日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,583 |
1,588 |
1,542 |
1,553 |
-1.02% |
36,400 |
2025/2/13 |
1,549 |
1,569 |
1,542 |
1,569 |
+1.88% |
24,600 |
2025/2/12 |
1,527 |
1,545 |
1,525 |
1,540 |
+1.65% |
16,200 |
2025/2/10 |
1,531 |
1,537 |
1,514 |
1,515 |
-1.69% |
15,700 |
2025/2/7 |
1,548 |
1,558 |
1,535 |
1,541 |
-0.45% |
19,500 |
2025/2/6 |
1,549 |
1,557 |
1,542 |
1,548 |
+0.26% |
11,600 |
2025/2/5 |
1,523 |
1,547 |
1,516 |
1,544 |
+2.52% |
26,700 |
2025/2/4 |
1,520 |
1,522 |
1,505 |
1,506 |
-0.53% |
18,900 |
2025/2/3 |
1,510 |
1,520 |
1,491 |
1,514 |
-0.53% |
23,000 |
2025/1/31 |
1,503 |
1,525 |
1,503 |
1,522 |
+0.13% |
21,100 |
2025/1/30 |
1,502 |
1,521 |
1,502 |
1,520 |
+0.93% |
20,800 |
2025/1/29 |
1,540 |
1,540 |
1,504 |
1,506 |
-2.08% |
23,600 |
2025/1/28 |
1,508 |
1,538 |
1,500 |
1,538 |
+3.01% |
31,200 |
2025/1/27 |
1,481 |
1,510 |
1,479 |
1,493 |
+1.15% |
28,000 |
2025/1/24 |
1,456 |
1,481 |
1,452 |
1,476 |
+1.37% |
36,400 |
2025/1/23 |
1,465 |
1,465 |
1,456 |
1,456 |
-0.41% |
20,000 |
2025/1/22 |
1,472 |
1,477 |
1,461 |
1,462 |
-0.95% |
20,900 |
2025/1/21 |
1,466 |
1,477 |
1,464 |
1,476 |
+0.75% |
16,300 |
2025/1/20 |
1,471 |
1,478 |
1,465 |
1,465 |
-0.41% |
14,300 |
2025/1/17 |
1,483 |
1,487 |
1,467 |
1,471 |
-0.68% |
15,900 |
2025/1/16 |
1,466 |
1,510 |
1,460 |
1,481 |
+1.02% |
69,500 |
2025/1/15 |
1,460 |
1,473 |
1,460 |
1,466 |
+0.48% |
23,300 |
2025/1/14 |
1,463 |
1,465 |
1,451 |
1,459 |
-0.27% |
20,400 |
2025/1/10 |
1,462 |
1,472 |
1,452 |
1,463 |
+0.07% |
19,600 |
2025/1/9 |
1,452 |
1,477 |
1,450 |
1,462 |
+0.83% |
68,200 |
2025/1/8 |
1,445 |
1,462 |
1,435 |
1,450 |
+0.69% |
40,300 |
2025/1/7 |
1,462 |
1,462 |
1,433 |
1,440 |
-0.55% |
24,600 |
2025/1/6 |
1,455 |
1,456 |
1,441 |
1,448 |
+1.05% |
24,800 |
2024/12/30 |
1,449 |
1,453 |
1,432 |
1,433 |
-0.69% |
25,000 |
2024/12/27 |
1,419 |
1,443 |
1,419 |
1,443 |
+1.69% |
32,800 |
2024/12/26 |
1,418 |
1,427 |
1,412 |
1,419 |
-0.56% |
37,400 |
2024/12/25 |
1,423 |
1,436 |
1,418 |
1,427 |
+0.71% |
21,900 |
2024/12/24 |
1,424 |
1,444 |
1,416 |
1,417 |
-0.49% |
26,500 |
2024/12/23 |
1,423 |
1,426 |
1,416 |
1,424 |
+0.14% |
19,200 |
2024/12/20 |
1,450 |
1,451 |
1,422 |
1,422 |
-1.39% |
32,900 |
2024/12/19 |
1,410 |
1,454 |
1,406 |
1,442 |
+0.70% |
27,300 |
2024/12/18 |
1,432 |
1,444 |
1,430 |
1,432 |
-0.76% |
20,000 |
2024/12/17 |
1,442 |
1,447 |
1,430 |
1,443 |
+0.14% |
20,500 |
2024/12/16 |
1,441 |
1,462 |
1,437 |
1,441 |
+0.77% |
42,900 |
2024/12/13 |
1,389 |
1,440 |
1,388 |
1,430 |
+2.88% |
46,300 |
2024/12/12 |
1,400 |
1,414 |
1,388 |
