日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
18,560 |
18,780 |
18,490 |
18,725 |
+0.46% |
444,800 |
2025/2/13 |
18,345 |
18,730 |
18,265 |
18,640 |
+1.66% |
380,900 |
2025/2/12 |
18,570 |
18,655 |
18,090 |
18,335 |
-0.46% |
549,500 |
2025/2/10 |
18,415 |
18,595 |
18,235 |
18,420 |
-0.14% |
382,000 |
2025/2/7 |
18,915 |
18,955 |
18,435 |
18,445 |
-2.82% |
596,700 |
2025/2/6 |
18,115 |
18,980 |
18,020 |
18,980 |
+4.06% |
793,000 |
2025/2/5 |
17,600 |
18,245 |
17,560 |
18,240 |
+3.96% |
1,051,800 |
2025/2/4 |
17,015 |
17,545 |
16,640 |
17,545 |
+7.34% |
1,228,900 |
2025/2/3 |
14,850 |
16,610 |
14,740 |
16,345 |
+14.14% |
1,820,300 |
2025/1/31 |
14,600 |
14,605 |
14,290 |
14,320 |
-1.34% |
484,200 |
2025/1/30 |
14,435 |
14,610 |
14,250 |
14,515 |
+1.19% |
443,900 |
2025/1/29 |
14,260 |
14,410 |
14,260 |
14,345 |
+0.67% |
300,900 |
2025/1/28 |
13,900 |
14,335 |
13,725 |
14,250 |
+3.07% |
570,100 |
2025/1/27 |
14,045 |
14,115 |
13,760 |
13,825 |
+0.58% |
493,200 |
2025/1/24 |
13,930 |
13,980 |
13,745 |
13,745 |
+0.15% |
366,400 |
2025/1/23 |
13,715 |
13,950 |
13,620 |
13,725 |
-0.22% |
389,600 |
2025/1/22 |
13,650 |
13,755 |
13,550 |
13,755 |
+0.26% |
434,400 |
2025/1/21 |
13,770 |
13,775 |
13,530 |
13,720 |
+0.00% |
311,800 |
2025/1/20 |
13,820 |
13,980 |
13,675 |
13,720 |
-0.90% |
265,100 |
2025/1/17 |
13,955 |
14,005 |
13,640 |
13,845 |
-1.98% |
453,200 |
2025/1/16 |
14,370 |
14,410 |
14,110 |
14,125 |
-0.81% |
316,500 |
2025/1/15 |
14,360 |
14,385 |
14,110 |
14,240 |
+0.96% |
338,300 |
2025/1/14 |
14,130 |
14,380 |
13,955 |
14,105 |
-0.56% |
419,200 |
2025/1/10 |
14,290 |
14,355 |
14,125 |
14,185 |
-0.56% |
529,400 |
2025/1/9 |
14,145 |
14,305 |
14,090 |
14,265 |
+0.81% |
323,000 |
2025/1/8 |
14,190 |
14,215 |
13,930 |
14,150 |
-0.84% |
373,600 |
2025/1/7 |
14,485 |
14,625 |
14,270 |
14,270 |
-1.48% |
358,500 |
2025/1/6 |
14,615 |
14,785 |
14,440 |
14,485 |
-2.13% |
410,600 |
2024/12/30 |
15,010 |
15,045 |
14,790 |
14,800 |
-1.37% |
369,500 |
2024/12/27 |
14,890 |
15,120 |
14,820 |
15,005 |
+0.94% |
420,400 |
2024/12/26 |
14,675 |
14,865 |
14,560 |
14,865 |
+1.99% |
240,800 |
2024/12/25 |
14,915 |
14,965 |
14,560 |
14,575 |
-2.28% |
342,000 |
2024/12/24 |
14,950 |
14,955 |
14,735 |
14,915 |
+0.03% |
199,600 |
2024/12/23 |
15,010 |
15,090 |
14,910 |
14,910 |
+0.03% |
170,200 |
2024/12/20 |
15,130 |
15,130 |
14,800 |
14,905 |
-1.49% |
514,700 |
2024/12/19 |
14,940 |
15,140 |
14,835 |
15,130 |
+0.43% |
287,000 |
2024/12/18 |
15,300 |
15,330 |
15,010 |
15,065 |
-1.50% |
286,300 |
2024/12/17 |
15,150 |
15,540 |
15,050 |
15,295 |
+1.46% |
265,600 |
2024/12/16 |
15,075 |
15,120 |
14,800 |
15,075 |
-0.33% |
203,300 |
2024/12/13 |
15,090 |
15,365 |
15,080 |
15,125 |
+0.23% |
522,600 |
2024/12/12 |
15,320 |
15,350 |
15,090 |
