| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
1,553 |
1,578 |
1,533 |
1,533 |
-1.29% |
15,500 |
| 2025/1/16 |
1,518 |
1,605 |
1,518 |
1,553 |
+4.16% |
16,400 |
| 2025/1/15 |
1,461 |
1,502 |
1,461 |
1,491 |
+2.05% |
21,600 |
| 2025/1/14 |
1,461 |
1,488 |
1,461 |
1,461 |
+0.00% |
12,800 |
| 2025/1/10 |
1,461 |
1,488 |
1,461 |
1,461 |
-0.14% |
8,400 |
| 2025/1/9 |
1,465 |
1,490 |
1,462 |
1,463 |
-0.27% |
11,600 |
| 2025/1/8 |
1,478 |
1,491 |
1,464 |
1,467 |
-1.54% |
5,500 |
| 2025/1/7 |
1,479 |
1,508 |
1,477 |
1,490 |
+0.54% |
4,100 |
| 2025/1/6 |
1,500 |
1,549 |
1,482 |
1,482 |
-2.18% |
14,500 |
| 2024/12/30 |
1,458 |
1,529 |
1,458 |
1,515 |
+3.98% |
7,300 |
| 2024/12/27 |
1,421 |
1,460 |
1,421 |
1,457 |
+0.55% |
2,000 |
| 2024/12/26 |
1,414 |
1,467 |
1,414 |
1,449 |
+2.69% |
22,300 |
| 2024/12/25 |
1,429 |
1,456 |
1,411 |
1,411 |
-0.21% |
33,000 |
| 2024/12/24 |
1,429 |
1,434 |
1,402 |
1,414 |
-1.33% |
21,000 |
| 2024/12/23 |
1,406 |
1,451 |
1,406 |
1,433 |
+2.14% |
14,600 |
| 2024/12/20 |
1,391 |
1,405 |
1,378 |
1,403 |
+0.86% |
13,500 |
| 2024/12/19 |
1,393 |
1,418 |
1,383 |
1,391 |
-1.14% |
11,100 |
| 2024/12/18 |
1,450 |
1,454 |
1,381 |
1,407 |
-3.43% |
34,100 |
| 2024/12/17 |
1,437 |
1,474 |
1,425 |
1,457 |
+1.25% |
25,300 |
| 2024/12/16 |
1,492 |
1,504 |
1,438 |
1,439 |
-2.57% |
25,400 |
| 2024/12/13 |
1,466 |
1,494 |
1,465 |
1,477 |
+0.75% |
15,300 |
| 2024/12/12 |
1,471 |
1,483 |
1,466 |
1,466 |
-0.07% |
9,800 |
| 2024/12/11 |
1,463 |
1,467 |
1,452 |
1,467 |
+0.14% |
6,700 |
| 2024/12/10 |
1,470 |
1,480 |
1,459 |
1,465 |
-0.75% |
8,300 |
| 2024/12/9 |
1,476 |
1,496 |
1,473 |
1,476 |
-0.40% |
8,400 |
| 2024/12/6 |
1,461 |
1,489 |
1,461 |
1,482 |
+1.02% |
7,500 |
| 2024/12/5 |
1,470 |
1,472 |
1,461 |
1,467 |
-0.74% |
8,400 |
| 2024/12/4 |
1,492 |
1,499 |
1,464 |
1,478 |
-0.67% |
13,400 |
| 2024/12/3 |
1,480 |
1,488 |
1,472 |
1,488 |
+0.34% |
4,700 |
| 2024/12/2 |
1,498 |
1,498 |
1,475 |
1,483 |
-0.94% |
1,600 |
| 2024/11/29 |
1,500 |
1,503 |
1,482 |
1,497 |
+0.47% |
18,600 |
| 2024/11/28 |
1,459 |
1,509 |
1,459 |
1,490 |
+1.92% |
17,600 |
| 2024/11/27 |
1,475 |
1,485 |
1,436 |
1,462 |
-1.08% |
34,600 |
| 2024/11/26 |
1,505 |
1,535 |
1,455 |
1,478 |
-1.73% |
27,800 |
| 2024/11/25 |
1,521 |
1,549 |
1,489 |
1,504 |
-0.07% |
44,400 |
| 2024/11/22 |
1,515 |
1,535 |
1,493 |
1,505 |
+0.07% |
42,600 |
| 2024/11/21 |
1,501 |
1,517 |
1,494 |
1,504 |
+0.27% |
21,500 |
| 2024/11/20 |
1,507 |
1,525 |
1,492 |
1,500 |
-1.51% |
17,000 |
| 2024/11/19 |
1,511 |
1,529 |
1,510 |
1,523 |
+1.87% |
5,500 |
| 2024/11/18 |
1,525 |
1,533 |
1,482 |
1,495 |
-1.64% |
11,000 |
| 2024/11/15 |
1,530 |
1,552 |
