日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,213 |
1,213 |
1,198 |
1,204 |
-0.74% |
4,300 |
2025/2/12 |
1,210 |
1,215 |
1,195 |
1,213 |
+1.08% |
6,400 |
2025/2/10 |
1,195 |
1,214 |
1,190 |
1,200 |
+0.00% |
6,300 |
2025/2/7 |
1,215 |
1,215 |
1,191 |
1,200 |
-1.32% |
1,900 |
2025/2/6 |
1,211 |
1,217 |
1,193 |
1,216 |
+0.91% |
10,500 |
2025/2/5 |
1,190 |
1,205 |
1,180 |
1,205 |
+1.77% |
17,300 |
2025/2/4 |
1,162 |
1,184 |
1,162 |
1,184 |
+2.07% |
4,500 |
2025/2/3 |
1,182 |
1,185 |
1,156 |
1,160 |
-1.69% |
8,000 |
2025/1/31 |
1,172 |
1,185 |
1,170 |
1,180 |
+1.72% |
6,300 |
2025/1/30 |
1,168 |
1,180 |
1,160 |
1,160 |
-0.68% |
2,800 |
2025/1/29 |
1,170 |
1,175 |
1,156 |
1,168 |
+0.00% |
5,200 |
2025/1/28 |
1,165 |
1,168 |
1,163 |
1,168 |
+0.26% |
1,400 |
2025/1/27 |
1,171 |
1,175 |
1,165 |
1,165 |
+0.60% |
3,500 |
2025/1/24 |
1,154 |
1,161 |
1,150 |
1,158 |
+0.70% |
5,900 |
2025/1/23 |
1,156 |
1,156 |
1,150 |
1,150 |
-0.43% |
1,500 |
2025/1/22 |
1,141 |
1,156 |
1,141 |
1,155 |
+0.17% |
6,500 |
2025/1/21 |
1,152 |
1,158 |
1,135 |
1,153 |
-0.52% |
2,600 |
2025/1/20 |
1,143 |
1,164 |
1,121 |
1,159 |
+1.40% |
3,800 |
2025/1/17 |
1,143 |
1,143 |
1,143 |
1,143 |
+0.00% |
800 |
2025/1/16 |
1,146 |
1,146 |
1,126 |
1,143 |
+1.51% |
4,500 |
2025/1/15 |
1,138 |
1,145 |
1,120 |
1,126 |
-1.66% |
3,300 |
2025/1/14 |
1,124 |
1,184 |
1,120 |
1,145 |
+1.51% |
5,700 |
2025/1/10 |
1,129 |
1,132 |
1,122 |
1,128 |
-0.09% |
3,500 |
2025/1/9 |
1,130 |
1,130 |
1,123 |
1,129 |
+0.00% |
1,800 |
2025/1/8 |
1,129 |
1,130 |
1,122 |
1,129 |
+0.71% |
2,500 |
2025/1/7 |
1,130 |
1,130 |
1,120 |
1,121 |
+0.18% |
4,300 |
2025/1/6 |
1,120 |
1,124 |
1,110 |
1,119 |
+0.81% |
5,400 |
2024/12/30 |
1,106 |
1,110 |
1,101 |
1,110 |
+0.36% |
2,400 |
2024/12/27 |
1,101 |
1,110 |
1,096 |
1,106 |
+0.45% |
3,200 |
2024/12/26 |
1,097 |
1,102 |
1,094 |
1,101 |
+1.10% |
3,900 |
2024/12/25 |
1,085 |
1,089 |
1,079 |
1,089 |
+0.65% |
2,700 |
2024/12/24 |
1,079 |
1,082 |
1,070 |
1,082 |
+1.03% |
4,900 |
2024/12/23 |
1,079 |
1,085 |
1,069 |
1,071 |
-0.83% |
4,700 |
2024/12/20 |
1,091 |
1,099 |
1,080 |
1,080 |
-1.01% |
4,900 |
2024/12/19 |
1,093 |
1,093 |
1,081 |
1,091 |
-0.55% |
4,000 |
2024/12/18 |
1,105 |
1,111 |
1,094 |
1,097 |
-1.35% |
3,300 |
2024/12/17 |
1,114 |
1,118 |
1,109 |
1,112 |
+0.27% |
1,700 |
2024/12/16 |
1,117 |
1,120 |
1,105 |
1,109 |
-0.54% |
3,200 |
2024/12/13 |
1,112 |
1,117 |
1,112 |
1,115 |
+0.27% |
1,300 |
2024/12/12 |
1,115 |
1,117 |
1,111 |
1,112 |
-0.18% |
3,800 |
2024/12/11 |
1,107 |
