| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/20 |
2,273 |
2,286 |
2,263 |
2,274 |
-0.61% |
13,800 |
| 2025/1/17 |
2,222 |
2,288 |
2,221 |
2,288 |
+2.88% |
28,400 |
| 2025/1/16 |
2,264 |
2,273 |
2,222 |
2,224 |
-1.51% |
38,500 |
| 2025/1/15 |
2,270 |
2,289 |
2,253 |
2,258 |
-0.31% |
14,300 |
| 2025/1/14 |
2,276 |
2,299 |
2,264 |
2,265 |
-0.70% |
20,800 |
| 2025/1/10 |
2,281 |
2,300 |
2,268 |
2,281 |
+0.35% |
13,100 |
| 2025/1/9 |
2,306 |
2,306 |
2,264 |
2,273 |
-1.52% |
30,100 |
| 2025/1/8 |
2,341 |
2,341 |
2,308 |
2,308 |
-1.54% |
26,400 |
| 2025/1/7 |
2,357 |
2,358 |
2,341 |
2,344 |
-0.47% |
15,800 |
| 2025/1/6 |
2,386 |
2,386 |
2,352 |
2,355 |
-1.59% |
21,900 |
| 2024/12/30 |
2,400 |
2,404 |
2,381 |
2,393 |
-0.17% |
6,400 |
| 2024/12/27 |
2,370 |
2,415 |
2,370 |
2,397 |
-2.76% |
34,400 |
| 2024/12/26 |
2,506 |
2,506 |
2,452 |
2,465 |
-0.76% |
26,400 |
| 2024/12/25 |
2,483 |
2,506 |
2,471 |
2,484 |
+0.40% |
22,500 |
| 2024/12/24 |
2,474 |
2,482 |
2,468 |
2,474 |
+0.12% |
14,900 |
| 2024/12/23 |
2,472 |
2,481 |
2,460 |
2,471 |
+0.82% |
10,400 |
| 2024/12/20 |
2,448 |
2,465 |
2,447 |
2,451 |
+0.12% |
9,000 |
| 2024/12/19 |
2,412 |
2,458 |
2,410 |
2,448 |
+0.25% |
10,900 |
| 2024/12/18 |
2,452 |
2,457 |
2,435 |
2,442 |
-0.41% |
6,200 |
| 2024/12/17 |
2,452 |
2,460 |
2,435 |
2,452 |
-0.04% |
16,500 |
| 2024/12/16 |
2,465 |
2,480 |
2,453 |
2,453 |
-0.33% |
8,400 |
| 2024/12/13 |
2,490 |
2,490 |
2,461 |
2,461 |
-1.36% |
6,600 |
| 2024/12/12 |
2,476 |
2,495 |
2,475 |
2,495 |
+0.81% |
7,400 |
| 2024/12/11 |
2,474 |
2,485 |
2,467 |
2,475 |
-0.64% |
6,600 |
| 2024/12/10 |
2,499 |
2,499 |
2,473 |
2,491 |
+0.04% |
5,900 |
| 2024/12/9 |
2,469 |
2,490 |
2,467 |
2,490 |
+1.18% |
8,200 |
| 2024/12/6 |
2,467 |
2,467 |
2,445 |
2,461 |
+0.00% |
5,700 |
| 2024/12/5 |
2,473 |
2,473 |
2,454 |
2,461 |
-0.57% |
9,300 |
| 2024/12/4 |
2,482 |
2,488 |
2,462 |
2,475 |
-0.92% |
11,900 |
| 2024/12/3 |
2,488 |
2,498 |
2,470 |
2,498 |
+0.00% |
20,000 |
| 2024/12/2 |
2,487 |
2,506 |
2,479 |
2,498 |
+0.77% |
19,300 |
| 2024/11/29 |
2,477 |
2,482 |
2,456 |
2,479 |
+0.69% |
13,200 |
| 2024/11/28 |
2,429 |
2,485 |
2,429 |
2,462 |
+1.28% |
11,700 |
| 2024/11/27 |
2,466 |
2,466 |
2,425 |
2,431 |
-1.90% |
11,100 |
| 2024/11/26 |
2,480 |
2,480 |
2,452 |
2,478 |
+0.08% |
9,200 |
| 2024/11/25 |
2,464 |
2,490 |
2,464 |
2,476 |
+0.24% |
8,200 |
| 2024/11/22 |
2,465 |
2,486 |
2,450 |
2,470 |
+0.20% |
11,700 |
| 2024/11/21 |
2,442 |
2,467 |
2,440 |
2,465 |
+0.98% |
5,400 |
| 2024/11/20 |
2,426 |
2,465 |
2,426 |
2,441 |
+0.74% |
10,900 |
| 2024/11/19 |
2,432 |
2,436 |
2,421 |
2,423 |
-0.16% |
4,300 |
| 2024/11/18 |
2,418 |
