日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,699 |
1,719 |
1,699 |
1,713 |
+1.06% |
21,700 |
2025/2/12 |
1,707 |
1,712 |
1,691 |
1,695 |
-0.70% |
29,800 |
2025/2/10 |
1,720 |
1,724 |
1,705 |
1,707 |
-0.29% |
30,100 |
2025/2/7 |
1,702 |
1,720 |
1,690 |
1,712 |
+0.65% |
36,400 |
2025/2/6 |
1,681 |
1,701 |
1,681 |
1,701 |
+1.19% |
33,300 |
2025/2/5 |
1,702 |
1,702 |
1,658 |
1,681 |
-0.36% |
40,200 |
2025/2/4 |
1,685 |
1,708 |
1,679 |
1,687 |
+0.12% |
72,700 |
2025/2/3 |
1,683 |
1,700 |
1,669 |
1,685 |
+1.02% |
88,300 |
2025/1/31 |
1,705 |
1,705 |
1,661 |
1,668 |
+0.18% |
57,800 |
2025/1/30 |
1,656 |
1,680 |
1,656 |
1,665 |
+0.79% |
30,300 |
2025/1/29 |
1,697 |
1,700 |
1,652 |
1,652 |
-1.90% |
48,300 |
2025/1/28 |
1,708 |
1,719 |
1,684 |
1,684 |
+0.96% |
54,800 |
2025/1/27 |
1,684 |
1,690 |
1,668 |
1,668 |
-0.95% |
39,000 |
2025/1/24 |
1,682 |
1,693 |
1,677 |
1,684 |
+1.14% |
46,400 |
2025/1/23 |
1,684 |
1,685 |
1,650 |
1,665 |
-0.36% |
52,300 |
2025/1/22 |
1,673 |
1,685 |
1,660 |
1,671 |
+0.60% |
48,200 |
2025/1/21 |
1,628 |
1,668 |
1,628 |
1,661 |
+3.42% |
85,900 |
2025/1/20 |
1,623 |
1,623 |
1,606 |
1,606 |
+0.50% |
91,900 |
2025/1/17 |
1,606 |
1,618 |
1,586 |
1,598 |
-1.18% |
51,900 |
2025/1/16 |
1,616 |
1,622 |
1,603 |
1,617 |
+0.94% |
38,600 |
2025/1/15 |
1,617 |
1,630 |
1,602 |
1,602 |
-0.87% |
47,500 |
2025/1/14 |
1,630 |
1,640 |
1,604 |
1,616 |
-0.86% |
74,300 |
2025/1/10 |
1,528 |
1,647 |
1,528 |
1,630 |
+3.95% |
218,100 |
2025/1/9 |
1,572 |
1,587 |
1,566 |
1,568 |
-1.13% |
51,300 |
2025/1/8 |
1,593 |
1,596 |
1,574 |
1,586 |
-0.88% |
27,200 |
2025/1/7 |
1,588 |
1,601 |
1,581 |
1,600 |
+1.20% |
23,900 |
2025/1/6 |
1,605 |
1,609 |
1,581 |
1,581 |
-0.82% |
37,700 |
2024/12/30 |
1,598 |
1,614 |
1,594 |
1,594 |
+0.00% |
39,500 |
2024/12/27 |
1,546 |
1,594 |
1,546 |
1,594 |
+2.51% |
43,900 |
2024/12/26 |
1,545 |
1,557 |
1,542 |
1,555 |
+0.65% |
29,300 |
2024/12/25 |
1,544 |
1,555 |
1,532 |
1,545 |
-0.39% |
18,000 |
2024/12/24 |
1,505 |
1,551 |
1,499 |
1,551 |
+2.58% |
31,900 |
2024/12/23 |
1,502 |
1,524 |
1,492 |
1,512 |
+0.60% |
58,000 |
2024/12/20 |
1,528 |
1,533 |
1,502 |
1,503 |
-1.44% |
48,600 |
2024/12/19 |
1,535 |
1,559 |
1,525 |
1,525 |
-0.52% |
50,400 |
2024/12/18 |
1,581 |
1,599 |
1,532 |
1,533 |
-3.77% |
49,200 |
2024/12/17 |
1,599 |
1,600 |
1,583 |
1,593 |
-0.31% |
10,900 |
2024/12/16 |
1,588 |
1,599 |
1,576 |
1,598 |
+0.95% |
14,400 |
2024/12/13 |
1,589 |
1,600 |
1,583 |
1,583 |
-0.63% |
17,800 |
2024/12/12 |
1,570 |
1,599 |
1,570 |
1,593 |
+1.46% |
31,900 |
2024/12/11 |
1,560 |
1,575 |
1,560 |
1,570 |
