
790 |
782 |
782 |
+0.13% |
2,300 |
2024/8/15 |
785 |
786 |
777 |
781 |
-0.51% |
4,100 |
2024/8/14 |
759 |
785 |
755 |
785 |
+4.11% |
5,700 |
|