日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,679 |
1,728 |
1,673 |
1,712 |
+1.30% |
10,900 |
2025/2/17 |
1,670 |
1,701 |
1,662 |
1,690 |
+1.87% |
17,700 |
2025/2/14 |
1,677 |
1,698 |
1,659 |
1,659 |
-2.58% |
24,200 |
2025/2/13 |
1,740 |
1,740 |
1,675 |
1,703 |
-3.07% |
48,000 |
2025/2/12 |
1,799 |
1,805 |
1,728 |
1,757 |
+0.98% |
48,000 |
2025/2/10 |
1,720 |
1,741 |
1,710 |
1,740 |
+1.75% |
13,200 |
2025/2/7 |
1,754 |
1,758 |
1,696 |
1,710 |
-2.29% |
20,800 |
2025/2/6 |
1,661 |
1,780 |
1,656 |
1,750 |
+7.96% |
65,400 |
2025/2/5 |
1,631 |
1,640 |
1,612 |
1,621 |
-0.37% |
13,200 |
2025/2/4 |
1,595 |
1,634 |
1,595 |
1,627 |
+1.88% |
13,700 |
2025/2/3 |
1,564 |
1,597 |
1,560 |
1,597 |
+2.37% |
11,700 |
2025/1/31 |
1,560 |
1,602 |
1,558 |
1,560 |
+1.23% |
38,800 |
2025/1/30 |
1,612 |
1,612 |
1,541 |
1,541 |
-4.88% |
82,900 |
2025/1/29 |
1,589 |
1,642 |
1,575 |
1,620 |
+1.95% |
41,500 |
2025/1/28 |
1,611 |
1,632 |
1,587 |
1,589 |
-1.30% |
10,600 |
2025/1/27 |
1,642 |
1,654 |
1,606 |
1,610 |
-0.74% |
21,700 |
2025/1/24 |
1,611 |
1,622 |
1,586 |
1,622 |
+0.62% |
21,900 |
2025/1/23 |
1,635 |
1,635 |
1,591 |
1,612 |
-1.95% |
20,800 |
2025/1/22 |
1,652 |
1,673 |
1,613 |
1,644 |
+0.98% |
20,600 |
2025/1/21 |
1,595 |
1,643 |
1,595 |
1,628 |
+3.96% |
16,300 |
2025/1/20 |
1,510 |
1,599 |
1,510 |
1,566 |
+4.33% |
14,400 |
2025/1/17 |
1,518 |
1,519 |
1,497 |
1,501 |
-1.05% |
14,000 |
2025/1/16 |
1,543 |
1,544 |
1,484 |
1,517 |
-0.85% |
20,500 |
2025/1/15 |
1,538 |
1,552 |
1,514 |
1,530 |
+0.86% |
12,700 |
2025/1/14 |
1,542 |
1,545 |
1,510 |
1,517 |
-2.63% |
12,900 |
2025/1/10 |
1,572 |
1,572 |
1,538 |
1,558 |
-0.89% |
6,500 |
2025/1/9 |
1,602 |
1,613 |
1,572 |
1,572 |
-2.54% |
9,100 |
2025/1/8 |
1,598 |
1,613 |
1,586 |
1,613 |
-0.06% |
8,400 |
2025/1/7 |
1,661 |
1,661 |
1,598 |
1,614 |
-1.77% |
17,700 |
2025/1/6 |
1,671 |
1,671 |
1,640 |
1,643 |
-1.85% |
6,000 |
2024/12/30 |
1,672 |
1,682 |
1,665 |
1,674 |
-0.48% |
4,900 |
2024/12/27 |
1,658 |
1,699 |
1,658 |
1,682 |
+1.45% |
7,000 |
2024/12/26 |
1,650 |
1,677 |
1,640 |
1,658 |
+0.73% |
11,000 |
2024/12/25 |
1,639 |
1,651 |
1,630 |
1,646 |
+0.98% |
7,000 |
2024/12/24 |
1,650 |
1,650 |
1,621 |
1,630 |
-1.69% |
13,400 |
2024/12/23 |
1,639 |
1,663 |
1,639 |
1,658 |
+1.78% |
12,600 |
2024/12/20 |
1,601 |
1,644 |
1,601 |
1,629 |
+1.43% |
7,900 |
2024/12/19 |
1,593 |
1,637 |
1,593 |
1,606 |
-1.23% |
4,700 |
2024/12/18 |
1,609 |
1,628 |
1,600 |
1,626 |
+0.81% |
6,700 |
2024/12/17 |
1,630 |
1,630 |
1,594 |
1,613 |
-0.55% |
5,600 |
2024/12/16 |
1,594 |
1,627 |
1,575 |
