| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
2,603 |
2,622 |
2,560 |
2,574 |
-1.34% |
261,500 |
| 2025/1/20 |
2,584 |
2,620 |
2,551 |
2,609 |
+0.97% |
269,200 |
| 2025/1/17 |
2,600 |
2,613 |
2,515 |
2,584 |
-0.19% |
321,900 |
| 2025/1/16 |
2,603 |
2,634 |
2,555 |
2,589 |
-0.42% |
378,900 |
| 2025/1/15 |
2,625 |
2,660 |
2,571 |
2,600 |
-0.23% |
249,100 |
| 2025/1/14 |
2,603 |
2,653 |
2,582 |
2,606 |
-0.80% |
390,300 |
| 2025/1/10 |
2,651 |
2,676 |
2,601 |
2,627 |
-2.45% |
393,100 |
| 2025/1/9 |
2,683 |
2,718 |
2,634 |
2,693 |
-0.77% |
365,900 |
| 2025/1/8 |
2,672 |
2,725 |
2,641 |
2,714 |
+0.30% |
502,100 |
| 2025/1/7 |
2,731 |
2,772 |
2,695 |
2,706 |
-0.29% |
461,100 |
| 2025/1/6 |
2,930 |
2,934 |
2,714 |
2,714 |
-6.32% |
825,800 |
| 2024/12/30 |
2,963 |
2,980 |
2,897 |
2,897 |
-1.63% |
393,600 |
| 2024/12/27 |
2,945 |
2,995 |
2,852 |
2,945 |
+0.75% |
819,800 |
| 2024/12/26 |
2,911 |
2,992 |
2,867 |
2,923 |
+0.52% |
989,800 |
| 2024/12/25 |
2,939 |
2,975 |
2,879 |
2,908 |
-1.46% |
896,100 |
| 2024/12/24 |
2,882 |
2,958 |
2,821 |
2,951 |
+1.76% |
1,164,200 |
| 2024/12/23 |
2,844 |
2,937 |
2,735 |
2,900 |
+9.68% |
3,645,500 |
| 2024/12/20 |
2,644 |
2,644 |
2,644 |
2,644 |
+23.32% |
256,200 |
| 2024/12/19 |
2,103 |
2,145 |
2,100 |
2,144 |
+0.09% |
191,900 |
| 2024/12/18 |
2,129 |
2,162 |
2,114 |
2,142 |
+0.47% |
172,600 |
| 2024/12/17 |
2,130 |
2,162 |
2,094 |
2,132 |
+0.71% |
299,400 |
| 2024/12/16 |
2,160 |
2,175 |
2,098 |
2,117 |
-1.63% |
227,400 |
| 2024/12/13 |
2,051 |
2,155 |
2,050 |
2,152 |
+3.11% |
257,200 |
| 2024/12/12 |
2,100 |
2,127 |
2,087 |
2,087 |
-0.29% |
186,700 |
| 2024/12/11 |
2,055 |
2,100 |
2,055 |
2,093 |
+1.45% |
173,900 |
| 2024/12/10 |
2,165 |
2,165 |
2,063 |
2,063 |
-5.45% |
452,800 |
| 2024/12/9 |
2,166 |
2,195 |
2,152 |
2,182 |
+0.74% |
187,300 |
| 2024/12/6 |
2,180 |
2,183 |
2,145 |
2,166 |
-0.96% |
156,100 |
| 2024/12/5 |
2,196 |
2,222 |
2,181 |
2,187 |
+0.78% |
258,600 |
| 2024/12/4 |
2,150 |
2,189 |
2,142 |
2,170 |
+0.93% |
175,700 |
| 2024/12/3 |
2,150 |
2,181 |
2,141 |
2,150 |
+0.28% |
231,700 |
| 2024/12/2 |
2,130 |
2,150 |
2,093 |
2,144 |
+1.23% |
255,000 |
| 2024/11/29 |
2,034 |
2,125 |
2,020 |
2,118 |
+4.44% |
314,900 |
| 2024/11/28 |
2,026 |
2,048 |
2,017 |
2,028 |
-0.88% |
213,200 |
| 2024/11/27 |
2,084 |
2,090 |
2,000 |
2,046 |
-1.73% |
343,700 |
| 2024/11/26 |
2,058 |
2,092 |
2,049 |
2,082 |
+0.73% |
205,700 |
| 2024/11/25 |
2,101 |
2,110 |
