日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,424 |
1,426 |
1,405 |
1,423 |
-0.07% |
5,900 |
2025/2/13 |
1,419 |
1,430 |
1,413 |
1,424 |
+0.99% |
4,000 |
2025/2/12 |
1,404 |
1,420 |
1,404 |
1,410 |
+0.43% |
6,900 |
2025/2/10 |
1,403 |
1,412 |
1,403 |
1,404 |
-1.20% |
3,700 |
2025/2/7 |
1,408 |
1,421 |
1,405 |
1,421 |
+1.07% |
3,300 |
2025/2/6 |
1,389 |
1,407 |
1,389 |
1,406 |
+1.52% |
2,600 |
2025/2/5 |
1,393 |
1,393 |
1,376 |
1,385 |
+0.07% |
5,400 |
2025/2/4 |
1,376 |
1,394 |
1,376 |
1,384 |
+0.58% |
8,500 |
2025/2/3 |
1,424 |
1,437 |
1,376 |
1,376 |
-3.37% |
8,100 |
2025/1/31 |
1,435 |
1,435 |
1,408 |
1,424 |
-0.56% |
2,500 |
2025/1/30 |
1,412 |
1,432 |
1,412 |
1,432 |
+1.42% |
4,700 |
2025/1/29 |
1,423 |
1,437 |
1,410 |
1,412 |
-0.77% |
5,000 |
2025/1/28 |
1,404 |
1,430 |
1,404 |
1,423 |
+0.57% |
3,000 |
2025/1/27 |
1,411 |
1,415 |
1,406 |
1,415 |
+0.43% |
1,500 |
2025/1/24 |
1,440 |
1,440 |
1,403 |
1,409 |
-0.84% |
8,800 |
2025/1/23 |
1,406 |
1,422 |
1,404 |
1,421 |
+1.28% |
7,000 |
2025/1/22 |
1,407 |
1,414 |
1,401 |
1,403 |
-0.28% |
4,900 |
2025/1/21 |
1,416 |
1,416 |
1,403 |
1,407 |
-0.64% |
3,700 |
2025/1/20 |
1,418 |
1,420 |
1,386 |
1,416 |
+4.27% |
24,700 |
2025/1/17 |
1,362 |
1,366 |
1,355 |
1,358 |
+0.22% |
3,900 |
2025/1/16 |
1,368 |
1,368 |
1,355 |
1,355 |
-0.95% |
5,200 |
2025/1/15 |
1,383 |
1,383 |
1,367 |
1,368 |
-0.87% |
8,400 |
2025/1/14 |
1,384 |
1,384 |
1,371 |
1,380 |
+0.36% |
6,100 |
2025/1/10 |
1,374 |
1,383 |
1,374 |
1,375 |
+0.07% |
2,900 |
2025/1/9 |
1,388 |
1,388 |
1,374 |
1,374 |
-0.94% |
5,900 |
2025/1/8 |
1,424 |
1,439 |
1,387 |
1,387 |
-0.50% |
21,200 |
2025/1/7 |
1,397 |
1,398 |
1,387 |
1,394 |
+1.23% |
9,200 |
2025/1/6 |
1,423 |
1,423 |
1,376 |
1,377 |
-2.06% |
8,600 |
2024/12/30 |
1,440 |
1,440 |
1,406 |
1,406 |
-2.36% |
5,400 |
2024/12/27 |
1,435 |
1,440 |
1,412 |
1,440 |
+0.49% |
4,900 |
2024/12/26 |
1,436 |
1,436 |
1,410 |
1,433 |
-0.49% |
6,500 |
2024/12/25 |
1,440 |
1,440 |
1,424 |
1,440 |
+0.70% |
7,500 |
2024/12/24 |
1,430 |
1,430 |
1,404 |
1,430 |
+0.00% |
3,100 |
2024/12/23 |
1,425 |
1,430 |
1,420 |
1,430 |
+0.49% |
6,500 |
2024/12/20 |
1,425 |
1,425 |
1,414 |
1,423 |
-0.07% |
6,000 |
2024/12/19 |
1,420 |
1,424 |
1,417 |
1,424 |
+0.28% |
3,100 |
2024/12/18 |
1,419 |
1,421 |
1,403 |
1,420 |
+0.00% |
3,800 |
2024/12/17 |
1,416 |
1,420 |
1,407 |
1,420 |
+0.35% |
4,800 |
2024/12/16 |
1,414 |
1,415 |
1,404 |
1,415 |
+0.93% |
4,700 |
2024/12/13 |
1,406 |
1,412 |
1,400 |
1,402 |
-0.64% |
5,500 |
2024/12/12 |
1,416 |
1,416 |
1,399 |
1,411 |
