| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
2,108 |
2,120 |
2,067 |
2,091 |
-0.38% |
162,900 |
| 2025/1/10 |
2,152 |
2,208 |
2,083 |
2,099 |
+4.85% |
449,000 |
| 2025/1/9 |
2,025 |
2,030 |
1,997 |
2,002 |
-0.15% |
142,900 |
| 2025/1/8 |
2,026 |
2,031 |
2,005 |
2,005 |
-1.04% |
87,200 |
| 2025/1/7 |
2,037 |
2,043 |
2,015 |
2,026 |
-0.34% |
81,900 |
| 2025/1/6 |
2,047 |
2,050 |
2,021 |
2,033 |
+0.10% |
87,700 |
| 2024/12/30 |
2,032 |
2,046 |
2,021 |
2,031 |
+0.49% |
68,200 |
| 2024/12/27 |
2,009 |
2,029 |
2,009 |
2,021 |
+0.75% |
100,600 |
| 2024/12/26 |
1,962 |
2,009 |
1,962 |
2,006 |
+1.98% |
100,200 |
| 2024/12/25 |
1,965 |
1,969 |
1,947 |
1,967 |
+0.51% |
55,100 |
| 2024/12/24 |
1,947 |
1,964 |
1,944 |
1,957 |
+0.51% |
51,900 |
| 2024/12/23 |
1,961 |
1,966 |
1,943 |
1,947 |
-0.36% |
53,600 |
| 2024/12/20 |
1,982 |
1,989 |
1,954 |
1,954 |
-1.41% |
71,600 |
| 2024/12/19 |
1,950 |
1,982 |
1,947 |
1,982 |
+1.23% |
52,400 |
| 2024/12/18 |
1,970 |
1,977 |
1,954 |
1,958 |
-0.20% |
50,900 |
| 2024/12/17 |
1,949 |
1,972 |
1,937 |
1,962 |
+0.93% |
104,700 |
| 2024/12/16 |
1,967 |
1,967 |
1,944 |
1,944 |
-0.77% |
74,500 |
| 2024/12/13 |
1,963 |
1,977 |
1,956 |
1,959 |
-0.36% |
48,800 |
| 2024/12/12 |
1,985 |
1,988 |
1,964 |
1,966 |
-0.81% |
75,000 |
| 2024/12/11 |
1,978 |
1,984 |
1,968 |
1,982 |
+0.20% |
34,900 |
| 2024/12/10 |
1,968 |
1,979 |
1,966 |
1,978 |
+0.61% |
33,400 |
| 2024/12/9 |
1,963 |
1,974 |
1,961 |
1,966 |
+0.20% |
41,900 |
| 2024/12/6 |
1,983 |
1,983 |
1,959 |
1,962 |
-0.76% |
28,600 |
| 2024/12/5 |
1,979 |
1,985 |
1,958 |
1,977 |
+0.36% |
82,800 |
| 2024/12/4 |
1,994 |
1,997 |
1,970 |
1,970 |
-1.35% |
57,200 |
| 2024/12/3 |
1,987 |
2,002 |
1,984 |
1,997 |
+0.50% |
42,700 |
| 2024/12/2 |
2,009 |
2,009 |
1,980 |
1,987 |
+0.25% |
64,800 |
| 2024/11/29 |
1,986 |
1,994 |
1,976 |
1,982 |
-0.75% |
30,300 |
| 2024/11/28 |
1,954 |
2,000 |
1,952 |
1,997 |
+2.20% |
66,000 |
| 2024/11/27 |
1,980 |
1,982 |
1,943 |
1,954 |
-1.41% |
77,300 |
| 2024/11/26 |
1,994 |
2,005 |
1,975 |
1,982 |
-0.50% |
59,800 |
| 2024/11/25 |
1,988 |
2,013 |
1,988 |
1,992 |
+0.50% |
62,200 |
| 2024/11/22 |
1,993 |
2,001 |
1,977 |
1,982 |
-0.55% |
65,400 |
| 2024/11/21 |
2,015 |
2,024 |
1,993 |
1,993 |
-1.19% |
42,600 |
| 2024/11/20 |
2,029 |
2,048 |
2,003 |
2,017 |
+0.25% |
80,400 |
| 2024/11/19 |
2,005 |
2,012 |
1,985 |
2,012 |
+0.50% |
65,100 |
| 2024/11/18 |
1,991 |
2,014 |
1,991 |
2,002 |
+0.55% |
48,900 |
| 2024/11/15 |
2,023 |
2,031 |
1,991 |
1,991 |
-1.63% |
106,200 |
| 2024/11/14 |
2,046 |
2,053 |
2,024 |
2,024 |
-0.64% |
59,700 |
| 2024/11/13 |
2,007 |
2,054 |
2,007 |
2,037 |
+1.04% |
91,900 |
| 2024/11/12 |
2,019 |
2,033 |