+0.45% |
13,000 |
2024/12/10 |
1,565 |
1,575 |
1,556 |
1,563 |
-0.06% |
15,200 |
2024/12/9 |
1,571 |
1,588 |
1,564 |
1,564 |
+0.19% |
14,500 |
2024/12/6 |
1,571 |
1,572 |
1,558 |
1,561 |
-1.33% |
13,600 |
2024/12/5 |
1,579 |
1,584 |
1,559 |
1,582 |
+1.41% |
21,600 |
2024/12/4 |
1,583 |
1,589 |
1,558 |
1,560 |
-1.83% |
21,600 |
2024/12/3 |
1,597 |
1,599 |
1,582 |
1,589 |
-0.13% |
13,600 |
2024/12/2 |
1,594 |
1,601 |
1,589 |
1,591 |
+0.63% |
26,100 |
2024/11/29 |
1,576 |
1,591 |
1,567 |
1,581 |
+0.83% |
22,700 |
2024/11/28 |
1,595 |
1,596 |
1,563 |
1,568 |
-2.49% |
20,100 |
2024/11/27 |
1,614 |
1,620 |
1,600 |
1,608 |
-0.37% |
45,300 |
2024/11/26 |
1,605 |
1,629 |
1,599 |
1,614 |
+1.13% |
34,900 |
2024/11/25 |
1,593 |
1,608 |
1,591 |
1,596 |
+1.01% |
42,900 |
2024/11/22 |
1,566 |
1,590 |
1,566 |
1,580 |
+0.25% |
20,000 |
2024/11/21 |
1,569 |
1,598 |
1,569 |
1,576 |
+0.45% |
13,300 |
2024/11/20 |
1,598 |
1,600 |
1,566 |
1,569 |
-1.38% |
22,800 |
2024/11/19 |
1,575 |
1,604 |
1,575 |
1,591 |
+1.08% |
24,800 |
2024/11/18 |
1,587 |
1,598 |
1,567 |
1,574 |
-1.50% |
26,700 |
2024/11/15 |
1,607 |
1,607 |
1,588 |
1,598 |
+0.50% |
37,300 |
2024/11/14 |
1,601 |
1,603 |
1,589 |
1,590 |
-0.69% |
23,000 |
2024/11/13 |
1,603 |
1,619 |
1,597 |
1,601 |
+1.01% |
45,100 |
2024/11/12 |
1,592 |
1,619 |
1,583 |
1,585 |
-0.56% |
47,500 |
2024/11/11 |
1,588 |
1,594 |
1,577 |
1,594 |
+0.38% |
40,600 |
2024/11/8 |
1,629 |
1,629 |
1,588 |
1,588 |
-2.16% |
44,300 |
2024/11/7 |
1,607 |
1,632 |
1,607 |
1,623 |
+1.00% |
57,600 |
2024/11/6 |
1,600 |
1,609 |
1,579 |
1,607 |
+0.63% |
43,400 |
2024/11/5 |
1,612 |
1,612 |
1,584 |
1,597 |
-1.18% |
29,400 |
2024/11/1 |
1,607 |
1,628 |
1,604 |
1,616 |
+0.25% |
67,300 |
2024/10/31 |
1,610 |
1,614 |
1,599 |
1,612 |
+0.62% |
41,200 |
2024/10/30 |
1,618 |
1,627 |
1,599 |
1,602 |
-1.05% |
88,800 |
2024/10/29 |
1,600 |
1,623 |
1,584 |
1,619 |
+1.25% |
90,900 |
2024/10/28 |
1,585 |
1,603 |
1,574 |
1,599 |
+1.91% |
68,300 |
2024/10/25 |
1,595 |
1,599 |
1,560 |
1,569 |
+0.58% |
71,900 |
2024/10/24 |
1,540 |
1,567 |
1,527 |
1,560 |
+1.89% |
76,500 |
2024/10/23 |
1,550 |
1,550 |
1,521 |
1,531 |
-0.65% |
36,300 |
2024/10/22 |
1,564 |
1,568 |
1,536 |
1,541 |
-2.65% |
81,700 |
2024/10/21 |
1,562 |
1,601 |
1,562 |
1,583 |
+1.60% |
98,800 |
2024/10/18 |
1,556 |
1,563 |
1,539 |
1,558 |
+0.13% |
53,200 |
2024/10/17 |
1,545 |
1,562 |
1,533 |
1,556 |
+1.10% |
62,600 |
2024/10/16 |
1,493 |
1,543 |
1,485 |
1,539 |
+1.72% |
92,700 |
2024/10/15 |
1,493 |
1,513 |
1,488 |
1,513 |
+2.23% |
93,200 |
2024/10/11 |
1,495 |
1,505 |
1,458 |