+0.07% |
5,900 |
2024/12/11 |
1,417 |
1,417 |
1,383 |
1,410 |
-0.49% |
7,200 |
2024/12/10 |
1,423 |
1,423 |
1,398 |
1,417 |
+0.57% |
23,600 |
2024/12/9 |
1,390 |
1,409 |
1,390 |
1,409 |
+1.37% |
10,300 |
2024/12/6 |
1,390 |
1,390 |
1,387 |
1,390 |
+0.36% |
2,700 |
2024/12/5 |
1,388 |
1,391 |
1,381 |
1,385 |
+1.09% |
5,100 |
2024/12/4 |
1,368 |
1,387 |
1,368 |
1,370 |
+0.15% |
2,600 |
2024/12/3 |
1,377 |
1,387 |
1,364 |
1,368 |
-0.44% |
11,600 |
2024/12/2 |
1,366 |
1,375 |
1,365 |
1,374 |
+0.59% |
2,500 |
2024/11/29 |
1,387 |
1,387 |
1,366 |
1,366 |
-0.80% |
3,800 |
2024/11/28 |
1,367 |
1,378 |
1,340 |
1,377 |
-0.07% |
6,100 |
2024/11/27 |
1,400 |
1,400 |
1,377 |
1,378 |
-1.43% |
2,400 |
2024/11/26 |
1,408 |
1,408 |
1,397 |
1,398 |
-0.14% |
1,500 |
2024/11/25 |
1,418 |
1,418 |
1,400 |
1,400 |
+0.14% |
8,400 |
2024/11/22 |
1,392 |
1,398 |
1,381 |
1,398 |
+0.43% |
3,700 |
2024/11/21 |
1,390 |
1,392 |
1,381 |
1,392 |
+0.29% |
1,600 |
2024/11/20 |
1,388 |
1,390 |
1,380 |
1,388 |
+0.58% |
2,000 |
2024/11/19 |
1,390 |
1,390 |
1,380 |
1,380 |
-0.72% |
1,900 |
2024/11/18 |
1,380 |
1,390 |
1,380 |
1,390 |
+0.72% |
2,200 |
2024/11/15 |
1,388 |
1,388 |
1,377 |
1,380 |
+0.44% |
3,400 |
2024/11/14 |
1,374 |
1,386 |
1,374 |
1,374 |
+0.00% |
2,700 |
2024/11/13 |
1,381 |
1,386 |
1,374 |
1,374 |
-0.29% |
3,700 |
2024/11/12 |
1,375 |
1,392 |
1,375 |
1,378 |
+0.51% |
3,700 |
2024/11/11 |
1,383 |
1,383 |
1,371 |
1,371 |
-1.37% |
3,500 |
2024/11/8 |
1,384 |
1,391 |
1,383 |
1,390 |
+0.43% |
2,300 |
2024/11/7 |
1,359 |
1,384 |
1,359 |
1,384 |
+0.22% |
7,600 |
2024/11/6 |
1,370 |
1,381 |
1,369 |
1,381 |
+0.80% |
3,600 |
2024/11/5 |
1,384 |
1,384 |
1,369 |
1,370 |
+0.00% |
2,700 |
2024/11/1 |
1,380 |
1,380 |
1,361 |
1,370 |
-0.65% |
1,600 |
2024/10/31 |
1,360 |
1,379 |
1,360 |
1,379 |
+1.55% |
4,200 |
2024/10/30 |
1,396 |
1,396 |
1,358 |
1,358 |
-2.65% |
19,300 |
2024/10/29 |
1,386 |
1,402 |
1,381 |
1,395 |
+0.36% |
2,100 |
2024/10/28 |
1,396 |
1,396 |
1,381 |
1,390 |
+1.09% |
2,900 |
2024/10/25 |
1,404 |
1,404 |
1,375 |
1,375 |
-1.36% |
8,600 |
2024/10/24 |
1,369 |
1,394 |
1,368 |
1,394 |
+1.83% |
6,200 |
2024/10/23 |
1,382 |
1,382 |
1,367 |
1,369 |
-0.29% |
3,100 |
2024/10/22 |
1,373 |
1,375 |
1,373 |
1,373 |
+0.15% |
3,400 |
2024/10/21 |
1,381 |
1,381 |
1,371 |
1,371 |
-0.65% |
4,700 |
2024/10/18 |
1,391 |
1,395 |
1,380 |
1,380 |
-0.79% |
2,300 |
2024/10/17 |
1,381 |
1,395 |
1,381 |
1,391 |
+0.65% |
2,900 |
2024/10/16 |
1,384 |
1,399 |
1,382 |
1,382 |
-0.36% |
2,800 |
2024/10/15 |
1,394 |
1,398 |
1,382 |