2,051 |
2,067 |
+0.19% |
242,800 |
| 2024/11/22 |
2,053 |
2,075 |
2,046 |
2,063 |
+0.39% |
158,900 |
| 2024/11/21 |
2,044 |
2,072 |
2,041 |
2,055 |
+1.28% |
181,600 |
| 2024/11/20 |
2,048 |
2,060 |
2,022 |
2,029 |
-0.93% |
146,000 |
| 2024/11/19 |
2,061 |
2,087 |
2,038 |
2,048 |
-0.49% |
219,800 |
| 2024/11/18 |
2,066 |
2,104 |
2,031 |
2,058 |
-0.39% |
212,600 |
| 2024/11/15 |
2,042 |
2,070 |
1,994 |
2,066 |
-0.72% |
312,900 |
| 2024/11/14 |
2,061 |
2,140 |
2,010 |
2,081 |
-3.70% |
562,700 |
| 2024/11/13 |
2,149 |
2,204 |
2,129 |
2,161 |
-0.55% |
336,700 |
| 2024/11/12 |
2,182 |
2,222 |
2,157 |
2,173 |
-0.91% |
305,200 |
| 2024/11/11 |
2,174 |
2,198 |
2,164 |
2,193 |
+0.97% |
231,400 |
| 2024/11/8 |
2,104 |
2,175 |
2,104 |
2,172 |
+3.43% |
304,500 |
| 2024/11/7 |
2,107 |
2,110 |
2,064 |
2,100 |
+0.91% |
253,100 |
| 2024/11/6 |
2,099 |
2,110 |
2,078 |
2,081 |
+0.19% |
217,500 |
| 2024/11/5 |
2,077 |
2,087 |
2,050 |
2,077 |
+1.32% |
236,700 |
| 2024/11/1 |
2,094 |
2,114 |
2,028 |
2,050 |
-3.03% |
424,100 |
| 2024/10/31 |
2,060 |
2,120 |
2,060 |
2,114 |
+2.62% |
324,400 |
| 2024/10/30 |
2,080 |
2,080 |
2,050 |
2,060 |
-0.29% |
205,200 |
| 2024/10/29 |
2,035 |
2,066 |
2,026 |
2,066 |
+1.27% |
168,900 |
| 2024/10/28 |
1,972 |
2,052 |
1,969 |
2,040 |
+2.87% |
291,900 |
| 2024/10/25 |
2,021 |
2,025 |
1,963 |
1,983 |
-1.59% |
276,600 |
| 2024/10/24 |
1,983 |
2,018 |
1,971 |
2,015 |
+0.65% |
248,800 |
| 2024/10/23 |
2,065 |
2,078 |
1,997 |
2,002 |
-2.63% |
416,800 |
| 2024/10/22 |
2,140 |
2,147 |
2,054 |
2,056 |
-3.93% |
272,000 |
| 2024/10/21 |
2,107 |
2,156 |
2,102 |
2,140 |
+1.81% |
286,000 |
| 2024/10/18 |
2,080 |
2,107 |
2,077 |
2,102 |
+1.20% |
222,500 |
| 2024/10/17 |
2,115 |
2,140 |
2,060 |
2,077 |
-0.95% |
241,800 |
| 2024/10/16 |
2,099 |
2,135 |
2,081 |
2,097 |
-0.85% |
214,600 |
| 2024/10/15 |
2,129 |
2,129 |
2,082 |
2,115 |
+0.48% |
314,000 |
| 2024/10/11 |
2,105 |
2,140 |
2,103 |
2,105 |
-0.94% |
237,800 |
| 2024/10/10 |
2,070 |
2,125 |
2,068 |
2,125 |
+2.51% |
412,100 |
| 2024/10/9 |
2,077 |
2,122 |
2,072 |
2,073 |
+0.48% |
376,900 |
| 2024/10/8 |
2,070 |
2,085 |
2,043 |
2,063 |
-1.15% |
407,900 |
| 2024/10/7 |
2,026 |
2,089 |
2,023 |
2,087 |
+3.57% |
481,800 |
| 2024/10/4 |
1,967 |
2,019 |
1,967 |
2,015 |
+1.26% |
296,600 |
| 2024/10/3 |
2,006 |
2,010 |
1,952 |
1,990 |
+1.17% |
313,700 |
| 2024/10/2 |
1,965 |
2,000 |
1,951 |
1,967 |
-1.21% |
350,200 |
| 2024/10/1 |
1,957 |
2,022 |