1,390 |
+0.00% |
38,800 |
2024/12/11 |
1,388 |
1,390 |
1,383 |
1,390 |
-0.29% |
10,500 |
2024/12/10 |
1,407 |
1,415 |
1,394 |
1,394 |
-1.69% |
13,500 |
2024/12/9 |
1,372 |
1,420 |
1,372 |
1,418 |
+3.58% |
49,700 |
2024/12/6 |
1,359 |
1,373 |
1,350 |
1,369 |
+0.88% |
38,600 |
2024/12/5 |
1,352 |
1,365 |
1,352 |
1,357 |
+0.44% |
17,500 |
2024/12/4 |
1,375 |
1,375 |
1,351 |
1,351 |
-1.39% |
21,700 |
2024/12/3 |
1,370 |
1,384 |
1,370 |
1,370 |
+0.00% |
29,000 |
2024/12/2 |
1,400 |
1,400 |
1,370 |
1,370 |
-2.28% |
24,700 |
2024/11/29 |
1,439 |
1,439 |
1,402 |
1,402 |
-2.37% |
19,900 |
2024/11/28 |
1,407 |
1,440 |
1,407 |
1,436 |
+1.92% |
46,800 |
2024/11/27 |
1,395 |
1,411 |
1,379 |
1,409 |
+1.37% |
36,700 |
2024/11/26 |
1,379 |
1,398 |
1,379 |
1,390 |
+0.29% |
18,200 |
2024/11/25 |
1,390 |
1,418 |
1,386 |
1,386 |
-0.22% |
70,700 |
2024/11/22 |
1,379 |
1,390 |
1,373 |
1,389 |
+0.87% |
26,100 |
2024/11/21 |
1,357 |
1,380 |
1,357 |
1,377 |
+1.47% |
30,300 |
2024/11/20 |
1,351 |
1,363 |
1,351 |
1,357 |
+0.07% |
17,700 |
2024/11/19 |
1,342 |
1,361 |
1,342 |
1,356 |
+0.44% |
25,100 |
2024/11/18 |
1,365 |
1,365 |
1,343 |
1,350 |
-1.53% |
15,700 |
2024/11/15 |
1,350 |
1,378 |
1,350 |
1,371 |
+2.70% |
68,400 |
2024/11/14 |
1,338 |
1,345 |
1,330 |
1,335 |
+0.00% |
38,400 |
2024/11/13 |
1,329 |
1,340 |
1,323 |
1,335 |
+1.21% |
34,000 |
2024/11/12 |
1,325 |
1,339 |
1,316 |
1,319 |
-0.53% |
42,600 |
2024/11/11 |
1,335 |
1,335 |
1,322 |
1,326 |
-0.38% |
51,100 |
2024/11/8 |
1,336 |
1,341 |
1,331 |
1,331 |
-0.37% |
33,300 |
2024/11/7 |
1,340 |
1,346 |
1,335 |
1,336 |
-0.07% |
23,300 |
2024/11/6 |
1,336 |
1,358 |
1,336 |
1,337 |
-0.15% |
28,800 |
2024/11/5 |
1,342 |
1,347 |
1,337 |
1,339 |
-0.30% |
16,500 |
2024/11/1 |
1,352 |
1,353 |
1,336 |
1,343 |
-1.03% |
36,200 |
2024/10/31 |
1,360 |
1,365 |
1,356 |
1,357 |
-0.15% |
20,100 |
2024/10/30 |
1,365 |
1,368 |
1,354 |
1,359 |
-0.44% |
46,800 |
2024/10/29 |
1,352 |
1,365 |
1,352 |
1,365 |
+0.00% |
16,700 |
2024/10/28 |
1,345 |
1,365 |
1,345 |
1,365 |
+1.56% |
17,100 |
2024/10/25 |
1,370 |
1,370 |
1,342 |
1,344 |
-1.18% |
19,300 |
2024/10/24 |
1,342 |
1,361 |
1,337 |
1,360 |
+1.34% |
33,000 |
2024/10/23 |
1,360 |
1,365 |
1,342 |
1,342 |
-1.25% |
44,600 |
2024/10/22 |
1,389 |
1,389 |
1,355 |
1,359 |
-2.72% |
59,500 |
2024/10/21 |
1,388 |
1,397 |
1,381 |
1,397 |
+1.53% |
14,100 |
2024/10/18 |
1,380 |
1,383 |
1,374 |
1,376 |
+0.22% |
25,300 |
2024/10/17 |
1,381 |
1,381 |
1,368 |
1,373 |
-0.94% |
49,200 |
2024/10/16 |
1,393 |
1,398 |
1,380 |
1,386 |
-1.00% |
38,100 |
2024/10/15 |
1,403 |
1,407 |
1,396 |
