日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
2,201 |
2,280 |
2,200 |
2,201 |
-18.48% |
408,200 |
2025/2/13 |
2,718 |
2,770 |
2,670 |
2,700 |
+0.37% |
63,300 |
2025/2/12 |
2,699 |
2,730 |
2,654 |
2,690 |
+0.07% |
26,500 |
2025/2/10 |
2,634 |
2,688 |
2,615 |
2,688 |
+3.58% |
27,900 |
2025/2/7 |
2,590 |
2,639 |
2,576 |
2,595 |
+0.39% |
18,000 |
2025/2/6 |
2,650 |
2,688 |
2,585 |
2,585 |
-1.45% |
28,800 |
2025/2/5 |
2,597 |
2,667 |
2,579 |
2,623 |
+1.00% |
29,200 |
2025/2/4 |
2,600 |
2,641 |
2,523 |
2,597 |
-0.46% |
45,200 |
2025/2/3 |
2,635 |
2,651 |
2,593 |
2,609 |
-2.14% |
38,700 |
2025/1/31 |
2,703 |
2,735 |
2,660 |
2,666 |
-2.06% |
36,700 |
2025/1/30 |
2,711 |
2,746 |
2,692 |
2,722 |
+0.41% |
23,900 |
2025/1/29 |
2,664 |
2,731 |
2,650 |
2,711 |
+0.78% |
26,400 |
2025/1/28 |
2,630 |
2,696 |
2,610 |
2,690 |
+1.66% |
37,800 |
2025/1/27 |
2,733 |
2,733 |
2,641 |
2,646 |
-1.38% |
24,300 |
2025/1/24 |
2,603 |
2,700 |
2,588 |
2,683 |
+4.19% |
48,000 |
2025/1/23 |
2,644 |
2,649 |
2,575 |
2,575 |
-2.65% |
28,700 |
2025/1/22 |
2,648 |
2,688 |
2,591 |
2,645 |
+0.57% |
26,600 |
2025/1/21 |
2,602 |
2,632 |
2,564 |
2,630 |
+1.51% |
19,100 |
2025/1/20 |
2,588 |
2,611 |
2,549 |
2,591 |
+1.97% |
37,800 |
2025/1/17 |
2,498 |
2,588 |
2,498 |
2,541 |
+2.13% |
43,900 |
2025/1/16 |
2,612 |
2,648 |
2,488 |
2,488 |
-3.64% |
51,100 |
2025/1/15 |
2,555 |
2,601 |
2,522 |
2,582 |
+2.18% |
38,900 |
2025/1/14 |
2,504 |
2,561 |
2,476 |
2,527 |
+0.20% |
53,700 |
2025/1/10 |
2,640 |
2,645 |
2,520 |
2,522 |
-3.11% |
60,500 |
2025/1/9 |
2,531 |
2,603 |
2,495 |
2,603 |
+4.45% |
70,100 |
2025/1/8 |
2,489 |
2,528 |
2,455 |
2,492 |
+0.28% |
32,500 |
2025/1/7 |
2,475 |
2,513 |
2,433 |
2,485 |
+1.39% |
36,100 |
2025/1/6 |
2,353 |
2,451 |
2,353 |
2,451 |
+3.94% |
37,200 |
2024/12/30 |
2,380 |
2,413 |
2,358 |
2,358 |
-0.92% |
15,000 |
2024/12/27 |
2,339 |
2,453 |
2,309 |
2,380 |
+2.63% |
46,400 |
2024/12/26 |
2,296 |
2,356 |
2,268 |
2,319 |
+1.22% |
54,500 |
2024/12/25 |
2,330 |
2,330 |
2,260 |
2,291 |
+0.13% |
17,900 |
2024/12/24 |
2,311 |
2,356 |
2,273 |
2,288 |
-1.17% |
25,400 |
2024/12/23 |
2,330 |
2,375 |
2,311 |
2,315 |
-0.22% |
17,700 |
2024/12/20 |
2,306 |
2,398 |
2,300 |
2,320 |
+2.84% |
39,700 |
2024/12/19 |
2,274 |
2,306 |
2,252 |
2,256 |
-2.84% |
26,300 |
2024/12/18 |
2,383 |
2,429 |
2,316 |
2,322 |
-2.56% |
25,700 |
2024/12/17 |
2,458 |
2,485 |
2,338 |
2,383 |
-2.46% |
60,300 |
2024/12/16 |
2,269 |
2,443 |
2,246 |
2,443 |
+9.01% |
39,900 |
2024/12/13 |
2,251 |
2,302 |
2,231 |
2,241 |
-1.58% |
20,700 |
2024/12/12 |
2,330 |
2,338 |
2,274 |