2,009 |
2,016 |
+0.00% |
72,700 |
| 2024/11/11 |
2,029 |
2,035 |
2,005 |
2,016 |
-0.64% |
46,500 |
| 2024/11/8 |
2,046 |
2,062 |
2,025 |
2,029 |
-1.74% |
54,100 |
| 2024/11/7 |
2,042 |
2,074 |
2,042 |
2,065 |
+2.08% |
92,900 |
| 2024/11/6 |
2,040 |
2,053 |
2,019 |
2,023 |
-0.34% |
60,000 |
| 2024/11/5 |
2,033 |
2,039 |
2,008 |
2,030 |
+0.05% |
47,200 |
| 2024/11/1 |
2,043 |
2,057 |
2,018 |
2,029 |
-1.79% |
73,500 |
| 2024/10/31 |
2,029 |
2,066 |
2,023 |
2,066 |
+2.02% |
142,200 |
| 2024/10/30 |
2,013 |
2,029 |
2,003 |
2,025 |
+0.35% |
119,800 |
| 2024/10/29 |
2,019 |
2,029 |
2,015 |
2,018 |
+0.10% |
84,700 |
| 2024/10/28 |
1,985 |
2,016 |
1,983 |
2,016 |
+1.51% |
109,200 |
| 2024/10/25 |
2,028 |
2,030 |
1,972 |
1,986 |
-1.88% |
169,100 |
| 2024/10/24 |
2,023 |
2,038 |
2,002 |
2,024 |
+0.05% |
161,100 |
| 2024/10/23 |
2,044 |
2,046 |
2,014 |
2,023 |
-1.12% |
136,800 |
| 2024/10/22 |
2,101 |
2,111 |
2,037 |
2,046 |
-3.35% |
154,400 |
| 2024/10/21 |
2,119 |
2,147 |
2,106 |
2,117 |
+0.57% |
157,900 |
| 2024/10/18 |
2,092 |
2,110 |
2,088 |
2,105 |
+0.62% |
163,900 |
| 2024/10/17 |
2,104 |
2,105 |
2,066 |
2,092 |
-1.04% |
207,700 |
| 2024/10/16 |
2,115 |
2,153 |
2,098 |
2,114 |
-0.70% |
105,700 |
| 2024/10/15 |
2,139 |
2,171 |
2,108 |
2,129 |
-0.65% |
200,700 |
| 2024/10/11 |
2,180 |
2,196 |
2,135 |
2,143 |
-0.83% |
204,700 |
| 2024/10/10 |
2,110 |
2,219 |
2,101 |
2,161 |
+2.61% |
409,400 |
| 2024/10/9 |
2,098 |
2,120 |
2,088 |
2,106 |
-9.61% |
966,800 |
| 2024/10/8 |
2,356 |
2,369 |
2,300 |
2,330 |
-2.06% |
179,600 |
| 2024/10/7 |
2,370 |
2,380 |
2,350 |
2,379 |
+1.88% |
61,300 |
| 2024/10/4 |
2,319 |
2,340 |
2,317 |
2,335 |
+1.35% |
61,200 |
| 2024/10/3 |
2,320 |
2,323 |
2,304 |
2,304 |
+0.79% |
42,500 |
| 2024/10/2 |
2,320 |
2,331 |
2,276 |
2,286 |
-1.55% |
73,000 |
| 2024/10/1 |
2,324 |
2,331 |
2,309 |
2,322 |
-0.09% |
57,500 |
| 2024/9/30 |
2,336 |
2,369 |
2,309 |
2,324 |
-1.90% |
89,000 |
| 2024/9/27 |
2,372 |
2,384 |
2,358 |
2,369 |
-0.13% |
50,700 |
| 2024/9/26 |
2,340 |
2,372 |
2,337 |
2,372 |
+1.63% |
90,700 |
| 2024/9/25 |
2,337 |
2,356 |
2,311 |
2,334 |
-0.17% |
51,000 |
| 2024/9/24 |
2,360 |
2,365 |
2,337 |
2,338 |
+0.13% |
45,500 |
| 2024/9/20 |
2,343 |
2,361 |
2,325 |
2,335 |
-0.21% |
81,800 |
| 2024/9/19 |
2,360 |
2,360 |
2,332 |
2,340 |
-0.17% |
45,200 |
| 2024/9/18 |
2,333 |
2,344 |
2,325 |
2,344 |
+0.64% |
41,000 |
| 2024/9/17 |
2,340 |
2,343 |
2,305 |
2,329 |
+0.26% |
40,200 |
| 2024/9/13 |
2,312 |
2,333 |
2,306 |
2,323 |
+0.09% |
38,600 |
| 2024/9/12 |
2,330 |
2,342 |
2,307 |
2,321 |
+1.71% |
38,600 |
| 2024/9/11 |
2,343 |
2,343 |
2,270 |
2,282 |
-3.06% |
41,700 |
| 2024/9/10 |
2,302 |
2,364 |
