日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,151 |
1,151 |
1,121 |
1,121 |
-3.20% |
84,300 |
2025/2/13 |
1,160 |
1,169 |
1,150 |
1,158 |
+1.31% |
36,000 |
2025/2/12 |
1,145 |
1,151 |
1,128 |
1,143 |
-0.17% |
73,300 |
2025/2/10 |
1,178 |
1,191 |
1,130 |
1,145 |
-3.29% |
81,700 |
2025/2/7 |
1,208 |
1,222 |
1,182 |
1,184 |
+1.20% |
121,400 |
2025/2/6 |
1,159 |
1,172 |
1,155 |
1,170 |
+0.95% |
61,200 |
2025/2/5 |
1,140 |
1,165 |
1,140 |
1,159 |
+2.29% |
60,700 |
2025/2/4 |
1,140 |
1,151 |
1,133 |
1,133 |
+0.44% |
34,500 |
2025/2/3 |
1,148 |
1,152 |
1,126 |
1,128 |
-1.74% |
58,000 |
2025/1/31 |
1,140 |
1,155 |
1,125 |
1,148 |
+0.26% |
39,300 |
2025/1/30 |
1,149 |
1,155 |
1,132 |
1,145 |
-0.35% |
37,400 |
2025/1/29 |
1,167 |
1,167 |
1,149 |
1,149 |
-1.79% |
27,300 |
2025/1/28 |
1,146 |
1,170 |
1,145 |
1,170 |
+2.36% |
40,800 |
2025/1/27 |
1,146 |
1,157 |
1,135 |
1,143 |
+0.26% |
42,200 |
2025/1/24 |
1,116 |
1,142 |
1,112 |
1,140 |
+2.33% |
69,800 |
2025/1/23 |
1,156 |
1,158 |
1,103 |
1,114 |
-3.13% |
113,700 |
2025/1/22 |
1,150 |
1,158 |
1,142 |
1,150 |
+0.00% |
38,800 |
2025/1/21 |
1,140 |
1,158 |
1,130 |
1,150 |
+2.50% |
50,500 |
2025/1/20 |
1,106 |
1,127 |
1,105 |
1,122 |
+1.45% |
33,300 |
2025/1/17 |
1,103 |
1,114 |
1,083 |
1,106 |
-0.45% |
49,200 |
2025/1/16 |
1,122 |
1,128 |
1,110 |
1,111 |
-0.98% |
36,500 |
2025/1/15 |
1,125 |
1,141 |
1,120 |
1,122 |
-0.71% |
37,600 |
2025/1/14 |
1,140 |
1,148 |
1,122 |
1,130 |
-1.74% |
37,900 |
2025/1/10 |
1,154 |
1,158 |
1,142 |
1,150 |
-0.95% |
40,400 |
2025/1/9 |
1,158 |
1,170 |
1,157 |
1,161 |
+0.26% |
39,600 |
2025/1/8 |
1,191 |
1,191 |
1,158 |
1,158 |
-2.77% |
48,100 |
2025/1/7 |
1,200 |
1,200 |
1,176 |
1,191 |
+1.62% |
34,800 |
2025/1/6 |
1,229 |
1,229 |
1,172 |
1,172 |
-4.64% |
70,800 |
2024/12/30 |
1,238 |
1,248 |
1,227 |
1,229 |
-0.73% |
15,100 |
2024/12/27 |
1,244 |
1,245 |
1,227 |
1,238 |
+0.41% |
32,400 |
2024/12/26 |
1,239 |
1,239 |
1,227 |
1,233 |
-0.48% |
35,300 |
2024/12/25 |
1,247 |
1,247 |
1,223 |
1,239 |
+2.91% |
114,200 |
2024/12/24 |
1,211 |
1,213 |
1,197 |
1,204 |
-0.74% |
26,800 |
2024/12/23 |
1,196 |
1,222 |
1,194 |
1,213 |
+2.19% |
46,300 |
2024/12/20 |
1,188 |
1,200 |
1,180 |
1,187 |
-0.08% |
39,300 |
2024/12/19 |
1,166 |
1,188 |
1,166 |
1,188 |
-0.08% |
29,800 |
2024/12/18 |
1,203 |
1,204 |
1,184 |
1,189 |
-1.16% |
29,200 |
2024/12/17 |
1,198 |
1,208 |
1,197 |
1,203 |
+0.42% |
24,500 |
2024/12/16 |
1,186 |
1,199 |
1,184 |
1,198 |
+0.84% |
30,400 |
2024/12/13 |
1,166 |
1,194 |
1,166 |
1,188 |
+0.68% |
50,100 |
2024/12/12 |
1,201 |
1,209 |
1,180 |