2,454 |
2,418 |
2,427 |
+0.62% |
6,400 |
| 2024/11/15 |
2,420 |
2,430 |
2,412 |
2,412 |
-0.29% |
6,700 |
| 2024/11/14 |
2,436 |
2,436 |
2,416 |
2,419 |
-0.86% |
7,000 |
| 2024/11/13 |
2,473 |
2,474 |
2,431 |
2,440 |
-0.16% |
6,100 |
| 2024/11/12 |
2,433 |
2,468 |
2,427 |
2,444 |
+0.74% |
10,700 |
| 2024/11/11 |
2,418 |
2,440 |
2,404 |
2,426 |
+0.41% |
11,400 |
| 2024/11/8 |
2,422 |
2,432 |
2,395 |
2,416 |
-0.21% |
10,400 |
| 2024/11/7 |
2,415 |
2,433 |
2,372 |
2,421 |
+0.21% |
18,900 |
| 2024/11/6 |
2,380 |
2,436 |
2,340 |
2,416 |
-2.23% |
46,000 |
| 2024/11/5 |
2,430 |
2,475 |
2,426 |
2,471 |
+2.07% |
19,300 |
| 2024/11/1 |
2,430 |
2,442 |
2,410 |
2,421 |
-0.78% |
6,100 |
| 2024/10/31 |
2,375 |
2,440 |
2,366 |
2,440 |
+2.74% |
7,800 |
| 2024/10/30 |
2,377 |
2,404 |
2,342 |
2,375 |
-1.37% |
44,500 |
| 2024/10/29 |
2,387 |
2,417 |
2,375 |
2,408 |
+1.01% |
11,000 |
| 2024/10/28 |
2,340 |
2,384 |
2,333 |
2,384 |
+1.19% |
8,800 |
| 2024/10/25 |
2,422 |
2,422 |
2,349 |
2,356 |
-0.67% |
11,400 |
| 2024/10/24 |
2,390 |
2,394 |
2,350 |
2,372 |
-1.54% |
18,600 |
| 2024/10/23 |
2,419 |
2,428 |
2,401 |
2,409 |
-0.41% |
11,300 |
| 2024/10/22 |
2,456 |
2,456 |
2,403 |
2,419 |
-1.51% |
9,000 |
| 2024/10/21 |
2,496 |
2,500 |
2,455 |
2,456 |
-0.81% |
8,600 |
| 2024/10/18 |
2,478 |
2,510 |
2,475 |
2,476 |
+0.81% |
9,900 |
| 2024/10/17 |
2,480 |
2,480 |
2,456 |
2,456 |
-0.57% |
5,300 |
| 2024/10/16 |
2,442 |
2,491 |
2,441 |
2,470 |
+0.24% |
8,300 |
| 2024/10/15 |
2,415 |
2,468 |
2,390 |
2,464 |
+2.67% |
13,100 |
| 2024/10/11 |
2,357 |
2,405 |
2,357 |
2,400 |
+1.87% |
10,800 |
| 2024/10/10 |
2,400 |
2,400 |
2,341 |
2,356 |
-1.96% |
18,100 |
| 2024/10/9 |
2,429 |
2,439 |
2,382 |
2,403 |
-1.07% |
16,200 |
| 2024/10/8 |
2,465 |
2,468 |
2,410 |
2,429 |
-2.02% |
10,300 |
| 2024/10/7 |
2,473 |
2,483 |
2,437 |
2,479 |
+0.94% |
12,800 |
| 2024/10/4 |
2,481 |
2,487 |
2,434 |
2,456 |
-1.01% |
12,800 |
| 2024/10/3 |
2,520 |
2,530 |
2,472 |
2,481 |
+0.04% |
19,300 |
| 2024/10/2 |
2,495 |
2,521 |
2,474 |
2,480 |
+0.00% |
25,600 |
| 2024/10/1 |
2,421 |
2,495 |
2,419 |
2,480 |
+3.25% |
30,000 |
| 2024/9/30 |
2,322 |
2,424 |
2,320 |
2,402 |
+2.91% |
28,400 |
| 2024/9/27 |
2,349 |
2,378 |
2,330 |
2,334 |
-0.43% |
14,200 |
| 2024/9/26 |
2,333 |
2,349 |
2,320 |
2,344 |
+1.47% |
10,100 |
| 2024/9/25 |
2,315 |
2,327 |
2,309 |
2,310 |
+0.22% |
7,000 |
| 2024/9/24 |
2,293 |
2,320 |
2,284 |
2,305 |
+0.48% |
18,000 |
| 2024/9/20 |
2,282 |
2,294 |
2,278 |
2,294 |
+0.75% |
2,800 |
| 2024/9/19 |
2,295 |
2,295 |
2,270 |
2,277 |
+0.26% |
5,100 |
| 2024/9/18 |
2,283 |
2,295 |
2,252 |
2,271 |
+0.62% |
7,700 |
| 2024/9/17 |
2,269 |