1,400 |
-0.07% |
16,800 |
2024/10/11 |
1,414 |
1,414 |
1,401 |
1,401 |
-0.99% |
18,000 |
2024/10/10 |
1,418 |
1,418 |
1,409 |
1,415 |
+0.00% |
7,900 |
2024/10/9 |
1,399 |
1,415 |
1,395 |
1,415 |
+1.36% |
22,700 |
2024/10/8 |
1,410 |
1,410 |
1,392 |
1,396 |
-1.20% |
22,700 |
2024/10/7 |
1,418 |
1,418 |
1,411 |
1,413 |
+0.00% |
21,200 |
2024/10/4 |
1,412 |
1,418 |
1,409 |
1,413 |
+0.07% |
9,000 |
2024/10/3 |
1,418 |
1,418 |
1,404 |
1,412 |
+1.22% |
11,800 |
2024/10/2 |
1,397 |
1,406 |
1,392 |
1,395 |
-0.43% |
17,500 |
2024/10/1 |
1,410 |
1,412 |
1,397 |
1,401 |
+0.07% |
17,100 |
2024/9/30 |
1,404 |
1,409 |
1,386 |
1,400 |
-1.13% |
24,200 |
2024/9/27 |
1,410 |
1,423 |
1,407 |
1,416 |
-0.35% |
24,700 |
2024/9/26 |
1,401 |
1,422 |
1,401 |
1,421 |
+1.50% |
34,500 |
2024/9/25 |
1,412 |
1,413 |
1,400 |
1,400 |
-0.85% |
23,700 |
2024/9/24 |
1,425 |
1,425 |
1,408 |
1,412 |
-2.22% |
39,700 |
2024/9/20 |
1,414 |
1,444 |
1,397 |
1,444 |
+2.34% |
39,200 |
2024/9/19 |
1,404 |
1,415 |
1,402 |
1,411 |
+0.79% |
22,700 |
2024/9/18 |
1,400 |
1,403 |
1,388 |
1,400 |
+0.07% |
21,600 |
2024/9/17 |
1,404 |
1,406 |
1,386 |
1,399 |
-0.07% |
23,100 |
2024/9/13 |
1,400 |
1,405 |
1,390 |
1,400 |
-0.14% |
27,900 |
2024/9/12 |
1,405 |
1,409 |
1,393 |
1,402 |
+0.65% |
21,100 |
2024/9/11 |
1,409 |
1,418 |
1,386 |
1,393 |
-1.42% |
40,500 |
2024/9/10 |
1,426 |
1,427 |
1,407 |
1,413 |
-0.14% |
22,600 |
2024/9/9 |
1,420 |
1,422 |
1,401 |
1,415 |
-0.77% |
30,300 |
2024/9/6 |
1,449 |
1,452 |
1,421 |
1,426 |
-1.52% |
23,800 |
2024/9/5 |
1,450 |
1,461 |
1,432 |
1,448 |
-0.14% |
22,100 |
2024/9/4 |
1,481 |
1,487 |
1,450 |
1,450 |
-2.36% |
35,500 |
2024/9/3 |
1,497 |
1,498 |
1,485 |
1,485 |
-0.54% |
12,100 |
2024/9/2 |
1,500 |
1,505 |
1,471 |
1,493 |
-0.47% |
18,800 |
2024/8/30 |
1,511 |
1,511 |
1,498 |
1,500 |
-0.73% |
16,300 |
2024/8/29 |
1,518 |
1,518 |
1,497 |
1,511 |
-0.46% |
13,300 |
2024/8/28 |
1,521 |
1,525 |
1,509 |
1,518 |
-0.20% |
7,000 |
2024/8/27 |
1,528 |
1,530 |
1,513 |
1,521 |
-0.46% |
10,300 |
2024/8/26 |
1,537 |
1,542 |
1,527 |
1,528 |
+0.33% |
9,200 |
2024/8/23 |
1,518 |
1,545 |
1,510 |
1,523 |
+0.33% |
21,200 |
2024/8/22 |
1,498 |
1,525 |
1,493 |
1,518 |
+1.81% |
21,100 |
2024/8/21 |
1,501 |
1,528 |
1,487 |
1,491 |
-0.86% |
30,000 |
2024/8/20 |
1,515 |
1,532 |
1,500 |
1,504 |
+0.27% |
31,600 |
2024/8/19 |
1,511 |
1,520 |
1,500 |
1,500 |
-0.66% |
26,100 |
2024/8/16 |
1,535 |
1,535 |
1,504 |
1,510 |
-1.18% |
49,400 |
2024/8/15 |
1,550 |
1,563 |
1,521 |
1,528 |
-2.74% |
24,800 |
2024/8/14 |
1,537 |
1,588 |
1,533 |
1,571 |
+2.21% |
12,000 |
|