1,622 |
+1.57% |
19,400 |
2024/12/13 |
1,608 |
1,614 |
1,597 |
1,597 |
-1.48% |
2,800 |
2024/12/12 |
1,588 |
1,629 |
1,588 |
1,621 |
+0.62% |
10,800 |
2024/12/11 |
1,620 |
1,651 |
1,575 |
1,611 |
-1.17% |
41,900 |
2024/12/10 |
1,635 |
1,643 |
1,595 |
1,630 |
-0.31% |
13,000 |
2024/12/9 |
1,673 |
1,677 |
1,635 |
1,635 |
-2.27% |
11,200 |
2024/12/6 |
1,658 |
1,673 |
1,634 |
1,673 |
+0.90% |
8,300 |
2024/12/5 |
1,658 |
1,670 |
1,621 |
1,658 |
+1.28% |
5,000 |
2024/12/4 |
1,600 |
1,642 |
1,572 |
1,637 |
+2.06% |
18,900 |
2024/12/3 |
1,662 |
1,674 |
1,604 |
1,604 |
-3.26% |
15,100 |
2024/12/2 |
1,663 |
1,673 |
1,637 |
1,658 |
+0.18% |
13,400 |
2024/11/29 |
1,698 |
1,707 |
1,634 |
1,655 |
-2.53% |
12,400 |
2024/11/28 |
1,649 |
1,698 |
1,648 |
1,698 |
+2.91% |
14,900 |
2024/11/27 |
1,630 |
1,650 |
1,607 |
1,650 |
+0.98% |
5,800 |
2024/11/26 |
1,645 |
1,661 |
1,627 |
1,634 |
-1.21% |
5,500 |
2024/11/25 |
1,643 |
1,685 |
1,640 |
1,654 |
-0.06% |
20,000 |
2024/11/22 |
1,578 |
1,655 |
1,578 |
1,655 |
+6.77% |
31,000 |
2024/11/21 |
1,526 |
1,575 |
1,526 |
1,550 |
+1.57% |
10,900 |
2024/11/20 |
1,537 |
1,537 |
1,522 |
1,526 |
-0.78% |
4,900 |
2024/11/19 |
1,484 |
1,538 |
1,484 |
1,538 |
+3.99% |
17,900 |
2024/11/18 |
1,465 |
1,493 |
1,463 |
1,479 |
+0.20% |
7,000 |
2024/11/15 |
1,494 |
1,503 |
1,470 |
1,476 |
-0.61% |
12,300 |
2024/11/14 |
1,531 |
1,531 |
1,485 |
1,485 |
-2.88% |
9,000 |
2024/11/13 |
1,489 |
1,529 |
1,489 |
1,529 |
+3.59% |
8,600 |
2024/11/12 |
1,491 |
1,541 |
1,476 |
1,476 |
-0.61% |
12,800 |
2024/11/11 |
1,501 |
1,501 |
1,469 |
1,485 |
-1.00% |
18,900 |
2024/11/8 |
1,561 |
1,561 |
1,500 |
1,500 |
-4.09% |
34,400 |
2024/11/7 |
1,563 |
1,575 |
1,542 |
1,564 |
+1.23% |
17,300 |
2024/11/6 |
1,534 |
1,565 |
1,525 |
1,545 |
+1.58% |
32,000 |
2024/11/5 |
1,459 |
1,695 |
1,421 |
1,521 |
+6.44% |
105,100 |
2024/11/1 |
1,415 |
1,429 |
1,408 |
1,429 |
+0.85% |
8,100 |
2024/10/31 |
1,382 |
1,417 |
1,382 |
1,417 |
+3.28% |
9,500 |
2024/10/30 |
1,408 |
1,429 |
1,372 |
1,372 |
-1.72% |
51,300 |
2024/10/29 |
1,377 |
1,396 |
1,377 |
1,396 |
+1.16% |
5,300 |
2024/10/28 |
1,381 |
1,391 |
1,375 |
1,380 |
-0.07% |
6,200 |
2024/10/25 |
1,387 |
1,388 |
1,350 |
1,381 |
+0.36% |
10,700 |
2024/10/24 |
1,400 |
1,406 |
1,367 |
1,376 |
-1.85% |
7,700 |
2024/10/23 |
1,399 |
1,403 |
1,383 |
1,402 |
+0.72% |
6,600 |
2024/10/22 |
1,403 |
1,403 |
1,378 |
1,392 |
-1.14% |
5,000 |
2024/10/21 |
1,390 |
1,414 |
1,384 |
1,408 |
+0.64% |
6,000 |
2024/10/18 |
1,400 |
1,413 |
1,382 |
1,399 |
-0.07% |
8,900 |
2024/10/17 |
1,387 |