2,277 |
-1.90% |
21,200 |
2024/12/11 |
2,357 |
2,357 |
2,309 |
2,321 |
-1.94% |
15,800 |
2024/12/10 |
2,302 |
2,467 |
2,302 |
2,367 |
+2.91% |
61,200 |
2024/12/9 |
2,266 |
2,318 |
2,225 |
2,300 |
+1.46% |
37,100 |
2024/12/6 |
2,337 |
2,337 |
2,252 |
2,267 |
-3.00% |
30,700 |
2024/12/5 |
2,352 |
2,378 |
2,325 |
2,337 |
-0.09% |
11,700 |
2024/12/4 |
2,399 |
2,399 |
2,330 |
2,339 |
-2.50% |
15,000 |
2024/12/3 |
2,421 |
2,430 |
2,348 |
2,399 |
+0.21% |
27,500 |
2024/12/2 |
2,356 |
2,461 |
2,355 |
2,394 |
+1.70% |
37,200 |
2024/11/29 |
2,274 |
2,355 |
2,274 |
2,354 |
+2.66% |
21,700 |
2024/11/28 |
2,317 |
2,396 |
2,250 |
2,293 |
-2.63% |
69,500 |
2024/11/27 |
2,388 |
2,445 |
2,344 |
2,355 |
-0.08% |
32,900 |
2024/11/26 |
2,365 |
2,402 |
2,332 |
2,357 |
-1.63% |
27,500 |
2024/11/25 |
2,348 |
2,428 |
2,312 |
2,396 |
+3.90% |
38,200 |
2024/11/22 |
2,319 |
2,379 |
2,300 |
2,306 |
-2.00% |
36,500 |
2024/11/21 |
2,423 |
2,447 |
2,353 |
2,353 |
-2.37% |
25,600 |
2024/11/20 |
2,430 |
2,498 |
2,410 |
2,410 |
-0.82% |
21,400 |
2024/11/19 |
2,501 |
2,529 |
2,430 |
2,430 |
-2.80% |
53,400 |
2024/11/18 |
2,302 |
2,549 |
2,302 |
2,500 |
+7.02% |
88,800 |
2024/11/15 |
2,340 |
2,404 |
2,300 |
2,336 |
-0.76% |
71,900 |
2024/11/14 |
2,348 |
2,382 |
2,229 |
2,354 |
+6.47% |
217,300 |
2024/11/13 |
2,159 |
2,211 |
2,124 |
2,211 |
+22.09% |
102,100 |
2024/11/12 |
1,822 |
1,839 |
1,793 |
1,811 |
-0.06% |
19,400 |
2024/11/11 |
1,825 |
1,825 |
1,788 |
1,812 |
-0.71% |
21,400 |
2024/11/8 |
1,815 |
1,826 |
1,779 |
1,825 |
+1.73% |
20,700 |
2024/11/7 |
1,783 |
1,805 |
1,774 |
1,794 |
+2.51% |
17,100 |
2024/11/6 |
1,764 |
1,797 |
1,740 |
1,750 |
-1.24% |
17,700 |
2024/11/5 |
1,756 |
1,787 |
1,750 |
1,772 |
+1.08% |
10,000 |
2024/11/1 |
1,797 |
1,814 |
1,753 |
1,753 |
-4.21% |
17,400 |
2024/10/31 |
1,803 |
1,840 |
1,803 |
1,830 |
+1.05% |
10,800 |
2024/10/30 |
1,806 |
1,837 |
1,791 |
1,811 |
-0.11% |
12,100 |
2024/10/29 |
1,819 |
1,819 |
1,777 |
1,813 |
+1.40% |
8,200 |
2024/10/28 |
1,700 |
1,789 |
1,700 |
1,788 |
+3.71% |
9,600 |
2024/10/25 |
1,721 |
1,724 |
1,683 |
1,724 |
+1.23% |
14,200 |
2024/10/24 |
1,685 |
1,711 |
1,680 |
1,703 |
-0.47% |
25,900 |
2024/10/23 |
1,720 |
1,732 |
1,697 |
1,711 |
-0.52% |
8,900 |
2024/10/22 |
1,776 |
1,776 |
1,708 |
1,720 |
-3.43% |
25,900 |
2024/10/21 |
1,800 |
1,803 |
1,778 |
1,781 |
-1.33% |
13,000 |
2024/10/18 |
1,812 |
1,820 |
1,800 |
1,805 |
-0.77% |
16,500 |
2024/10/17 |
1,800 |
1,832 |
1,798 |
1,819 |
+1.11% |
12,500 |
2024/10/16 |
1,810 |
1,827 |
1,788 |
1,799 |
-1.64% |
17,700 |
2024/10/15 |
1,872 |
1,872 |
