日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,065 |
1,073 |
1,052 |
1,072 |
+1.04% |
9,100 |
2025/2/17 |
1,052 |
1,075 |
1,050 |
1,061 |
-0.38% |
21,600 |
2025/2/14 |
1,090 |
1,094 |
1,065 |
1,065 |
-2.29% |
29,900 |
2025/2/13 |
1,103 |
1,103 |
1,082 |
1,090 |
-1.18% |
21,500 |
2025/2/12 |
1,105 |
1,110 |
1,082 |
1,103 |
+2.13% |
27,800 |
2025/2/10 |
1,089 |
1,112 |
1,080 |
1,080 |
-1.28% |
31,400 |
2025/2/7 |
1,105 |
1,118 |
1,087 |
1,094 |
-0.73% |
29,500 |
2025/2/6 |
1,075 |
1,116 |
1,062 |
1,102 |
-3.25% |
66,700 |
2025/2/5 |
1,138 |
1,143 |
1,110 |
1,139 |
+2.80% |
72,600 |
2025/2/4 |
1,088 |
1,116 |
1,088 |
1,108 |
+2.97% |
32,600 |
2025/2/3 |
1,105 |
1,122 |
1,071 |
1,076 |
-1.56% |
47,200 |
2025/1/31 |
1,099 |
1,100 |
1,073 |
1,093 |
+0.09% |
22,800 |
2025/1/30 |
1,101 |
1,115 |
1,085 |
1,092 |
-0.82% |
29,000 |
2025/1/29 |
1,136 |
1,136 |
1,097 |
1,101 |
-3.00% |
33,800 |
2025/1/28 |
1,114 |
1,140 |
1,101 |
1,135 |
+1.79% |
45,300 |
2025/1/27 |
1,180 |
1,190 |
1,114 |
1,115 |
-1.68% |
99,100 |
2025/1/24 |
1,056 |
1,149 |
1,056 |
1,134 |
+8.10% |
65,600 |
2025/1/23 |
1,029 |
1,060 |
1,023 |
1,049 |
+2.04% |
39,400 |
2025/1/22 |
1,028 |
1,035 |
1,020 |
1,028 |
+0.78% |
13,300 |
2025/1/21 |
1,037 |
1,037 |
1,019 |
1,020 |
-0.58% |
9,800 |
2025/1/20 |
1,010 |
1,039 |
1,010 |
1,026 |
+1.58% |
18,000 |
2025/1/17 |
1,005 |
1,018 |
996 |
1,010 |
+0.60% |
24,500 |
2025/1/16 |
1,013 |
1,019 |
1,002 |
1,004 |
-0.79% |
19,700 |
2025/1/15 |
1,016 |
1,024 |
1,011 |
1,012 |
-0.39% |
10,800 |
2025/1/14 |
1,013 |
1,024 |
1,011 |
1,016 |
-0.29% |
14,300 |
2025/1/10 |
1,028 |
1,036 |
1,019 |
1,019 |
-0.68% |
15,300 |
2025/1/9 |
1,069 |
1,069 |
1,024 |
1,026 |
-1.25% |
20,300 |
2025/1/8 |
1,052 |
1,055 |
1,030 |
1,039 |
-1.52% |
28,700 |
2025/1/7 |
1,075 |
1,075 |
1,055 |
1,055 |
-1.31% |
24,200 |
2025/1/6 |
1,072 |
1,089 |
1,069 |
1,069 |
+0.85% |
25,100 |
2024/12/30 |
1,051 |
1,069 |
1,051 |
1,060 |
+0.76% |
11,900 |
2024/12/27 |
1,029 |
1,053 |
1,011 |
1,052 |
+2.83% |
33,800 |
2024/12/26 |
1,012 |
1,024 |
1,012 |
1,023 |
+0.39% |
32,400 |
2024/12/25 |
1,023 |
1,026 |
1,004 |
1,019 |
-0.97% |
28,300 |
2024/12/24 |
1,025 |
1,030 |
1,020 |
1,029 |
+0.00% |
23,100 |
2024/12/23 |
1,010 |
1,029 |
1,010 |
1,029 |
+1.48% |
21,400 |
2024/12/20 |
1,037 |
1,040 |
1,013 |
1,014 |
-2.22% |
15,500 |
2024/12/19 |
1,028 |
1,046 |
1,018 |
1,037 |
+0.48% |
25,700 |
2024/12/18 |
1,034 |
1,035 |
1,005 |
1,032 |
-0.86% |
38,000 |
2024/12/17 |
1,059 |
1,061 |
1,032 |
1,041 |
-1.61% |
29,200 |
2024/12/16 |
1,080 |
1,080 |
1,058 |
1,058 |