1,420 |
1,387 |
1,400 |
+0.94% |
11,100 |
2024/10/16 |
1,387 |
1,412 |
1,386 |
1,387 |
-0.79% |
6,700 |
2024/10/15 |
1,422 |
1,431 |
1,398 |
1,398 |
-0.99% |
9,600 |
2024/10/11 |
1,437 |
1,437 |
1,401 |
1,412 |
-1.60% |
6,900 |
2024/10/10 |
1,435 |
1,435 |
1,412 |
1,435 |
+0.49% |
4,300 |
2024/10/9 |
1,474 |
1,478 |
1,428 |
1,428 |
-2.39% |
13,200 |
2024/10/8 |
1,474 |
1,474 |
1,451 |
1,463 |
-0.75% |
4,800 |
2024/10/7 |
1,488 |
1,497 |
1,460 |
1,474 |
+0.07% |
13,100 |
2024/10/4 |
1,464 |
1,510 |
1,443 |
1,473 |
+2.08% |
15,500 |
2024/10/3 |
1,439 |
1,492 |
1,439 |
1,443 |
+1.26% |
24,600 |
2024/10/2 |
1,457 |
1,488 |
1,420 |
1,425 |
-1.52% |
11,200 |
2024/10/1 |
1,457 |
1,470 |
1,445 |
1,447 |
+0.07% |
2,500 |
2024/9/30 |
1,444 |
1,486 |
1,444 |
1,446 |
-0.89% |
5,000 |
2024/9/27 |
1,470 |
1,473 |
1,450 |
1,459 |
-2.80% |
9,000 |
2024/9/26 |
1,486 |
1,513 |
1,467 |
1,501 |
+1.01% |
9,100 |
2024/9/25 |
1,459 |
1,510 |
1,456 |
1,486 |
+2.84% |
8,400 |
2024/9/24 |
1,452 |
1,460 |
1,444 |
1,445 |
+0.00% |
5,800 |
2024/9/20 |
1,447 |
1,447 |
1,441 |
1,445 |
+0.07% |
2,300 |
2024/9/19 |
1,430 |
1,455 |
1,430 |
1,444 |
+0.98% |
4,100 |
2024/9/18 |
1,446 |
1,446 |
1,427 |
1,430 |
+0.35% |
3,400 |
2024/9/17 |
1,443 |
1,443 |
1,420 |
1,425 |
-1.25% |
3,600 |
2024/9/13 |
1,433 |
1,444 |
1,423 |
1,443 |
+0.07% |
1,300 |
2024/9/12 |
1,435 |
1,442 |
1,422 |
1,442 |
+1.19% |
3,500 |
2024/9/11 |
1,444 |
1,444 |
1,415 |
1,425 |
-0.84% |
5,300 |
2024/9/10 |
1,421 |
1,438 |
1,421 |
1,437 |
+1.13% |
1,300 |
2024/9/9 |
1,397 |
1,440 |
1,390 |
1,421 |
+1.28% |
6,800 |
2024/9/6 |
1,415 |
1,423 |
1,401 |
1,403 |
-0.64% |
7,400 |
2024/9/5 |
1,411 |
1,441 |
1,409 |
1,412 |
-0.84% |
3,600 |
2024/9/4 |
1,420 |
1,435 |
1,414 |
1,424 |
-0.07% |
7,700 |
2024/9/3 |
1,441 |
1,450 |
1,424 |
1,425 |
-1.66% |
4,200 |
2024/9/2 |
1,434 |
1,450 |
1,434 |
1,449 |
+0.56% |
3,200 |
2024/8/30 |
1,433 |
1,441 |
1,425 |
1,441 |
+0.84% |
2,400 |
2024/8/29 |
1,449 |
1,449 |
1,427 |
1,429 |
-0.97% |
1,900 |
2024/8/28 |
1,447 |
1,449 |
1,430 |
1,443 |
-0.28% |
2,500 |
2024/8/27 |
1,446 |
1,447 |
1,435 |
1,447 |
+0.70% |
2,000 |
2024/8/26 |
1,446 |
1,455 |
1,436 |
1,437 |
-0.62% |
4,400 |
2024/8/23 |
1,467 |
1,467 |
1,428 |
1,446 |
-0.28% |
5,200 |
2024/8/22 |
1,423 |
1,459 |
1,423 |
1,450 |
+2.84% |
12,400 |
2024/8/21 |
1,400 |
1,429 |
1,400 |
1,410 |
+0.93% |
10,800 |
2024/8/20 |
1,396 |
1,415 |
1,388 |
1,397 |
+1.01% |
6,900 |
2024/8/19 |
1,398 |
1,411 |
1,383 |
1,383 |
-1.43% |
3,500 |
2024/8/16 |
1,411 |
1,418 |
1,400 |
1,403 |
+0.50% |
7,300 |
|