日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,694 |
1,726 |
1,690 |
1,722 |
+1.89% |
76,800 |
2025/2/12 |
1,712 |
1,712 |
1,676 |
1,690 |
-1.29% |
77,600 |
2025/2/10 |
1,666 |
1,719 |
1,666 |
1,712 |
+2.76% |
114,900 |
2025/2/7 |
1,670 |
1,675 |
1,664 |
1,666 |
-0.36% |
57,500 |
2025/2/6 |
1,683 |
1,690 |
1,671 |
1,672 |
-0.89% |
56,600 |
2025/2/5 |
1,662 |
1,688 |
1,662 |
1,687 |
+1.08% |
75,500 |
2025/2/4 |
1,659 |
1,673 |
1,659 |
1,669 |
+1.09% |
69,000 |
2025/2/3 |
1,660 |
1,667 |
1,600 |
1,651 |
-0.90% |
111,300 |
2025/1/31 |
1,679 |
1,679 |
1,659 |
1,666 |
+0.06% |
50,300 |
2025/1/30 |
1,650 |
1,668 |
1,648 |
1,665 |
+0.42% |
75,000 |
2025/1/29 |
1,660 |
1,678 |
1,641 |
1,658 |
+1.22% |
79,100 |
2025/1/28 |
1,600 |
1,660 |
1,600 |
1,638 |
+2.44% |
132,300 |
2025/1/27 |
1,595 |
1,605 |
1,589 |
1,599 |
+0.57% |
102,400 |
2025/1/24 |
1,562 |
1,600 |
1,562 |
1,590 |
+1.79% |
87,700 |
2025/1/23 |
1,566 |
1,567 |
1,551 |
1,562 |
-0.26% |
57,900 |
2025/1/22 |
1,556 |
1,567 |
1,547 |
1,566 |
+1.03% |
60,100 |
2025/1/21 |
1,547 |
1,551 |
1,536 |
1,550 |
+1.24% |
43,700 |
2025/1/20 |
1,525 |
1,536 |
1,525 |
1,531 |
+0.59% |
34,000 |
2025/1/17 |
1,523 |
1,525 |
1,510 |
1,522 |
-0.20% |
46,200 |
2025/1/16 |
1,554 |
1,554 |
1,523 |
1,525 |
-1.04% |
63,100 |
2025/1/15 |
1,549 |
1,550 |
1,537 |
1,541 |
+0.52% |
28,200 |
2025/1/14 |
1,565 |
1,565 |
1,522 |
1,533 |
-1.54% |
99,500 |
2025/1/10 |
1,563 |
1,570 |
1,553 |
1,557 |
-0.06% |
42,100 |
2025/1/9 |
1,567 |
1,569 |
1,547 |
1,558 |
+0.39% |
63,100 |
2025/1/8 |
1,571 |
1,571 |
1,550 |
1,552 |
-1.08% |
83,000 |
2025/1/7 |
1,593 |
1,594 |
1,561 |
1,569 |
-0.38% |
50,100 |
2025/1/6 |
1,600 |
1,600 |
1,567 |
1,575 |
-0.25% |
98,400 |
2024/12/30 |
1,578 |
1,597 |
1,573 |
1,579 |
+1.09% |
63,700 |
2024/12/27 |
1,548 |
1,562 |
1,548 |
1,562 |
+1.36% |
96,400 |
2024/12/26 |
1,535 |
1,550 |
1,531 |
1,541 |
+0.46% |
78,900 |
2024/12/25 |
1,528 |
1,543 |
1,521 |
1,534 |
+0.72% |
47,000 |
2024/12/24 |
1,520 |
1,529 |
1,514 |
1,523 |
-0.07% |
37,700 |
2024/12/23 |
1,511 |
1,524 |
1,510 |
1,524 |
+0.93% |
49,400 |
2024/12/20 |
1,528 |
1,530 |
1,510 |
1,510 |
-1.44% |
65,400 |
2024/12/19 |
1,525 |
1,534 |
1,520 |
1,532 |
-0.52% |
46,500 |
2024/12/18 |
1,560 |
1,560 |
1,536 |
1,540 |
-0.90% |
49,900 |
2024/12/17 |
1,559 |
1,562 |
1,536 |
1,554 |
+0.58% |
57,600 |
2024/12/16 |
1,555 |
1,558 |
1,542 |
1,545 |
-0.64% |
44,500 |
2024/12/13 |
1,534 |
1,565 |
1,534 |
1,555 |
+1.30% |
58,600 |
2024/12/12 |
1,525 |
1,544 |
1,525 |
1,535 |
+0.79% |
65,300 |
2024/12/11 |
1,511 |
1,528 |
1,510 |