15,090 |
-0.98% |
380,400 |
2024/12/11 |
15,280 |
15,320 |
15,135 |
15,240 |
+0.46% |
286,100 |
2024/12/10 |
15,350 |
15,365 |
14,790 |
15,170 |
-1.27% |
317,500 |
2024/12/9 |
15,280 |
15,365 |
15,185 |
15,365 |
+1.69% |
320,700 |
2024/12/6 |
15,520 |
15,605 |
15,030 |
15,110 |
-3.02% |
348,700 |
2024/12/5 |
15,680 |
15,695 |
15,450 |
15,580 |
+0.06% |
319,900 |
2024/12/4 |
15,250 |
15,620 |
15,160 |
15,570 |
+2.20% |
371,800 |
2024/12/3 |
14,800 |
15,295 |
14,795 |
15,235 |
+1.84% |
455,300 |
2024/12/2 |
14,850 |
15,010 |
14,745 |
14,960 |
+1.25% |
297,700 |
2024/11/29 |
14,800 |
14,825 |
14,540 |
14,775 |
+0.61% |
256,400 |
2024/11/28 |
14,630 |
14,750 |
14,560 |
14,685 |
-0.17% |
240,500 |
2024/11/27 |
14,585 |
14,780 |
14,480 |
14,710 |
+0.34% |
311,500 |
2024/11/26 |
14,635 |
14,745 |
14,360 |
14,660 |
-1.38% |
377,700 |
2024/11/25 |
14,745 |
14,880 |
14,630 |
14,865 |
+1.29% |
884,700 |
2024/11/22 |
14,375 |
14,760 |
14,320 |
14,675 |
+2.62% |
360,800 |
2024/11/21 |
14,330 |
14,500 |
14,275 |
14,300 |
-1.38% |
256,900 |
2024/11/20 |
14,400 |
14,520 |
14,265 |
14,500 |
+0.35% |
243,800 |
2024/11/19 |
14,635 |
14,670 |
14,390 |
14,450 |
+0.14% |
254,200 |
2024/11/18 |
14,260 |
14,560 |
14,245 |
14,430 |
-0.24% |
268,800 |
2024/11/15 |
14,680 |
14,770 |
14,465 |
14,465 |
+0.38% |
306,700 |
2024/11/14 |
14,470 |
14,645 |
14,350 |
14,410 |
+0.73% |
327,800 |
2024/11/13 |
14,560 |
14,615 |
14,155 |
14,305 |
-2.19% |
418,100 |
2024/11/12 |
14,960 |
15,080 |
14,555 |
14,625 |
-1.71% |
446,000 |
2024/11/11 |
14,540 |
14,895 |
14,500 |
14,880 |
+1.36% |
302,400 |
2024/11/8 |
14,335 |
14,760 |
14,260 |
14,680 |
+3.53% |
573,700 |
2024/11/7 |
14,390 |
14,450 |
14,005 |
14,180 |
-0.07% |
431,800 |
2024/11/6 |
13,590 |
14,190 |
13,565 |
14,190 |
+4.45% |
568,100 |
2024/11/5 |
13,995 |
14,000 |
13,405 |
13,585 |
-1.38% |
458,000 |
2024/11/1 |
14,295 |
14,295 |
13,645 |
13,775 |
-2.24% |
706,200 |
2024/10/31 |
14,140 |
14,180 |
13,960 |
14,090 |
-0.11% |
603,300 |
2024/10/30 |
14,140 |
14,195 |
14,020 |
14,105 |
-0.28% |
614,500 |
2024/10/29 |
13,925 |
14,160 |
13,880 |
14,145 |
+1.76% |
383,500 |
2024/10/28 |
13,730 |
14,015 |
13,710 |
13,900 |
+1.24% |
367,000 |
2024/10/25 |
13,955 |
14,030 |
13,595 |
13,730 |
-2.76% |
480,900 |
2024/10/24 |
13,815 |
14,135 |
13,705 |
14,120 |
+2.62% |
725,000 |
2024/10/23 |
14,000 |
14,075 |
13,690 |
13,760 |
-1.71% |
359,800 |
2024/10/22 |
14,095 |
14,165 |
13,945 |
14,000 |
-0.07% |
419,900 |
2024/10/21 |
14,025 |
14,220 |
14,010 |
14,010 |
-0.64% |
265,700 |
2024/10/18 |
14,125 |
14,355 |
14,035 |
14,100 |
-0.18% |
297,600 |
2024/10/17 |
14,325 |
14,350 |
14,100 |
14,125 |
-1.12% |
403,800 |
2024/10/16 |
14,355 |
14,480 |
14,210 |
14,285 |
-1.00% |
464,800 |
2024/10/15 |
14,700 |
14,845 |
14,430 |