1,501 |
1,520 |
+0.46% |
10,900 |
| 2024/11/14 |
1,542 |
1,570 |
1,496 |
1,513 |
-1.50% |
10,800 |
| 2024/11/13 |
1,525 |
1,548 |
1,508 |
1,536 |
+1.12% |
16,100 |
| 2024/11/12 |
1,496 |
1,519 |
1,464 |
1,519 |
+1.88% |
26,000 |
| 2024/11/11 |
1,486 |
1,505 |
1,476 |
1,491 |
-0.47% |
25,700 |
| 2024/11/8 |
1,488 |
1,526 |
1,481 |
1,498 |
-0.20% |
10,600 |
| 2024/11/7 |
1,520 |
1,520 |
1,467 |
1,501 |
-1.25% |
16,300 |
| 2024/11/6 |
1,538 |
1,546 |
1,490 |
1,520 |
-1.17% |
17,400 |
| 2024/11/5 |
1,576 |
1,576 |
1,537 |
1,538 |
-2.41% |
11,200 |
| 2024/11/1 |
1,560 |
1,583 |
1,530 |
1,576 |
-1.01% |
27,000 |
| 2024/10/31 |
1,626 |
1,626 |
1,545 |
1,592 |
-2.45% |
11,800 |
| 2024/10/30 |
1,615 |
1,638 |
1,608 |
1,632 |
+0.62% |
7,000 |
| 2024/10/29 |
1,600 |
1,634 |
1,600 |
1,622 |
+1.38% |
7,800 |
| 2024/10/28 |
1,628 |
1,628 |
1,598 |
1,600 |
-1.78% |
4,300 |
| 2024/10/25 |
1,650 |
1,660 |
1,561 |
1,629 |
-0.31% |
49,200 |
| 2024/10/24 |
1,633 |
1,639 |
1,594 |
1,634 |
+0.86% |
27,100 |
| 2024/10/23 |
1,628 |
1,656 |
1,609 |
1,620 |
+0.06% |
14,400 |
| 2024/10/22 |
1,700 |
1,707 |
1,607 |
1,619 |
-5.16% |
13,000 |
| 2024/10/21 |
1,675 |
1,767 |
1,670 |
1,707 |
+1.91% |
26,400 |
| 2024/10/18 |
1,653 |
1,710 |
1,653 |
1,675 |
+1.45% |
33,800 |
| 2024/10/17 |
1,658 |
1,689 |
1,621 |
1,651 |
+0.30% |
24,300 |
| 2024/10/16 |
1,649 |
1,683 |
1,617 |
1,646 |
-0.36% |
29,100 |
| 2024/10/15 |
1,620 |
1,670 |
1,620 |
1,652 |
+2.61% |
25,100 |
| 2024/10/11 |
1,590 |
1,646 |
1,578 |
1,610 |
+1.90% |
31,100 |
| 2024/10/10 |
1,584 |
1,594 |
1,577 |
1,580 |
-0.63% |
4,900 |
| 2024/10/9 |
1,580 |
1,599 |
1,564 |
1,590 |
+1.47% |
8,400 |
| 2024/10/8 |
1,555 |
1,586 |
1,550 |
1,567 |
-0.38% |
32,800 |
| 2024/10/7 |
1,600 |
1,600 |
1,566 |
1,573 |
-0.94% |
13,000 |
| 2024/10/4 |
1,580 |
1,591 |
1,565 |
1,588 |
+0.00% |
7,300 |
| 2024/10/3 |
1,599 |
1,599 |
1,568 |
1,588 |
+1.66% |
8,700 |
| 2024/10/2 |
1,579 |
1,600 |
1,559 |
1,562 |
-1.20% |
16,100 |
| 2024/10/1 |
1,593 |
1,604 |
1,568 |
1,581 |
-0.94% |
8,000 |
| 2024/9/30 |
1,594 |
1,598 |
1,570 |
1,596 |
-1.18% |
7,400 |
| 2024/9/27 |
1,586 |
1,615 |
1,586 |
1,615 |
+0.62% |
6,900 |
| 2024/9/26 |
1,608 |
1,640 |
1,580 |
1,605 |
-0.31% |
9,400 |
| 2024/9/25 |
1,630 |
1,661 |
1,591 |
1,610 |
-1.17% |
37,200 |
| 2024/9/24 |
1,675 |
1,680 |
1,618 |
1,629 |
-1.45% |
11,600 |
| 2024/9/20 |
1,645 |
1,679 |
1,631 |
1,653 |
+0.49% |
8,000 |
| 2024/9/19 |
1,669 |
1,697 |
1,623 |
1,645 |
+0.00% |
10,800 |
| 2024/9/18 |
1,673 |
1,685 |
1,640 |
1,645 |
-1.67% |
19,000 |
| 2024/9/17 |
1,648 |
1,676 |
1,637 |
1,673 |
+1.52% |
11,400 |
| 2024/9/13 |
1,660 |
1,692 |
1,648 |