1,523 |
+0.79% |
57,600 |
2024/12/10 |
1,527 |
1,527 |
1,505 |
1,511 |
-1.11% |
64,200 |
2024/12/9 |
1,520 |
1,530 |
1,507 |
1,528 |
+0.73% |
67,500 |
2024/12/6 |
1,521 |
1,521 |
1,508 |
1,517 |
-0.59% |
42,900 |
2024/12/5 |
1,521 |
1,533 |
1,516 |
1,526 |
+0.73% |
42,500 |
2024/12/4 |
1,550 |
1,550 |
1,502 |
1,515 |
-1.62% |
60,900 |
2024/12/3 |
1,505 |
1,552 |
1,505 |
1,540 |
+2.33% |
124,800 |
2024/12/2 |
1,508 |
1,512 |
1,495 |
1,505 |
+0.47% |
58,800 |
2024/11/29 |
1,500 |
1,500 |
1,491 |
1,498 |
-0.13% |
41,100 |
2024/11/28 |
1,489 |
1,506 |
1,488 |
1,500 |
+0.07% |
45,200 |
2024/11/27 |
1,505 |
1,505 |
1,482 |
1,499 |
-0.60% |
65,800 |
2024/11/26 |
1,524 |
1,530 |
1,488 |
1,508 |
-1.11% |
110,300 |
2024/11/25 |
1,564 |
1,568 |
1,518 |
1,525 |
-1.55% |
82,900 |
2024/11/22 |
1,554 |
1,556 |
1,544 |
1,549 |
-0.39% |
36,700 |
2024/11/21 |
1,553 |
1,560 |
1,543 |
1,555 |
+1.04% |
38,300 |
2024/11/20 |
1,539 |
1,559 |
1,535 |
1,539 |
+0.00% |
51,800 |
2024/11/19 |
1,529 |
1,544 |
1,529 |
1,539 |
+0.65% |
26,100 |
2024/11/18 |
1,510 |
1,542 |
1,506 |
1,529 |
+0.59% |
54,800 |
2024/11/15 |
1,530 |
1,535 |
1,517 |
1,520 |
-0.65% |
89,200 |
2024/11/14 |
1,571 |
1,571 |
1,530 |
1,530 |
-2.67% |
78,400 |
2024/11/13 |
1,562 |
1,587 |
1,562 |
1,572 |
+1.03% |
70,100 |
2024/11/12 |
1,580 |
1,597 |
1,555 |
1,556 |
-2.08% |
64,400 |
2024/11/11 |
1,594 |
1,596 |
1,577 |
1,589 |
-0.06% |
21,300 |
2024/11/8 |
1,598 |
1,609 |
1,590 |
1,590 |
-0.31% |
41,200 |
2024/11/7 |
1,582 |
1,598 |
1,569 |
1,595 |
+2.24% |
61,400 |
2024/11/6 |
1,570 |
1,572 |
1,548 |
1,560 |
-0.64% |
70,900 |
2024/11/5 |
1,583 |
1,590 |
1,552 |
1,570 |
-1.38% |
71,100 |
2024/11/1 |
1,615 |
1,637 |
1,587 |
1,592 |
-0.31% |
75,300 |
2024/10/31 |
1,618 |
1,618 |
1,589 |
1,597 |
+0.31% |
68,400 |
2024/10/30 |
1,616 |
1,616 |
1,584 |
1,592 |
-1.12% |
321,100 |
2024/10/29 |
1,605 |
1,616 |
1,592 |
1,610 |
+0.62% |
28,000 |
2024/10/28 |
1,563 |
1,603 |
1,563 |
1,600 |
+2.50% |
40,600 |
2024/10/25 |
1,570 |
1,572 |
1,556 |
1,561 |
-1.01% |
44,100 |
2024/10/24 |
1,570 |
1,587 |
1,565 |
1,577 |
+0.13% |
49,600 |
2024/10/23 |
1,589 |
1,600 |
1,575 |
1,575 |
-0.94% |
48,000 |
2024/10/22 |
1,631 |
1,631 |
1,590 |
1,590 |
-2.15% |
72,200 |
2024/10/21 |
1,635 |
1,650 |
1,622 |
1,625 |
-0.37% |
57,900 |
2024/10/18 |
1,633 |
1,638 |
1,625 |
1,631 |
+0.93% |
37,900 |
2024/10/17 |
1,639 |
1,646 |
1,614 |
1,616 |
-1.46% |
53,000 |
2024/10/16 |
1,640 |
1,664 |
1,639 |
1,640 |
-0.43% |
30,600 |
2024/10/15 |
1,651 |
1,661 |
1,647 |
1,647 |
+0.37% |
45,700 |
2024/10/11 |
1,640 |
1,655 |