1,829 |
1,829 |
-2.30% |
31,100 |
2024/10/11 |
1,876 |
1,894 |
1,855 |
1,872 |
-0.21% |
11,100 |
2024/10/10 |
1,902 |
1,903 |
1,873 |
1,876 |
-1.42% |
9,200 |
2024/10/9 |
1,932 |
1,932 |
1,896 |
1,903 |
-0.31% |
12,600 |
2024/10/8 |
1,952 |
1,954 |
1,880 |
1,909 |
-3.19% |
24,100 |
2024/10/7 |
2,018 |
2,018 |
1,972 |
1,972 |
-0.50% |
8,000 |
2024/10/4 |
2,009 |
2,013 |
1,968 |
1,982 |
-0.50% |
10,300 |
2024/10/3 |
1,927 |
2,025 |
1,927 |
1,992 |
+5.56% |
31,400 |
2024/10/2 |
1,922 |
1,936 |
1,861 |
1,887 |
-2.18% |
19,200 |
2024/10/1 |
1,941 |
1,966 |
1,926 |
1,929 |
-0.36% |
11,200 |
2024/9/30 |
1,966 |
2,010 |
1,928 |
1,936 |
-3.97% |
19,700 |
2024/9/27 |
2,084 |
2,099 |
2,005 |
2,016 |
-2.84% |
23,800 |
2024/9/26 |
1,997 |
2,075 |
1,965 |
2,075 |
+4.01% |
32,700 |
2024/9/25 |
1,984 |
2,035 |
1,953 |
1,995 |
+0.81% |
21,900 |
2024/9/24 |
1,999 |
2,022 |
1,965 |
1,979 |
-0.20% |
32,600 |
2024/9/20 |
1,976 |
1,997 |
1,930 |
1,983 |
+2.43% |
41,800 |
2024/9/19 |
1,849 |
1,949 |
1,849 |
1,936 |
+6.96% |
47,600 |
2024/9/18 |
1,783 |
1,875 |
1,783 |
1,810 |
+1.57% |
48,600 |
2024/9/17 |
1,776 |
1,813 |
1,711 |
1,782 |
+0.56% |
60,400 |
2024/9/13 |
1,648 |
1,772 |
1,622 |
1,772 |
+9.93% |
100,300 |
2024/9/12 |
1,604 |
1,621 |
1,575 |
1,612 |
+3.07% |
20,500 |
2024/9/11 |
1,637 |
1,637 |
1,545 |
1,564 |
-4.58% |
27,900 |
2024/9/10 |
1,659 |
1,676 |
1,639 |
1,639 |
-0.55% |
12,300 |
2024/9/9 |
1,652 |
1,670 |
1,600 |
1,648 |
-3.68% |
32,400 |
2024/9/6 |
1,750 |
1,750 |
1,692 |
1,711 |
-2.45% |
19,900 |
2024/9/5 |
1,797 |
1,802 |
1,724 |
1,754 |
-2.39% |
19,300 |
2024/9/4 |
1,825 |
1,848 |
1,780 |
1,797 |
-3.07% |
23,000 |
2024/9/3 |
1,838 |
1,877 |
1,838 |
1,854 |
+0.87% |
18,400 |
2024/9/2 |
1,842 |
1,860 |
1,807 |
1,838 |
+0.16% |
9,500 |
2024/8/30 |
1,829 |
1,852 |
1,829 |
1,835 |
+0.38% |
14,500 |
2024/8/29 |
1,813 |
1,862 |
1,791 |
1,828 |
-0.65% |
17,100 |
2024/8/28 |
1,874 |
1,874 |
1,794 |
1,840 |
-2.49% |
20,400 |
2024/8/27 |
1,878 |
1,899 |
1,855 |
1,887 |
+0.48% |
24,300 |
2024/8/26 |
1,865 |
1,899 |
1,851 |
1,878 |
-0.05% |
19,000 |
2024/8/23 |
1,920 |
1,920 |
1,877 |
1,879 |
-1.67% |
9,600 |
2024/8/22 |
1,911 |
1,916 |
1,873 |
1,911 |
+1.16% |
12,800 |
2024/8/21 |
1,822 |
1,924 |
1,822 |
1,889 |
+2.27% |
36,000 |
2024/8/20 |
1,825 |
1,859 |
1,825 |
1,847 |
+3.47% |
16,700 |
2024/8/19 |
1,797 |
1,862 |
1,765 |
1,785 |
-1.16% |
19,400 |
2024/8/16 |
1,753 |
1,815 |
1,733 |
1,806 |
+5.43% |
31,100 |
2024/8/15 |
1,696 |
1,730 |
1,630 |
1,713 |
+1.48% |
19,900 |
2024/8/14 |
1,652 |
1,729 |
1,629 |
1,688 |
-6.17% |
51,700 |
|