1,648 |
-0.72% |
11,700 |
| 2024/9/12 |
1,697 |
1,699 |
1,655 |
1,660 |
+1.28% |
9,100 |
| 2024/9/11 |
1,659 |
1,691 |
1,639 |
1,639 |
-0.79% |
13,600 |
| 2024/9/10 |
1,681 |
1,707 |
1,637 |
1,652 |
+0.12% |
21,200 |
| 2024/9/9 |
1,600 |
1,689 |
1,600 |
1,650 |
+0.61% |
42,700 |
| 2024/9/6 |
1,657 |
1,698 |
1,640 |
1,640 |
-0.43% |
37,800 |
| 2024/9/5 |
1,600 |
1,688 |
1,594 |
1,647 |
+2.30% |
32,400 |
| 2024/9/4 |
1,630 |
1,658 |
1,577 |
1,610 |
-2.13% |
72,700 |
| 2024/9/3 |
1,659 |
1,685 |
1,645 |
1,645 |
-0.42% |
16,300 |
| 2024/9/2 |
1,674 |
1,690 |
1,650 |
1,652 |
-1.31% |
12,900 |
| 2024/8/30 |
1,672 |
1,708 |
1,667 |
1,674 |
+1.03% |
28,300 |
| 2024/8/29 |
1,670 |
1,685 |
1,650 |
1,657 |
+0.00% |
14,000 |
| 2024/8/28 |
1,664 |
1,703 |
1,653 |
1,657 |
-0.06% |
10,300 |
| 2024/8/27 |
1,653 |
1,686 |
1,651 |
1,658 |
+0.30% |
8,300 |
| 2024/8/26 |
1,697 |
1,709 |
1,643 |
1,653 |
-1.61% |
31,300 |
| 2024/8/23 |
1,729 |
1,729 |
1,680 |
1,680 |
+1.88% |
72,900 |
| 2024/8/22 |
1,583 |
1,669 |
1,583 |
1,649 |
+4.30% |
61,300 |
| 2024/8/21 |
1,582 |
1,609 |
1,568 |
1,581 |
+0.70% |
33,000 |
| 2024/8/20 |
1,590 |
1,614 |
1,568 |
1,570 |
-0.19% |
33,600 |
| 2024/8/19 |
1,590 |
1,606 |
1,570 |
1,573 |
-1.63% |
23,400 |
| 2024/8/16 |
1,608 |
1,619 |
1,575 |
1,599 |
+1.78% |
21,400 |
| 2024/8/15 |
1,553 |
1,610 |
1,550 |
1,571 |
+1.88% |
51,900 |
| 2024/8/14 |
1,565 |
1,605 |
1,505 |
1,542 |
-1.15% |
56,000 |
| 2024/8/13 |
1,597 |
1,612 |
1,547 |
1,560 |
+0.19% |
29,600 |
| 2024/8/9 |
1,546 |
1,622 |
1,519 |
1,557 |
+1.30% |
25,100 |
| 2024/8/8 |
1,574 |
1,576 |
1,510 |
1,537 |
-1.22% |
37,300 |
| 2024/8/7 |
1,500 |
1,576 |
1,500 |
1,556 |
+1.83% |
36,900 |
| 2024/8/6 |
1,530 |
1,643 |
1,511 |
1,528 |
-2.68% |
80,100 |
| 2024/8/5 |
1,518 |
1,596 |
1,456 |
1,570 |
-1.75% |
99,100 |
| 2024/8/2 |
1,604 |
1,615 |
1,554 |
1,598 |
-0.62% |
40,500 |
| 2024/8/1 |
1,600 |
1,630 |
1,506 |
1,608 |
-1.17% |
95,400 |
| 2024/7/31 |
1,606 |
1,650 |
1,606 |
1,627 |
+0.31% |
25,400 |
| 2024/7/30 |
1,623 |
1,639 |
1,603 |
1,622 |
+0.43% |
22,200 |
| 2024/7/29 |
1,600 |
1,664 |
1,600 |
1,615 |
+0.94% |
25,500 |
| 2024/7/26 |
1,631 |
1,639 |
1,598 |
1,600 |
-1.90% |
32,300 |
| 2024/7/25 |
1,602 |
1,653 |
1,599 |
1,631 |
+2.84% |
79,100 |
| 2024/7/24 |
1,611 |
1,628 |
1,586 |
1,586 |
-0.81% |
48,700 |
| 2024/7/23 |
1,615 |
1,624 |
1,579 |
1,599 |
-0.56% |
52,500 |
| 2024/7/22 |
1,617 |
1,640 |
1,602 |
1,608 |
-0.56% |
46,900 |
| 2024/7/19 |
1,652 |
1,652 |
1,608 |
1,617 |
-1.28% |
21,800 |
| 2024/7/18 |
1,645 |
1,645 |
1,610 |
1,638 |
-0.73% |
44,900 |
| 2024/7/17 |
1,668 |
1,668 |
1,621 |
1,650 |
-2.08% |
44,800 |
|