14,430 |
-2.40% |
563,500 |
2024/10/11 |
14,920 |
14,920 |
14,640 |
14,785 |
+0.89% |
549,100 |
2024/10/10 |
14,880 |
14,890 |
14,655 |
14,655 |
-0.17% |
457,600 |
2024/10/9 |
15,045 |
15,080 |
14,680 |
14,680 |
-1.44% |
431,400 |
2024/10/8 |
14,570 |
14,895 |
14,555 |
14,895 |
+0.71% |
595,200 |
2024/10/7 |
14,085 |
14,910 |
14,005 |
14,790 |
+8.15% |
927,100 |
2024/10/4 |
14,070 |
14,105 |
13,645 |
13,675 |
-2.95% |
954,300 |
2024/10/3 |
14,615 |
14,615 |
14,090 |
14,090 |
-0.39% |
472,600 |
2024/10/2 |
14,290 |
14,380 |
14,075 |
14,145 |
-2.75% |
634,000 |
2024/10/1 |
14,615 |
14,695 |
14,430 |
14,545 |
+0.00% |
449,400 |
2024/9/30 |
14,315 |
14,725 |
14,315 |
14,545 |
-4.75% |
882,700 |
2024/9/27 |
15,145 |
15,285 |
14,965 |
15,270 |
+1.33% |
678,300 |
2024/9/26 |
14,645 |
15,150 |
14,625 |
15,070 |
+5.05% |
898,300 |
2024/9/25 |
14,490 |
14,575 |
14,300 |
14,345 |
-1.68% |
414,000 |
2024/9/24 |
14,550 |
14,825 |
14,475 |
14,590 |
+2.39% |
554,600 |
2024/9/20 |
14,520 |
14,585 |
14,080 |
14,250 |
+0.18% |
750,200 |
2024/9/19 |
14,135 |
14,295 |
14,045 |
14,225 |
+2.82% |
431,400 |
2024/9/18 |
13,850 |
14,130 |
13,780 |
13,835 |
-0.04% |
370,000 |
2024/9/17 |
13,755 |
13,955 |
13,610 |
13,840 |
+2.14% |
596,700 |
2024/9/13 |
14,005 |
14,070 |
13,455 |
13,550 |
-3.80% |
811,400 |
2024/9/12 |
13,950 |
14,145 |
13,810 |
14,085 |
+3.07% |
591,700 |
2024/9/11 |
13,580 |
13,695 |
13,460 |
13,665 |
-0.26% |
525,900 |
2024/9/10 |
13,770 |
13,915 |
13,575 |
13,700 |
+1.56% |
507,600 |
2024/9/9 |
12,945 |
13,545 |
12,840 |
13,490 |
+2.78% |
587,000 |
2024/9/6 |
13,140 |
13,370 |
13,090 |
13,125 |
+2.34% |
475,000 |
2024/9/5 |
12,510 |
12,980 |
12,505 |
12,825 |
-0.81% |
362,800 |
2024/9/4 |
13,030 |
13,175 |
12,770 |
12,930 |
-3.00% |
531,900 |
2024/9/3 |
13,200 |
13,345 |
13,135 |
13,330 |
+0.38% |
254,500 |
2024/9/2 |
13,260 |
13,280 |
13,060 |
13,280 |
+1.03% |
199,200 |
2024/8/30 |
13,085 |
13,175 |
13,000 |
13,145 |
+1.12% |
407,200 |
2024/8/29 |
12,940 |
13,050 |
12,820 |
13,000 |
+1.05% |
295,000 |
2024/8/28 |
12,800 |
12,865 |
12,690 |
12,865 |
+0.47% |
227,200 |
2024/8/27 |
12,845 |
12,870 |
12,680 |
12,805 |
+0.83% |
247,200 |
2024/8/26 |
12,550 |
12,710 |
12,370 |
12,700 |
+0.20% |
347,600 |
2024/8/23 |
12,625 |
12,755 |
12,570 |
12,675 |
+0.12% |
344,700 |
2024/8/22 |
12,530 |
12,685 |
12,480 |
12,660 |
+2.14% |
342,800 |
2024/8/21 |
12,110 |
12,510 |
12,110 |
12,395 |
+1.60% |
476,800 |
2024/8/20 |
11,990 |
12,235 |
11,945 |
12,200 |
+2.87% |
357,700 |
2024/8/19 |
11,855 |
12,145 |
11,815 |
11,860 |
+0.08% |
399,900 |
2024/8/16 |
11,700 |
11,940 |
11,690 |
11,850 |
+1.63% |
279,400 |
2024/8/15 |
11,715 |
11,760 |
11,590 |
11,660 |
+0.39% |
252,100 |
2024/8/14 |
11,480 |
11,755 |
11,445 |
11,615 |
-0.56% |
392,100 |
|