1,114 |
1,104 |
1,114 |
+0.09% |
2,300 |
2024/12/10 |
1,114 |
1,114 |
1,107 |
1,113 |
-0.18% |
2,500 |
2024/12/9 |
1,118 |
1,120 |
1,112 |
1,115 |
+0.27% |
4,200 |
2024/12/6 |
1,108 |
1,116 |
1,103 |
1,112 |
+0.18% |
2,300 |
2024/12/5 |
1,104 |
1,110 |
1,101 |
1,110 |
+0.54% |
2,900 |
2024/12/4 |
1,110 |
1,110 |
1,101 |
1,104 |
-0.36% |
3,600 |
2024/12/3 |
1,101 |
1,108 |
1,091 |
1,108 |
+0.64% |
3,300 |
2024/12/2 |
1,101 |
1,102 |
1,095 |
1,101 |
+0.18% |
2,100 |
2024/11/29 |
1,098 |
1,100 |
1,088 |
1,099 |
+0.00% |
3,400 |
2024/11/28 |
1,099 |
1,099 |
1,090 |
1,099 |
+0.00% |
5,400 |
2024/11/27 |
1,103 |
1,103 |
1,081 |
1,099 |
-0.36% |
3,300 |
2024/11/26 |
1,081 |
1,113 |
1,081 |
1,103 |
+1.85% |
4,500 |
2024/11/25 |
1,106 |
1,115 |
1,073 |
1,083 |
-1.63% |
15,500 |
2024/11/22 |
1,106 |
1,108 |
1,092 |
1,101 |
-0.45% |
3,600 |
2024/11/21 |
1,110 |
1,110 |
1,098 |
1,106 |
+0.00% |
1,300 |
2024/11/20 |
1,120 |
1,120 |
1,095 |
1,106 |
-1.25% |
3,200 |
2024/11/19 |
1,093 |
1,120 |
1,093 |
1,120 |
+2.28% |
2,900 |
2024/11/18 |
1,100 |
1,112 |
1,093 |
1,095 |
-1.53% |
6,300 |
2024/11/15 |
1,120 |
1,125 |
1,111 |
1,112 |
-1.07% |
2,500 |
2024/11/14 |
1,127 |
1,135 |
1,122 |
1,124 |
-0.88% |
4,200 |
2024/11/13 |
1,138 |
1,139 |
1,122 |
1,134 |
-0.35% |
4,000 |
2024/11/12 |
1,157 |
1,157 |
1,105 |
1,138 |
-0.18% |
5,200 |
2024/11/11 |
1,144 |
1,159 |
1,119 |
1,140 |
+1.15% |
10,400 |
2024/11/8 |
1,120 |
1,128 |
1,100 |
1,127 |
+3.39% |
24,000 |
2024/11/7 |
1,074 |
1,095 |
1,074 |
1,090 |
+2.54% |
17,800 |
2024/11/6 |
1,054 |
1,070 |
1,052 |
1,063 |
+1.82% |
11,000 |
2024/11/5 |
1,041 |
1,045 |
1,031 |
1,044 |
+0.58% |
10,600 |
2024/11/1 |
1,068 |
1,068 |
1,037 |
1,038 |
-1.70% |
18,000 |
2024/10/31 |
1,062 |
1,062 |
1,052 |
1,056 |
-0.56% |
1,800 |
2024/10/30 |
1,057 |
1,063 |
1,051 |
1,062 |
+0.47% |
2,600 |
2024/10/29 |
1,049 |
1,073 |
1,041 |
1,057 |
+1.15% |
4,500 |
2024/10/28 |
1,048 |
1,049 |
1,041 |
1,045 |
+0.48% |
4,000 |
2024/10/25 |
1,035 |
1,047 |
1,031 |
1,040 |
+0.48% |
2,600 |
2024/10/24 |
1,034 |
1,079 |
1,034 |
1,035 |
-0.29% |
3,200 |
2024/10/23 |
1,039 |
1,039 |
1,030 |
1,038 |
-0.10% |
2,200 |
2024/10/22 |
1,047 |
1,052 |
1,039 |
1,039 |
-0.76% |
5,700 |
2024/10/21 |
1,059 |
1,059 |
1,045 |
1,047 |
-1.13% |
4,100 |
2024/10/18 |
1,066 |
1,066 |
1,039 |
1,059 |
-0.66% |
5,900 |
2024/10/17 |
1,075 |
1,075 |
1,057 |
1,066 |
-0.19% |
2,100 |
2024/10/16 |
1,062 |
1,070 |
1,062 |
1,068 |
+0.28% |
1,500 |
2024/10/15 |
1,065 |
1,100 |
1,064 |
1,065 |
+1.04% |