1,180 |
-1.83% |
52,000 |
2024/12/11 |
1,213 |
1,213 |
1,197 |
1,202 |
-1.07% |
29,700 |
2024/12/10 |
1,240 |
1,240 |
1,215 |
1,215 |
-1.22% |
35,300 |
2024/12/9 |
1,215 |
1,234 |
1,205 |
1,230 |
+2.16% |
31,300 |
2024/12/6 |
1,206 |
1,209 |
1,196 |
1,204 |
-0.50% |
24,900 |
2024/12/5 |
1,205 |
1,220 |
1,205 |
1,210 |
+1.26% |
48,000 |
2024/12/4 |
1,235 |
1,235 |
1,180 |
1,195 |
-3.78% |
71,400 |
2024/12/3 |
1,241 |
1,246 |
1,229 |
1,242 |
+0.16% |
46,000 |
2024/12/2 |
1,235 |
1,246 |
1,231 |
1,240 |
+1.14% |
26,400 |
2024/11/29 |
1,239 |
1,243 |
1,226 |
1,226 |
-1.05% |
24,500 |
2024/11/28 |
1,240 |
1,250 |
1,232 |
1,239 |
-0.08% |
20,200 |
2024/11/27 |
1,223 |
1,248 |
1,220 |
1,240 |
+0.81% |
20,000 |
2024/11/26 |
1,251 |
1,262 |
1,224 |
1,230 |
-1.60% |
34,900 |
2024/11/25 |
1,278 |
1,285 |
1,250 |
1,250 |
-0.64% |
46,300 |
2024/11/22 |
1,256 |
1,287 |
1,256 |
1,258 |
+0.72% |
31,700 |
2024/11/21 |
1,231 |
1,289 |
1,231 |
1,249 |
+2.88% |
65,800 |
2024/11/20 |
1,275 |
1,275 |
1,213 |
1,214 |
-4.56% |
45,300 |
2024/11/19 |
1,227 |
1,285 |
1,201 |
1,272 |
+4.78% |
58,300 |
2024/11/18 |
1,255 |
1,255 |
1,204 |
1,214 |
-3.96% |
49,000 |
2024/11/15 |
1,255 |
1,269 |
1,246 |
1,264 |
+1.04% |
34,200 |
2024/11/14 |
1,273 |
1,286 |
1,251 |
1,251 |
-2.27% |
46,600 |
2024/11/13 |
1,275 |
1,285 |
1,266 |
1,280 |
+2.32% |
47,000 |
2024/11/12 |
1,210 |
1,297 |
1,210 |
1,251 |
+5.13% |
107,300 |
2024/11/11 |
1,197 |
1,199 |
1,181 |
1,190 |
-0.58% |
35,900 |
2024/11/8 |
1,230 |
1,230 |
1,195 |
1,197 |
-1.16% |
56,900 |
2024/11/7 |
1,238 |
1,248 |
1,207 |
1,211 |
-0.16% |
49,600 |
2024/11/6 |
1,230 |
1,256 |
1,201 |
1,213 |
-0.41% |
56,800 |
2024/11/5 |
1,234 |
1,234 |
1,208 |
1,218 |
-0.41% |
18,900 |
2024/11/1 |
1,218 |
1,232 |
1,210 |
1,223 |
-1.13% |
20,500 |
2024/10/31 |
1,237 |
1,241 |
1,211 |
1,237 |
+0.98% |
79,400 |
2024/10/30 |
1,264 |
1,268 |
1,225 |
1,225 |
-2.23% |
101,200 |
2024/10/29 |
1,238 |
1,255 |
1,233 |
1,253 |
+0.64% |
19,600 |
2024/10/28 |
1,245 |
1,249 |
1,224 |
1,245 |
+1.80% |
21,600 |
2024/10/25 |
1,253 |
1,255 |
1,217 |
1,223 |
-1.77% |
37,900 |
2024/10/24 |
1,241 |
1,253 |
1,234 |
1,245 |
-0.24% |
23,100 |
2024/10/23 |
1,257 |
1,257 |
1,235 |
1,248 |
-0.32% |
16,500 |
2024/10/22 |
1,278 |
1,280 |
1,248 |
1,252 |
-1.26% |
21,200 |
2024/10/21 |
1,279 |
1,287 |
1,261 |
1,268 |
-1.09% |
38,200 |
2024/10/18 |
1,274 |
1,290 |
1,268 |
1,282 |
+0.63% |
15,300 |
2024/10/17 |
1,284 |
1,286 |
1,261 |
1,274 |
-0.78% |
54,800 |
2024/10/16 |
1,302 |
1,317 |
1,284 |
1,284 |
-3.24% |
38,900 |
2024/10/15 |
1,305 |
1,331 |
1,297 |