2,269 |
2,228 |
2,257 |
+0.18% |
5,900 |
| 2024/9/13 |
2,269 |
2,269 |
2,228 |
2,253 |
+0.27% |
6,400 |
| 2024/9/12 |
2,247 |
2,288 |
2,242 |
2,247 |
+1.95% |
12,800 |
| 2024/9/11 |
2,240 |
2,272 |
2,180 |
2,204 |
-1.61% |
16,200 |
| 2024/9/10 |
2,265 |
2,271 |
2,240 |
2,240 |
-0.93% |
4,300 |
| 2024/9/9 |
2,215 |
2,272 |
2,200 |
2,261 |
+0.44% |
10,900 |
| 2024/9/6 |
2,261 |
2,262 |
2,231 |
2,251 |
+0.67% |
7,000 |
| 2024/9/5 |
2,222 |
2,262 |
2,216 |
2,236 |
+0.58% |
14,300 |
| 2024/9/4 |
2,287 |
2,297 |
2,216 |
2,223 |
-4.88% |
34,000 |
| 2024/9/3 |
2,350 |
2,350 |
2,320 |
2,337 |
+0.56% |
3,600 |
| 2024/9/2 |
2,350 |
2,351 |
2,320 |
2,324 |
-0.85% |
8,200 |
| 2024/8/30 |
2,334 |
2,357 |
2,331 |
2,344 |
+0.86% |
4,700 |
| 2024/8/29 |
2,343 |
2,343 |
2,324 |
2,324 |
-0.43% |
7,700 |
| 2024/8/28 |
2,361 |
2,361 |
2,317 |
2,334 |
-1.02% |
13,300 |
| 2024/8/27 |
2,301 |
2,360 |
2,301 |
2,358 |
+2.52% |
14,200 |
| 2024/8/26 |
2,300 |
2,300 |
2,277 |
2,300 |
+0.44% |
4,300 |
| 2024/8/23 |
2,281 |
2,299 |
2,273 |
2,290 |
+0.48% |
3,700 |
| 2024/8/22 |
2,294 |
2,310 |
2,278 |
2,279 |
-0.13% |
9,300 |
| 2024/8/21 |
2,271 |
2,299 |
2,270 |
2,282 |
-0.44% |
5,600 |
| 2024/8/20 |
2,301 |
2,303 |
2,280 |
2,292 |
+1.19% |
5,900 |
| 2024/8/19 |
2,274 |
2,302 |
2,261 |
2,265 |
-0.40% |
11,800 |
| 2024/8/16 |
2,256 |
2,274 |
2,236 |
2,274 |
+1.52% |
9,900 |
| 2024/8/15 |
2,242 |
2,259 |
2,224 |
2,240 |
+0.54% |
4,600 |
| 2024/8/14 |
2,302 |
2,302 |
2,214 |
2,228 |
-1.94% |
12,400 |
| 2024/8/13 |
2,339 |
2,339 |
2,261 |
2,272 |
-1.43% |
15,000 |
| 2024/8/9 |
2,329 |
2,350 |
2,279 |
2,305 |
+2.76% |
27,700 |
| 2024/8/8 |
2,181 |
2,281 |
2,180 |
2,243 |
+2.51% |
33,000 |
| 2024/8/7 |
2,100 |
2,220 |
2,100 |
2,188 |
+2.96% |
10,000 |
| 2024/8/6 |
2,016 |
2,189 |
2,016 |
2,125 |
+9.76% |
26,600 |
| 2024/8/5 |
2,020 |
2,079 |
1,879 |
1,936 |
-8.98% |
36,700 |
| 2024/8/2 |
2,180 |
2,197 |
2,127 |
2,127 |
-4.62% |
33,900 |
| 2024/8/1 |
2,270 |
2,270 |
2,224 |
2,230 |
-1.76% |
13,300 |
| 2024/7/31 |
2,261 |
2,282 |
2,247 |
2,270 |
+1.07% |
7,300 |
| 2024/7/30 |
2,291 |
2,291 |
2,230 |
2,246 |
-2.18% |
55,200 |
| 2024/7/29 |
2,283 |
2,309 |
2,281 |
2,296 |
+0.13% |
9,200 |
| 2024/7/26 |
2,297 |
2,324 |
2,266 |
2,293 |
+2.00% |
20,700 |
| 2024/7/25 |
2,250 |
2,263 |
2,215 |
2,248 |
-1.40% |
20,500 |
| 2024/7/24 |
2,335 |
2,335 |
2,280 |
2,280 |
-2.31% |
21,200 |
| 2024/7/23 |
2,341 |
2,348 |
2,331 |
2,334 |
-0.68% |
8,000 |
| 2024/7/22 |
2,367 |
2,367 |
2,324 |
2,350 |
-0.30% |
11,300 |
| 2024/7/19 |
2,368 |
2,368 |
2,342 |
2,357 |
-0.30% |
6,900 |
| 2024/7/18 |
2,360 |
2,374 |
2,350 |
2,364 |
+0.17% |
9,400 |
|