1,387 |
-0.07% |
9,800 |
2024/10/11 |
1,389 |
1,395 |
1,388 |
1,388 |
+0.00% |
4,800 |
2024/10/10 |
1,401 |
1,401 |
1,388 |
1,388 |
-0.57% |
3,300 |
2024/10/9 |
1,418 |
1,418 |
1,396 |
1,396 |
-0.92% |
5,300 |
2024/10/8 |
1,408 |
1,409 |
1,399 |
1,409 |
+0.07% |
3,200 |
2024/10/7 |
1,388 |
1,419 |
1,388 |
1,408 |
-0.56% |
10,400 |
2024/10/4 |
1,420 |
1,420 |
1,397 |
1,416 |
+0.93% |
5,800 |
2024/10/3 |
1,385 |
1,414 |
1,385 |
1,403 |
+1.37% |
4,900 |
2024/10/2 |
1,384 |
1,410 |
1,383 |
1,384 |
-2.12% |
9,000 |
2024/10/1 |
1,390 |
1,416 |
1,390 |
1,414 |
+1.73% |
6,600 |
2024/9/30 |
1,367 |
1,409 |
1,358 |
1,390 |
-2.59% |
7,900 |
2024/9/27 |
1,444 |
1,444 |
1,420 |
1,427 |
-1.18% |
14,800 |
2024/9/26 |
1,419 |
1,444 |
1,411 |
1,444 |
+1.69% |
13,900 |
2024/9/25 |
1,437 |
1,437 |
1,409 |
1,420 |
+0.42% |
19,400 |
2024/9/24 |
1,390 |
1,414 |
1,390 |
1,414 |
+2.17% |
8,900 |
2024/9/20 |
1,385 |
1,385 |
1,377 |
1,384 |
+0.00% |
4,700 |
2024/9/19 |
1,381 |
1,384 |
1,376 |
1,384 |
+0.51% |
6,300 |
2024/9/18 |
1,371 |
1,380 |
1,362 |
1,377 |
+0.44% |
5,400 |
2024/9/17 |
1,380 |
1,380 |
1,359 |
1,371 |
+0.88% |
11,100 |
2024/9/13 |
1,351 |
1,361 |
1,343 |
1,359 |
+0.52% |
10,600 |
2024/9/12 |
1,349 |
1,357 |
1,340 |
1,352 |
+0.52% |
8,800 |
2024/9/11 |
1,350 |
1,364 |
1,345 |
1,345 |
-1.25% |
9,100 |
2024/9/10 |
1,360 |
1,362 |
1,355 |
1,362 |
+0.00% |
3,300 |
2024/9/9 |
1,361 |
1,366 |
1,348 |
1,362 |
-0.51% |
6,500 |
2024/9/6 |
1,370 |
1,370 |
1,359 |
1,369 |
-0.15% |
4,300 |
2024/9/5 |
1,376 |
1,376 |
1,361 |
1,371 |
+0.15% |
7,600 |
2024/9/4 |
1,372 |
1,382 |
1,369 |
1,369 |
-0.73% |
6,100 |
2024/9/3 |
1,382 |
1,385 |
1,373 |
1,379 |
-0.07% |
2,600 |
2024/9/2 |
1,374 |
1,382 |
1,372 |
1,380 |
+0.58% |
5,900 |
2024/8/30 |
1,374 |
1,377 |
1,368 |
1,372 |
-0.15% |
2,500 |
2024/8/29 |
1,371 |
1,374 |
1,369 |
1,374 |
+0.22% |
2,300 |
2024/8/28 |
1,376 |
1,379 |
1,368 |
1,371 |
-0.07% |
4,000 |
2024/8/27 |
1,371 |
1,379 |
1,369 |
1,372 |
+0.15% |
3,900 |
2024/8/26 |
1,376 |
1,382 |
1,366 |
1,370 |
-0.44% |
15,100 |
2024/8/23 |
1,381 |
1,381 |
1,375 |
1,376 |
-0.29% |
9,400 |
2024/8/22 |
1,377 |
1,380 |
1,373 |
1,380 |
+0.22% |
4,300 |
2024/8/21 |
1,374 |
1,377 |
1,370 |
1,377 |
+0.15% |
2,600 |
2024/8/20 |
1,375 |
1,380 |
1,375 |
1,375 |
+0.22% |
4,200 |
2024/8/19 |
1,372 |
1,381 |
1,370 |
1,372 |
-0.65% |
4,900 |
2024/8/16 |
1,380 |
1,381 |
1,372 |
1,381 |
+0.44% |
4,600 |
2024/8/15 |
1,375 |
1,380 |
1,368 |
1,375 |
-0.07% |
7,300 |
2024/8/14 |
1,380 |
1,380 |
1,367 |
1,376 |
+0.88% |
4,000 |
|