-0.94% |
14,500 |
2024/12/13 |
1,071 |
1,095 |
1,053 |
1,068 |
-1.11% |
24,900 |
2024/12/12 |
1,090 |
1,090 |
1,079 |
1,080 |
-0.28% |
18,000 |
2024/12/11 |
1,078 |
1,092 |
1,074 |
1,083 |
-0.09% |
18,500 |
2024/12/10 |
1,094 |
1,095 |
1,074 |
1,084 |
+0.93% |
30,700 |
2024/12/9 |
1,065 |
1,080 |
1,050 |
1,074 |
+1.32% |
23,100 |
2024/12/6 |
1,073 |
1,073 |
1,045 |
1,060 |
-0.75% |
22,500 |
2024/12/5 |
1,071 |
1,075 |
1,060 |
1,068 |
+0.66% |
23,900 |
2024/12/4 |
1,065 |
1,069 |
1,049 |
1,061 |
-0.09% |
25,500 |
2024/12/3 |
1,063 |
1,073 |
1,052 |
1,062 |
-0.09% |
29,200 |
2024/12/2 |
1,070 |
1,070 |
1,051 |
1,063 |
-0.56% |
32,700 |
2024/11/29 |
1,076 |
1,083 |
1,061 |
1,069 |
-0.83% |
17,900 |
2024/11/28 |
1,089 |
1,089 |
1,074 |
1,078 |
-0.55% |
16,700 |
2024/11/27 |
1,117 |
1,117 |
1,070 |
1,084 |
-2.95% |
33,300 |
2024/11/26 |
1,125 |
1,135 |
1,117 |
1,117 |
-1.59% |
11,700 |
2024/11/25 |
1,150 |
1,163 |
1,135 |
1,135 |
-0.35% |
18,800 |
2024/11/22 |
1,132 |
1,145 |
1,125 |
1,139 |
+1.70% |
10,600 |
2024/11/21 |
1,118 |
1,126 |
1,106 |
1,120 |
+0.18% |
10,700 |
2024/11/20 |
1,098 |
1,122 |
1,098 |
1,118 |
+0.72% |
10,300 |
2024/11/19 |
1,098 |
1,117 |
1,096 |
1,110 |
+2.30% |
16,000 |
2024/11/18 |
1,080 |
1,101 |
1,074 |
1,085 |
-0.73% |
15,300 |
2024/11/15 |
1,094 |
1,100 |
1,085 |
1,093 |
+0.46% |
8,200 |
2024/11/14 |
1,115 |
1,115 |
1,086 |
1,088 |
-0.64% |
9,700 |
2024/11/13 |
1,122 |
1,126 |
1,095 |
1,095 |
-2.32% |
13,100 |
2024/11/12 |
1,150 |
1,150 |
1,120 |
1,121 |
-1.32% |
15,400 |
2024/11/11 |
1,141 |
1,141 |
1,126 |
1,136 |
-0.35% |
9,900 |
2024/11/8 |
1,144 |
1,153 |
1,137 |
1,140 |
-0.87% |
21,600 |
2024/11/7 |
1,125 |
1,184 |
1,118 |
1,150 |
+3.14% |
48,700 |
2024/11/6 |
1,117 |
1,125 |
1,089 |
1,115 |
+2.58% |
26,500 |
2024/11/5 |
1,111 |
1,111 |
1,087 |
1,087 |
-0.37% |
11,900 |
2024/11/1 |
1,112 |
1,112 |
1,079 |
1,091 |
-1.27% |
30,100 |
2024/10/31 |
1,079 |
1,113 |
1,059 |
1,105 |
+1.47% |
23,600 |
2024/10/30 |
1,112 |
1,112 |
1,072 |
1,089 |
-0.27% |
124,000 |
2024/10/29 |
1,089 |
1,093 |
1,063 |
1,092 |
+0.46% |
16,800 |
2024/10/28 |
1,050 |
1,087 |
1,050 |
1,087 |
+3.52% |
14,200 |
2024/10/25 |
1,073 |
1,073 |
1,046 |
1,050 |
-1.87% |
18,800 |
2024/10/24 |
1,052 |
1,084 |
1,048 |
1,070 |
+0.66% |
18,900 |
2024/10/23 |
1,081 |
1,086 |
1,063 |
1,063 |
-2.03% |
17,400 |
2024/10/22 |
1,124 |
1,124 |
1,085 |
1,085 |
-3.47% |
21,900 |
2024/10/21 |
1,120 |
1,136 |
1,103 |
1,124 |
+0.90% |
22,000 |
2024/10/18 |
1,135 |
1,135 |
1,107 |
1,114 |
-0.54% |
10,400 |
2024/10/17 |
1,149 |
1,162 |
1,119 |
