日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,529 |
1,533 |
1,510 |
1,513 |
-1.05% |
4,700 |
2025/2/12 |
1,526 |
1,534 |
1,511 |
1,529 |
+0.20% |
11,500 |
2025/2/10 |
1,512 |
1,532 |
1,508 |
1,526 |
+0.93% |
11,600 |
2025/2/7 |
1,499 |
1,514 |
1,480 |
1,512 |
+2.37% |
18,000 |
2025/2/6 |
1,454 |
1,477 |
1,454 |
1,477 |
+1.65% |
11,700 |
2025/2/5 |
1,457 |
1,459 |
1,445 |
1,453 |
+0.07% |
7,800 |
2025/2/4 |
1,440 |
1,454 |
1,435 |
1,452 |
+1.68% |
15,000 |
2025/2/3 |
1,429 |
1,447 |
1,421 |
1,428 |
+0.56% |
10,700 |
2025/1/31 |
1,424 |
1,435 |
1,415 |
1,420 |
+2.31% |
37,700 |
2025/1/30 |
1,449 |
1,450 |
1,388 |
1,388 |
-4.28% |
59,100 |
2025/1/29 |
1,441 |
1,450 |
1,440 |
1,450 |
+0.97% |
5,400 |
2025/1/28 |
1,436 |
1,449 |
1,436 |
1,436 |
-0.35% |
7,700 |
2025/1/27 |
1,440 |
1,448 |
1,435 |
1,441 |
-0.07% |
8,400 |
2025/1/24 |
1,444 |
1,450 |
1,430 |
1,442 |
+0.49% |
8,800 |
2025/1/23 |
1,418 |
1,450 |
1,418 |
1,435 |
+1.20% |
8,700 |
2025/1/22 |
1,403 |
1,418 |
1,401 |
1,418 |
+0.85% |
3,900 |
2025/1/21 |
1,405 |
1,420 |
1,398 |
1,406 |
+0.72% |
10,700 |
2025/1/20 |
1,385 |
1,398 |
1,385 |
1,396 |
+1.09% |
7,500 |
2025/1/17 |
1,400 |
1,402 |
1,381 |
1,381 |
-0.65% |
9,200 |
2025/1/16 |
1,415 |
1,415 |
1,382 |
1,390 |
-1.21% |
17,500 |
2025/1/15 |
1,406 |
1,414 |
1,406 |
1,407 |
+0.07% |
4,900 |
2025/1/14 |
1,430 |
1,430 |
1,402 |
1,406 |
-1.68% |
14,300 |
2025/1/10 |
1,436 |
1,447 |
1,430 |
1,430 |
-0.42% |
5,200 |
2025/1/9 |
1,446 |
1,449 |
1,436 |
1,436 |
-1.64% |
7,700 |
2025/1/8 |
1,443 |
1,462 |
1,443 |
1,460 |
+1.18% |
8,100 |
2025/1/7 |
1,450 |
1,455 |
1,441 |
1,443 |
+0.07% |
10,500 |
2025/1/6 |
1,442 |
1,458 |
1,436 |
1,442 |
+0.00% |
12,400 |
2024/12/30 |
1,458 |
1,458 |
1,433 |
1,442 |
+0.77% |
20,900 |
2024/12/27 |
1,431 |
1,439 |
1,426 |
1,431 |
-2.05% |
14,800 |
2024/12/26 |
1,473 |
1,473 |
1,457 |
1,461 |
-0.20% |
38,600 |
2024/12/25 |
1,451 |
1,464 |
1,448 |
1,464 |
+0.97% |
15,600 |
2024/12/24 |
1,440 |
1,450 |
1,440 |
1,450 |
+0.42% |
9,300 |
2024/12/23 |
1,441 |
1,445 |
1,440 |
1,444 |
+0.28% |
6,500 |
2024/12/20 |
1,432 |
1,448 |
1,432 |
1,440 |
+0.07% |
19,500 |
2024/12/19 |
1,427 |
1,439 |
1,424 |
1,439 |
+0.56% |
15,100 |
2024/12/18 |
1,433 |
1,438 |
1,430 |
1,431 |
-0.14% |
7,400 |
2024/12/17 |
1,448 |
1,448 |
1,433 |
1,433 |
-0.62% |
7,500 |
2024/12/16 |
1,451 |
1,453 |
1,442 |
1,442 |
-0.55% |
4,600 |
2024/12/13 |
1,440 |
1,450 |
1,439 |
1,450 |
+0.69% |
13,900 |
2024/12/12 |
1,447 |
1,447 |
1,436 |
1,440 |
+0.00% |
13,100 |
2024/12/11 |
1,430 |
1,440 |
1,427 |