1,327 |
+3.35% |
50,600 |
2024/10/11 |
1,309 |
1,309 |
1,284 |
1,284 |
-1.53% |
39,100 |
2024/10/10 |
1,329 |
1,329 |
1,296 |
1,304 |
-0.76% |
31,100 |
2024/10/9 |
1,302 |
1,329 |
1,302 |
1,314 |
+1.15% |
77,500 |
2024/10/8 |
1,312 |
1,320 |
1,298 |
1,299 |
-2.55% |
46,500 |
2024/10/7 |
1,339 |
1,341 |
1,302 |
1,333 |
+0.60% |
89,500 |
2024/10/4 |
1,327 |
1,335 |
1,309 |
1,325 |
-0.15% |
59,300 |
2024/10/3 |
1,366 |
1,366 |
1,282 |
1,327 |
+1.22% |
133,900 |
2024/10/2 |
1,360 |
1,367 |
1,304 |
1,311 |
-4.38% |
53,300 |
2024/10/1 |
1,370 |
1,395 |
1,345 |
1,371 |
+0.66% |
35,300 |
2024/9/30 |
1,365 |
1,390 |
1,358 |
1,362 |
-1.73% |
48,700 |
2024/9/27 |
1,398 |
1,398 |
1,370 |
1,386 |
-0.79% |
47,900 |
2024/9/26 |
1,377 |
1,398 |
1,371 |
1,397 |
+1.97% |
91,800 |
2024/9/25 |
1,386 |
1,391 |
1,362 |
1,370 |
-0.36% |
67,500 |
2024/9/24 |
1,390 |
1,393 |
1,374 |
1,375 |
+0.66% |
32,500 |
2024/9/20 |
1,380 |
1,385 |
1,358 |
1,366 |
-0.51% |
49,500 |
2024/9/19 |
1,358 |
1,377 |
1,348 |
1,373 |
+2.92% |
59,500 |
2024/9/18 |
1,335 |
1,337 |
1,322 |
1,334 |
+1.83% |
42,500 |
2024/9/17 |
1,298 |
1,318 |
1,286 |
1,310 |
+1.47% |
33,500 |
2024/9/13 |
1,295 |
1,313 |
1,275 |
1,291 |
-1.07% |
77,600 |
2024/9/12 |
1,289 |
1,321 |
1,286 |
1,305 |
+3.57% |
93,200 |
2024/9/11 |
1,255 |
1,279 |
1,244 |
1,260 |
+0.16% |
84,300 |
2024/9/10 |
1,226 |
1,266 |
1,226 |
1,258 |
+2.61% |
49,400 |
2024/9/9 |
1,194 |
1,237 |
1,184 |
1,226 |
+0.16% |
58,500 |
2024/9/6 |
1,254 |
1,254 |
1,208 |
1,224 |
-1.21% |
86,700 |
2024/9/5 |
1,235 |
1,259 |
1,223 |
1,239 |
+0.65% |
44,100 |
2024/9/4 |
1,266 |
1,271 |
1,228 |
1,231 |
-4.28% |
37,600 |
2024/9/3 |
1,276 |
1,297 |
1,276 |
1,286 |
+1.26% |
17,200 |
2024/9/2 |
1,299 |
1,305 |
1,254 |
1,270 |
-2.01% |
35,300 |
2024/8/30 |
1,300 |
1,307 |
1,279 |
1,296 |
-0.23% |
71,200 |
2024/8/29 |
1,255 |
1,299 |
1,255 |
1,299 |
+3.75% |
66,300 |
2024/8/28 |
1,255 |
1,267 |
1,233 |
1,252 |
-0.24% |
54,600 |
2024/8/27 |
1,216 |
1,279 |
1,213 |
1,255 |
+2.20% |
78,300 |
2024/8/26 |
1,222 |
1,241 |
1,206 |
1,228 |
+1.99% |
62,700 |
2024/8/23 |
1,210 |
1,210 |
1,185 |
1,204 |
-0.58% |
44,100 |
2024/8/22 |
1,206 |
1,214 |
1,192 |
1,211 |
+0.83% |
16,800 |
2024/8/21 |
1,227 |
1,227 |
1,197 |
1,201 |
-2.12% |
23,700 |
2024/8/20 |
1,215 |
1,234 |
1,210 |
1,227 |
+2.42% |
28,000 |
2024/8/19 |
1,220 |
1,230 |
1,198 |
1,198 |
-3.23% |
35,300 |
2024/8/16 |
1,227 |
1,244 |
1,204 |
1,238 |
+2.82% |
33,300 |
2024/8/15 |
1,207 |
1,219 |
1,190 |
1,204 |
+0.58% |
37,800 |
2024/8/14 |
1,193 |
1,200 |
1,170 |
1,197 |
+1.18% |
38,800 |
|