1,480 |
+1.72% |
179,600 |
2024/10/10 |
1,476 |
1,493 |
1,450 |
1,455 |
-0.68% |
87,400 |
2024/10/9 |
1,459 |
1,488 |
1,434 |
1,465 |
+3.83% |
119,700 |
2024/10/8 |
1,424 |
1,425 |
1,403 |
1,411 |
-1.95% |
76,500 |
2024/10/7 |
1,439 |
1,450 |
1,428 |
1,439 |
+0.91% |
84,000 |
2024/10/4 |
1,438 |
1,444 |
1,424 |
1,426 |
-1.59% |
41,100 |
2024/10/3 |
1,448 |
1,454 |
1,426 |
1,449 |
+1.12% |
34,300 |
2024/10/2 |
1,457 |
1,458 |
1,431 |
1,433 |
-2.91% |
33,100 |
2024/10/1 |
1,484 |
1,484 |
1,459 |
1,476 |
+0.82% |
26,200 |
2024/9/30 |
1,453 |
1,482 |
1,451 |
1,464 |
-2.92% |
41,100 |
2024/9/27 |
1,514 |
1,523 |
1,502 |
1,508 |
-0.40% |
25,400 |
2024/9/26 |
1,491 |
1,514 |
1,491 |
1,514 |
+1.54% |
49,400 |
2024/9/25 |
1,485 |
1,498 |
1,476 |
1,491 |
+0.27% |
38,100 |
2024/9/24 |
1,499 |
1,505 |
1,481 |
1,487 |
+0.00% |
44,400 |
2024/9/20 |
1,459 |
1,496 |
1,457 |
1,487 |
+2.20% |
51,200 |
2024/9/19 |
1,460 |
1,469 |
1,442 |
1,455 |
+1.25% |
32,100 |
2024/9/18 |
1,437 |
1,443 |
1,423 |
1,437 |
+0.70% |
27,500 |
2024/9/17 |
1,421 |
1,432 |
1,406 |
1,427 |
+0.49% |
43,800 |
2024/9/13 |
1,445 |
1,445 |
1,417 |
1,420 |
-1.73% |
35,900 |
2024/9/12 |
1,453 |
1,459 |
1,430 |
1,445 |
+1.40% |
44,200 |
2024/9/11 |
1,437 |
1,440 |
1,416 |
1,425 |
-1.45% |
49,700 |
2024/9/10 |
1,463 |
1,463 |
1,434 |
1,446 |
+0.00% |
36,100 |
2024/9/9 |
1,422 |
1,452 |
1,420 |
1,446 |
-0.41% |
28,800 |
2024/9/6 |
1,485 |
1,485 |
1,443 |
1,452 |
-1.02% |
37,100 |
2024/9/5 |
1,452 |
1,480 |
1,449 |
1,467 |
+1.03% |
38,200 |
2024/9/4 |
1,456 |
1,472 |
1,451 |
1,452 |
-2.29% |
62,000 |
2024/9/3 |
1,472 |
1,492 |
1,472 |
1,486 |
+0.95% |
35,800 |
2024/9/2 |
1,483 |
1,489 |
1,461 |
1,472 |
-0.54% |
49,500 |
2024/8/30 |
1,493 |
1,493 |
1,475 |
1,480 |
-0.87% |
51,600 |
2024/8/29 |
1,474 |
1,493 |
1,474 |
1,493 |
-0.33% |
68,900 |
2024/8/28 |
1,504 |
1,505 |
1,480 |
1,498 |
-0.93% |
72,300 |
2024/8/27 |
1,486 |
1,517 |
1,474 |
1,512 |
+2.79% |
79,800 |
2024/8/26 |
1,430 |
1,480 |
1,430 |
1,471 |
+1.80% |
89,900 |
2024/8/23 |
1,479 |
1,479 |
1,429 |
1,445 |
-1.97% |
76,900 |
2024/8/22 |
1,476 |
1,479 |
1,462 |
1,474 |
+0.00% |
40,600 |
2024/8/21 |
1,475 |
1,495 |
1,461 |
1,474 |
+0.14% |
75,200 |
2024/8/20 |
1,454 |
1,501 |
1,454 |
1,472 |
+3.95% |
149,600 |
2024/8/19 |
1,460 |
1,466 |
1,408 |
1,416 |
-3.01% |
70,300 |
2024/8/16 |
1,440 |
1,466 |
1,440 |
1,460 |
+2.03% |
90,000 |
2024/8/15 |
1,418 |
1,439 |
1,412 |
1,431 |
+0.63% |
63,700 |
2024/8/14 |
1,394 |
1,422 |
1,393 |
1,422 |
+1.43% |
63,000 |
2024/8/13 |
1,375 |
1,407 |
1,375 |
1,402 |
+1.96% |
64,900 |
|