1,440 |
+0.98% |
11,700 |
2024/12/10 |
1,428 |
1,433 |
1,425 |
1,426 |
+0.00% |
5,300 |
2024/12/9 |
1,435 |
1,435 |
1,426 |
1,426 |
+0.00% |
11,800 |
2024/12/6 |
1,426 |
1,435 |
1,426 |
1,426 |
-0.21% |
6,900 |
2024/12/5 |
1,423 |
1,433 |
1,423 |
1,429 |
+0.42% |
4,200 |
2024/12/4 |
1,435 |
1,435 |
1,423 |
1,423 |
-0.21% |
5,400 |
2024/12/3 |
1,423 |
1,434 |
1,423 |
1,426 |
+0.28% |
10,500 |
2024/12/2 |
1,419 |
1,431 |
1,419 |
1,422 |
+0.21% |
5,600 |
2024/11/29 |
1,423 |
1,433 |
1,419 |
1,419 |
-0.21% |
4,500 |
2024/11/28 |
1,417 |
1,431 |
1,417 |
1,422 |
+0.35% |
7,500 |
2024/11/27 |
1,422 |
1,425 |
1,415 |
1,417 |
-0.28% |
7,300 |
2024/11/26 |
1,420 |
1,435 |
1,420 |
1,421 |
+0.07% |
4,300 |
2024/11/25 |
1,422 |
1,435 |
1,420 |
1,420 |
+0.14% |
9,000 |
2024/11/22 |
1,420 |
1,422 |
1,416 |
1,418 |
+0.42% |
2,800 |
2024/11/21 |
1,419 |
1,427 |
1,412 |
1,412 |
+0.00% |
6,300 |
2024/11/20 |
1,424 |
1,425 |
1,411 |
1,412 |
-0.70% |
8,000 |
2024/11/19 |
1,421 |
1,432 |
1,421 |
1,422 |
+0.00% |
3,900 |
2024/11/18 |
1,421 |
1,440 |
1,421 |
1,422 |
-0.21% |
5,800 |
2024/11/15 |
1,431 |
1,436 |
1,425 |
1,425 |
-0.35% |
9,300 |
2024/11/14 |
1,440 |
1,445 |
1,430 |
1,430 |
-0.42% |
5,100 |
2024/11/13 |
1,440 |
1,445 |
1,436 |
1,436 |
-0.14% |
4,500 |
2024/11/12 |
1,448 |
1,463 |
1,438 |
1,438 |
-0.42% |
9,600 |
2024/11/11 |
1,435 |
1,448 |
1,435 |
1,444 |
+0.35% |
6,800 |
2024/11/8 |
1,435 |
1,439 |
1,429 |
1,439 |
+0.77% |
4,600 |
2024/11/7 |
1,428 |
1,441 |
1,424 |
1,428 |
+0.56% |
6,500 |
2024/11/6 |
1,425 |
1,428 |
1,419 |
1,420 |
-0.07% |
4,400 |
2024/11/5 |
1,425 |
1,431 |
1,421 |
1,421 |
+0.35% |
5,300 |
2024/11/1 |
1,418 |
1,424 |
1,410 |
1,416 |
-0.42% |
5,700 |
2024/10/31 |
1,428 |
1,433 |
1,409 |
1,422 |
-0.42% |
20,700 |
2024/10/30 |
1,421 |
1,458 |
1,421 |
1,428 |
+0.00% |
46,200 |
2024/10/29 |
1,413 |
1,429 |
1,413 |
1,428 |
+1.20% |
4,300 |
2024/10/28 |
1,406 |
1,418 |
1,405 |
1,411 |
+0.43% |
7,600 |
2024/10/25 |
1,433 |
1,433 |
1,405 |
1,405 |
+0.14% |
13,400 |
2024/10/24 |
1,411 |
1,411 |
1,400 |
1,403 |
-0.64% |
7,000 |
2024/10/23 |
1,426 |
1,426 |
1,412 |
1,412 |
-0.56% |
5,200 |
2024/10/22 |
1,434 |
1,435 |
1,419 |
1,420 |
-0.98% |
4,700 |
2024/10/21 |
1,438 |
1,443 |
1,432 |
1,434 |
+0.63% |
6,200 |
2024/10/18 |
1,436 |
1,436 |
1,425 |
1,425 |
-0.77% |
1,100 |
2024/10/17 |
1,438 |
1,443 |
1,430 |
1,436 |
+0.28% |
3,000 |
2024/10/16 |
1,416 |
1,432 |
1,416 |
1,432 |
+0.99% |
3,300 |
2024/10/15 |
1,429 |
1,439 |
1,414 |
1,418 |
+0.14% |
14,600 |
2024/10/11 |
1,429 |
1,429 |
1,412 |