12,300 |
2024/10/11 |
1,053 |
1,054 |
1,040 |
1,054 |
+0.09% |
2,500 |
2024/10/10 |
1,055 |
1,055 |
1,045 |
1,053 |
+0.19% |
2,000 |
2024/10/9 |
1,054 |
1,054 |
1,047 |
1,051 |
-0.10% |
2,500 |
2024/10/8 |
1,048 |
1,053 |
1,046 |
1,052 |
+0.29% |
3,400 |
2024/10/7 |
1,051 |
1,054 |
1,048 |
1,049 |
+0.10% |
3,000 |
2024/10/4 |
1,045 |
1,050 |
1,036 |
1,048 |
+0.29% |
5,700 |
2024/10/3 |
1,043 |
1,064 |
1,038 |
1,045 |
+1.16% |
10,900 |
2024/10/2 |
1,027 |
1,034 |
1,025 |
1,033 |
+0.58% |
8,400 |
2024/10/1 |
1,024 |
1,028 |
1,016 |
1,027 |
+1.68% |
6,600 |
2024/9/30 |
1,004 |
1,040 |
1,004 |
1,010 |
-0.49% |
8,200 |
2024/9/27 |
1,004 |
1,015 |
1,003 |
1,015 |
+0.50% |
3,100 |
2024/9/26 |
1,005 |
1,010 |
1,001 |
1,010 |
+0.90% |
10,400 |
2024/9/25 |
1,008 |
1,009 |
1,001 |
1,001 |
-0.69% |
11,200 |
2024/9/24 |
1,009 |
1,009 |
1,001 |
1,008 |
+0.70% |
9,000 |
2024/9/20 |
1,008 |
1,008 |
1,001 |
1,001 |
+0.10% |
6,500 |
2024/9/19 |
1,000 |
1,009 |
1,000 |
1,000 |
+0.00% |
4,900 |
2024/9/18 |
1,004 |
1,004 |
999 |
1,000 |
-0.50% |
8,100 |
2024/9/17 |
1,001 |
1,005 |
995 |
1,005 |
+0.40% |
4,900 |
2024/9/13 |
1,000 |
1,005 |
997 |
1,001 |
+0.10% |
4,900 |
2024/9/12 |
999 |
1,003 |
996 |
1,000 |
+0.60% |
1,900 |
2024/9/11 |
1,000 |
1,002 |
981 |
994 |
-0.50% |
2,400 |
2024/9/10 |
1,004 |
1,004 |
998 |
999 |
-0.70% |
900 |
2024/9/9 |
980 |
1,006 |
978 |
1,006 |
+0.80% |
9,600 |
2024/9/6 |
1,005 |
1,005 |
998 |
998 |
-0.10% |
3,400 |
2024/9/5 |
997 |
1,002 |
997 |
999 |
+0.20% |
2,000 |
2024/9/4 |
1,000 |
1,002 |
991 |
997 |
-0.60% |
7,100 |
2024/9/3 |
1,008 |
1,011 |
1,001 |
1,003 |
-0.30% |
5,300 |
2024/9/2 |
1,005 |
1,008 |
1,003 |
1,006 |
+0.40% |
2,800 |
2024/8/30 |
1,004 |
1,004 |
1,001 |
1,002 |
+0.20% |
1,900 |
2024/8/29 |
1,002 |
1,003 |
999 |
1,000 |
-0.30% |
1,300 |
2024/8/28 |
1,003 |
1,004 |
997 |
1,003 |
+0.00% |
2,500 |
2024/8/27 |
1,000 |
1,003 |
997 |
1,003 |
+0.10% |
4,100 |
2024/8/26 |
1,002 |
1,002 |
997 |
1,002 |
+0.00% |
2,800 |
2024/8/23 |
1,004 |
1,004 |
1,000 |
1,002 |
-0.20% |
2,300 |
2024/8/22 |
1,010 |
1,015 |
1,002 |
1,004 |
-0.50% |
2,900 |
2024/8/21 |
1,007 |
1,020 |
1,007 |
1,009 |
+0.30% |
4,000 |
2024/8/20 |
1,015 |
1,018 |
1,006 |
1,006 |
-0.89% |
5,300 |
2024/8/19 |
1,015 |
1,018 |
1,011 |
1,015 |
-0.10% |
6,400 |
2024/8/16 |
1,007 |
1,017 |
1,003 |
1,016 |
+1.91% |
10,400 |
2024/8/15 |
998 |
1,009 |
993 |
997 |
+0.00% |
5,200 |
2024/8/14 |
1,005 |
1,011 |
997 |
997 |
-0.50% |
8,000 |
2024/8/13 |
998 |
1,014 |
995 |
1,002 |
+0.20% |
4,400 |
|