2,297 |
2,354 |
+3.11% |
75,300 |
| 2024/9/9 |
2,232 |
2,290 |
2,220 |
2,283 |
+0.79% |
56,600 |
| 2024/9/6 |
2,321 |
2,321 |
2,248 |
2,265 |
-1.56% |
94,200 |
| 2024/9/5 |
2,307 |
2,332 |
2,290 |
2,301 |
-0.65% |
58,000 |
| 2024/9/4 |
2,330 |
2,348 |
2,308 |
2,316 |
-2.03% |
47,200 |
| 2024/9/3 |
2,348 |
2,365 |
2,346 |
2,364 |
+0.77% |
27,600 |
| 2024/9/2 |
2,365 |
2,366 |
2,328 |
2,346 |
-1.01% |
39,400 |
| 2024/8/30 |
2,358 |
2,374 |
2,334 |
2,370 |
+0.89% |
63,500 |
| 2024/8/29 |
2,324 |
2,356 |
2,324 |
2,349 |
-0.84% |
99,200 |
| 2024/8/28 |
2,376 |
2,385 |
2,359 |
2,369 |
-0.75% |
122,000 |
| 2024/8/27 |
2,364 |
2,389 |
2,357 |
2,387 |
+1.06% |
72,700 |
| 2024/8/26 |
2,373 |
2,375 |
2,348 |
2,362 |
-1.05% |
71,900 |
| 2024/8/23 |
2,331 |
2,393 |
2,331 |
2,387 |
+2.58% |
136,500 |
| 2024/8/22 |
2,314 |
2,328 |
2,302 |
2,327 |
+0.56% |
53,900 |
| 2024/8/21 |
2,321 |
2,331 |
2,300 |
2,314 |
-1.07% |
76,800 |
| 2024/8/20 |
2,348 |
2,349 |
2,311 |
2,339 |
-0.13% |
134,300 |
| 2024/8/19 |
2,354 |
2,354 |
2,310 |
2,342 |
-0.59% |
128,800 |
| 2024/8/16 |
2,346 |
2,360 |
2,327 |
2,356 |
+1.86% |
45,000 |
| 2024/8/15 |
2,299 |
2,321 |
2,281 |
2,313 |
+1.05% |
73,500 |
| 2024/8/14 |
2,236 |
2,289 |
2,225 |
2,289 |
+2.32% |
62,600 |
| 2024/8/13 |
2,218 |
2,237 |
2,189 |
2,237 |
+1.50% |
117,800 |
| 2024/8/9 |
2,266 |
2,266 |
2,172 |
2,204 |
-0.54% |
114,400 |
| 2024/8/8 |
2,258 |
2,282 |
2,215 |
2,216 |
-2.29% |
94,000 |
| 2024/8/7 |
2,273 |
2,328 |
2,266 |
2,268 |
-3.08% |
142,100 |
| 2024/8/6 |
2,264 |
2,365 |
2,264 |
2,340 |
+9.04% |
121,800 |
| 2024/8/5 |
2,302 |
2,324 |
2,125 |
2,146 |
-10.77% |
158,700 |
| 2024/8/2 |
2,454 |
2,462 |
2,405 |
2,405 |
-3.95% |
168,400 |
| 2024/8/1 |
2,555 |
2,555 |
2,504 |
2,504 |
-3.47% |
92,400 |
| 2024/7/31 |
2,534 |
2,595 |
2,521 |
2,594 |
+2.85% |
61,500 |
| 2024/7/30 |
2,566 |
2,566 |
2,518 |
2,522 |
-1.98% |
57,700 |
| 2024/7/29 |
2,539 |
2,578 |
2,538 |
2,573 |
+2.31% |
74,500 |
| 2024/7/26 |
2,569 |
2,569 |
2,514 |
2,515 |
-1.22% |
80,500 |
| 2024/7/25 |
2,511 |
2,561 |
2,507 |
2,546 |
+0.59% |
111,600 |
| 2024/7/24 |
2,555 |
2,555 |
2,527 |
2,531 |
-0.51% |
84,400 |
| 2024/7/23 |
2,510 |
2,557 |
2,510 |
2,544 |
+1.35% |
69,200 |
| 2024/7/22 |
2,563 |
2,563 |
2,510 |
2,510 |
-2.14% |
73,700 |
| 2024/7/19 |
2,600 |
2,600 |
2,539 |
2,565 |
-1.84% |
111,000 |
| 2024/7/18 |
2,597 |
2,630 |
2,583 |
2,613 |
+0.62% |
130,200 |
| 2024/7/17 |
2,586 |
2,600 |
2,539 |
2,597 |
+1.92% |
123,800 |
| 2024/7/16 |
2,575 |
2,599 |
2,532 |
2,548 |
-1.01% |
147,500 |
| 2024/7/12 |
2,550 |
2,595 |
2,547 |
2,574 |
+1.22% |
188,400 |
| 2024/7/11 |
2,540 |
2,560 |
2,518 |
2,543 |
+0.59% |
243,600 |
|