1,634 |
1,641 |
-0.12% |
32,600 |
2024/10/10 |
1,659 |
1,660 |
1,635 |
1,643 |
-1.02% |
31,100 |
2024/10/9 |
1,649 |
1,663 |
1,649 |
1,660 |
+1.10% |
45,300 |
2024/10/8 |
1,650 |
1,650 |
1,626 |
1,642 |
-0.73% |
62,100 |
2024/10/7 |
1,661 |
1,670 |
1,645 |
1,654 |
-0.24% |
54,200 |
2024/10/4 |
1,670 |
1,692 |
1,658 |
1,658 |
-0.72% |
58,600 |
2024/10/3 |
1,669 |
1,679 |
1,650 |
1,670 |
+1.21% |
47,900 |
2024/10/2 |
1,650 |
1,658 |
1,643 |
1,650 |
-0.54% |
43,300 |
2024/10/1 |
1,650 |
1,669 |
1,639 |
1,659 |
+2.09% |
44,800 |
2024/9/30 |
1,611 |
1,635 |
1,611 |
1,625 |
-2.87% |
59,000 |
2024/9/27 |
1,680 |
1,688 |
1,662 |
1,673 |
-0.48% |
45,800 |
2024/9/26 |
1,650 |
1,681 |
1,649 |
1,681 |
+2.50% |
71,800 |
2024/9/25 |
1,628 |
1,653 |
1,628 |
1,640 |
-0.12% |
59,800 |
2024/9/24 |
1,643 |
1,652 |
1,635 |
1,642 |
+0.12% |
50,800 |
2024/9/20 |
1,640 |
1,658 |
1,634 |
1,640 |
+0.55% |
78,400 |
2024/9/19 |
1,611 |
1,637 |
1,600 |
1,631 |
+1.62% |
88,700 |
2024/9/18 |
1,611 |
1,621 |
1,593 |
1,605 |
+0.38% |
60,100 |
2024/9/17 |
1,629 |
1,632 |
1,583 |
1,599 |
-1.36% |
79,600 |
2024/9/13 |
1,640 |
1,642 |
1,614 |
1,621 |
-1.88% |
53,900 |
2024/9/12 |
1,644 |
1,670 |
1,635 |
1,652 |
+2.23% |
73,400 |
2024/9/11 |
1,640 |
1,642 |
1,604 |
1,616 |
-1.22% |
81,300 |
2024/9/10 |
1,669 |
1,678 |
1,636 |
1,636 |
-1.21% |
67,400 |
2024/9/9 |
1,634 |
1,666 |
1,631 |
1,656 |
-1.08% |
57,100 |
2024/9/6 |
1,696 |
1,696 |
1,662 |
1,674 |
-1.30% |
40,000 |
2024/9/5 |
1,681 |
1,705 |
1,680 |
1,696 |
+1.19% |
29,500 |
2024/9/4 |
1,695 |
1,716 |
1,675 |
1,676 |
-3.07% |
63,500 |
2024/9/3 |
1,716 |
1,733 |
1,716 |
1,729 |
+1.23% |
33,400 |
2024/9/2 |
1,741 |
1,743 |
1,702 |
1,708 |
-1.90% |
60,900 |
2024/8/30 |
1,720 |
1,743 |
1,713 |
1,741 |
+1.93% |
49,600 |
2024/8/29 |
1,710 |
1,718 |
1,702 |
1,708 |
-0.18% |
30,700 |
2024/8/28 |
1,725 |
1,725 |
1,704 |
1,711 |
-0.70% |
24,800 |
2024/8/27 |
1,714 |
1,730 |
1,710 |
1,723 |
+0.53% |
19,700 |
2024/8/26 |
1,673 |
1,727 |
1,673 |
1,714 |
+2.57% |
50,100 |
2024/8/23 |
1,677 |
1,679 |
1,660 |
1,671 |
-0.36% |
40,300 |
2024/8/22 |
1,683 |
1,693 |
1,674 |
1,677 |
-0.18% |
34,800 |
2024/8/21 |
1,685 |
1,705 |
1,680 |
1,680 |
-1.47% |
41,700 |
2024/8/20 |
1,674 |
1,725 |
1,674 |
1,705 |
+1.85% |
82,400 |
2024/8/19 |
1,691 |
1,698 |
1,674 |
1,674 |
-1.76% |
71,000 |
2024/8/16 |
1,697 |
1,706 |
1,688 |
1,704 |
+0.71% |
51,200 |
2024/8/15 |
1,708 |
1,713 |
1,685 |
1,692 |
-0.18% |
49,400 |
2024/8/14 |
1,713 |
1,716 |
1,669 |
1,695 |
-1.91% |
47,200 |
2024/8/13 |
1,709 |
1,728 |
1,693 |
1,728 |
+1.35% |
44,900 |
|