1,120 |
-2.52% |
18,800 |
2024/10/16 |
1,146 |
1,175 |
1,140 |
1,149 |
-0.95% |
19,100 |
2024/10/15 |
1,169 |
1,169 |
1,138 |
1,160 |
-0.77% |
23,200 |
2024/10/11 |
1,175 |
1,189 |
1,160 |
1,169 |
-0.17% |
25,000 |
2024/10/10 |
1,189 |
1,190 |
1,160 |
1,171 |
-1.51% |
19,400 |
2024/10/9 |
1,212 |
1,214 |
1,185 |
1,189 |
+0.00% |
21,200 |
2024/10/8 |
1,214 |
1,219 |
1,185 |
1,189 |
-3.49% |
25,500 |
2024/10/7 |
1,254 |
1,258 |
1,232 |
1,232 |
-1.83% |
23,400 |
2024/10/4 |
1,250 |
1,260 |
1,234 |
1,255 |
+1.62% |
26,700 |
2024/10/3 |
1,235 |
1,255 |
1,223 |
1,235 |
+2.49% |
19,900 |
2024/10/2 |
1,210 |
1,227 |
1,200 |
1,205 |
-2.82% |
21,700 |
2024/10/1 |
1,230 |
1,247 |
1,196 |
1,240 |
+3.33% |
16,800 |
2024/9/30 |
1,206 |
1,236 |
1,190 |
1,200 |
-2.91% |
19,700 |
2024/9/27 |
1,241 |
1,254 |
1,220 |
1,236 |
+2.06% |
56,200 |
2024/9/26 |
1,205 |
1,211 |
1,191 |
1,211 |
+1.68% |
125,700 |
2024/9/25 |
1,191 |
1,196 |
1,173 |
1,191 |
+0.00% |
78,700 |
2024/9/24 |
1,203 |
1,203 |
1,180 |
1,191 |
+0.42% |
78,300 |
2024/9/20 |
1,203 |
1,238 |
1,183 |
1,186 |
-0.50% |
49,100 |
2024/9/19 |
1,175 |
1,244 |
1,175 |
1,192 |
+2.32% |
73,700 |
2024/9/18 |
1,155 |
1,175 |
1,142 |
1,165 |
+2.73% |
33,400 |
2024/9/17 |
1,171 |
1,174 |
1,115 |
1,134 |
-2.33% |
38,900 |
2024/9/13 |
1,149 |
1,179 |
1,147 |
1,161 |
+0.26% |
30,100 |
2024/9/12 |
1,132 |
1,169 |
1,124 |
1,158 |
+5.08% |
43,400 |
2024/9/11 |
1,136 |
1,136 |
1,096 |
1,102 |
-4.09% |
26,900 |
2024/9/10 |
1,143 |
1,157 |
1,140 |
1,149 |
+1.77% |
13,800 |
2024/9/9 |
1,116 |
1,147 |
1,110 |
1,129 |
-2.34% |
25,000 |
2024/9/6 |
1,171 |
1,171 |
1,140 |
1,156 |
-0.86% |
35,500 |
2024/9/5 |
1,171 |
1,212 |
1,160 |
1,166 |
-1.52% |
26,600 |
2024/9/4 |
1,191 |
1,216 |
1,179 |
1,184 |
-4.13% |
40,100 |
2024/9/3 |
1,200 |
1,259 |
1,195 |
1,235 |
+2.92% |
35,700 |
2024/9/2 |
1,190 |
1,200 |
1,185 |
1,200 |
+2.13% |
16,700 |
2024/8/30 |
1,184 |
1,191 |
1,168 |
1,175 |
-0.84% |
15,100 |
2024/8/29 |
1,194 |
1,211 |
1,177 |
1,185 |
-0.75% |
21,100 |
2024/8/28 |
1,218 |
1,218 |
1,179 |
1,194 |
-2.13% |
14,600 |
2024/8/27 |
1,207 |
1,220 |
1,183 |
1,220 |
+2.09% |
18,300 |
2024/8/26 |
1,193 |
1,209 |
1,176 |
1,195 |
+1.10% |
22,400 |
2024/8/23 |
1,198 |
1,205 |
1,179 |
1,182 |
-0.25% |
16,000 |
2024/8/22 |
1,180 |
1,185 |
1,172 |
1,185 |
+0.42% |
9,600 |
2024/8/21 |
1,158 |
1,183 |
1,130 |
1,180 |
+1.37% |
14,600 |
2024/8/20 |
1,135 |
1,180 |
1,116 |
1,164 |
+4.77% |
41,300 |
2024/8/19 |
1,168 |
1,169 |
1,107 |
1,111 |
-4.88% |
27,100 |
2024/8/16 |
1,145 |
1,168 |
1,137 |
1,168 |
+1.83% |
35,800 |
|