1,416 |
-0.70% |
6,000 |
2024/10/10 |
1,430 |
1,441 |
1,425 |
1,426 |
-0.07% |
7,900 |
2024/10/9 |
1,450 |
1,450 |
1,425 |
1,427 |
-1.11% |
7,600 |
2024/10/8 |
1,469 |
1,469 |
1,443 |
1,443 |
-1.77% |
7,900 |
2024/10/7 |
1,474 |
1,474 |
1,459 |
1,469 |
+1.03% |
1,700 |
2024/10/4 |
1,461 |
1,462 |
1,452 |
1,454 |
+0.28% |
4,200 |
2024/10/3 |
1,459 |
1,464 |
1,447 |
1,450 |
-0.07% |
3,700 |
2024/10/2 |
1,469 |
1,470 |
1,446 |
1,451 |
-1.23% |
9,700 |
2024/10/1 |
1,453 |
1,470 |
1,453 |
1,469 |
+1.24% |
6,400 |
2024/9/30 |
1,415 |
1,457 |
1,415 |
1,451 |
+2.62% |
18,400 |
2024/9/27 |
1,401 |
1,421 |
1,401 |
1,414 |
+1.00% |
8,700 |
2024/9/26 |
1,404 |
1,409 |
1,400 |
1,400 |
-0.21% |
13,400 |
2024/9/25 |
1,403 |
1,410 |
1,393 |
1,403 |
+0.14% |
7,300 |
2024/9/24 |
1,410 |
1,410 |
1,393 |
1,401 |
-0.14% |
14,100 |
2024/9/20 |
1,389 |
1,405 |
1,385 |
1,403 |
+1.15% |
8,600 |
2024/9/19 |
1,387 |
1,391 |
1,382 |
1,387 |
+0.65% |
8,200 |
2024/9/18 |
1,385 |
1,390 |
1,368 |
1,378 |
+0.29% |
18,200 |
2024/9/17 |
1,389 |
1,405 |
1,366 |
1,374 |
-0.65% |
14,800 |
2024/9/13 |
1,400 |
1,400 |
1,383 |
1,383 |
-1.21% |
8,200 |
2024/9/12 |
1,419 |
1,425 |
1,391 |
1,400 |
+1.45% |
12,600 |
2024/9/11 |
1,396 |
1,404 |
1,371 |
1,380 |
-1.00% |
11,100 |
2024/9/10 |
1,433 |
1,433 |
1,394 |
1,394 |
-0.64% |
8,200 |
2024/9/9 |
1,391 |
1,420 |
1,382 |
1,403 |
+0.21% |
8,400 |
2024/9/6 |
1,425 |
1,426 |
1,393 |
1,400 |
-1.75% |
19,000 |
2024/9/5 |
1,458 |
1,458 |
1,423 |
1,425 |
-0.21% |
12,100 |
2024/9/4 |
1,475 |
1,475 |
1,422 |
1,428 |
-3.19% |
13,100 |
2024/9/3 |
1,456 |
1,488 |
1,456 |
1,475 |
+1.65% |
14,500 |
2024/9/2 |
1,468 |
1,468 |
1,450 |
1,451 |
+0.28% |
5,400 |
2024/8/30 |
1,459 |
1,465 |
1,445 |
1,447 |
-0.07% |
7,100 |
2024/8/29 |
1,438 |
1,448 |
1,434 |
1,448 |
+0.70% |
3,800 |
2024/8/28 |
1,443 |
1,443 |
1,434 |
1,438 |
-0.48% |
4,200 |
2024/8/27 |
1,438 |
1,454 |
1,438 |
1,445 |
+0.56% |
4,900 |
2024/8/26 |
1,450 |
1,450 |
1,431 |
1,437 |
-0.76% |
10,700 |
2024/8/23 |
1,453 |
1,455 |
1,446 |
1,448 |
-0.34% |
6,800 |
2024/8/22 |
1,462 |
1,462 |
1,445 |
1,453 |
-0.41% |
8,000 |
2024/8/21 |
1,451 |
1,468 |
1,451 |
1,459 |
+0.07% |
6,200 |
2024/8/20 |
1,464 |
1,464 |
1,451 |
1,458 |
+0.34% |
3,000 |
2024/8/19 |
1,465 |
1,473 |
1,450 |
1,453 |
-0.82% |
10,500 |
2024/8/16 |
1,446 |
1,466 |
1,446 |
1,465 |
+0.76% |
7,200 |
2024/8/15 |
1,429 |
1,458 |
1,429 |
1,454 |
+1.75% |
11,300 |
2024/8/14 |
1,422 |
1,438 |
1,422 |
1,429 |
+0.49% |
16,300 |
2024/8/13 |
1,410 |
1,437 |
1,410 |
1,422 |
+0.14% |
9,000 |
|