1,948 |
1,991 |
+1.74% |
358,600 |
| 2024/9/30 |
1,950 |
2,001 |
1,938 |
1,957 |
-1.21% |
425,000 |
| 2024/9/27 |
1,933 |
2,009 |
1,927 |
1,981 |
+2.32% |
579,400 |
| 2024/9/26 |
1,878 |
1,936 |
1,868 |
1,936 |
+0.99% |
541,500 |
| 2024/9/25 |
1,913 |
1,934 |
1,855 |
1,917 |
+9.29% |
1,547,500 |
| 2024/9/24 |
1,783 |
1,786 |
1,751 |
1,754 |
-1.41% |
215,700 |
| 2024/9/20 |
1,780 |
1,800 |
1,775 |
1,779 |
+1.08% |
261,200 |
| 2024/9/19 |
1,730 |
1,770 |
1,720 |
1,760 |
+3.41% |
309,800 |
| 2024/9/18 |
1,695 |
1,720 |
1,687 |
1,702 |
+0.71% |
175,400 |
| 2024/9/17 |
1,687 |
1,714 |
1,656 |
1,690 |
+0.60% |
193,000 |
| 2024/9/13 |
1,652 |
1,690 |
1,647 |
1,680 |
+1.82% |
248,400 |
| 2024/9/12 |
1,590 |
1,650 |
1,590 |
1,650 |
+4.17% |
232,800 |
| 2024/9/11 |
1,606 |
1,630 |
1,555 |
1,584 |
-1.06% |
263,700 |
| 2024/9/10 |
1,614 |
1,624 |
1,600 |
1,601 |
+0.19% |
133,600 |
| 2024/9/9 |
1,556 |
1,605 |
1,549 |
1,598 |
-1.11% |
283,200 |
| 2024/9/6 |
1,667 |
1,683 |
1,604 |
1,616 |
-2.47% |
273,400 |
| 2024/9/5 |
1,662 |
1,697 |
1,648 |
1,657 |
-0.42% |
154,700 |
| 2024/9/4 |
1,680 |
1,684 |
1,643 |
1,664 |
-4.09% |
414,200 |
| 2024/9/3 |
1,720 |
1,739 |
1,714 |
1,735 |
+1.46% |
185,400 |
| 2024/9/2 |
1,754 |
1,758 |
1,703 |
1,710 |
-1.04% |
171,900 |
| 2024/8/30 |
1,743 |
1,748 |
1,718 |
1,728 |
-0.97% |
135,000 |
| 2024/8/29 |
1,724 |
1,765 |
1,724 |
1,745 |
-0.17% |
118,300 |
| 2024/8/28 |
1,751 |
1,770 |
1,719 |
1,748 |
-0.29% |
203,500 |
| 2024/8/27 |
1,742 |
1,780 |
1,737 |
1,753 |
-0.34% |
223,800 |
| 2024/8/26 |
1,660 |
1,759 |
1,660 |
1,759 |
+6.03% |
376,500 |
| 2024/8/23 |
1,668 |
1,671 |
1,648 |
1,659 |
-0.72% |
203,800 |
| 2024/8/22 |
1,630 |
1,671 |
1,629 |
1,671 |
+2.70% |
178,100 |
| 2024/8/21 |
1,630 |
1,672 |
1,623 |
1,627 |
-2.11% |
177,700 |
| 2024/8/20 |
1,602 |
1,677 |
1,602 |
1,662 |
+5.32% |
359,400 |
| 2024/8/19 |
1,640 |
1,651 |
1,571 |
1,578 |
-4.42% |
370,500 |
| 2024/8/16 |
1,629 |
1,651 |
1,602 |
1,651 |
+3.25% |
280,800 |
| 2024/8/15 |
1,535 |
1,603 |
1,521 |
1,599 |
+3.90% |
532,400 |
| 2024/8/14 |
1,495 |
1,597 |
1,461 |
1,539 |
-4.71% |
1,389,300 |
| 2024/8/13 |
1,564 |
1,619 |
1,551 |
1,615 |
+5.97% |
603,300 |
| 2024/8/9 |
1,547 |
1,563 |
1,490 |
1,524 |
-0.46% |
465,000 |
| 2024/8/8 |
1,520 |
1,559 |
1,486 |
1,531 |
-0.39% |
416,300 |
| 2024/8/7 |
1,490 |
1,589 |
1,471 |
1,537 |
+1.65% |
1,165,800 |
| 2024/8/6 |
1,443 |
1,532 |
1,428 |
1,512 |
+14.29% |
1,008,100 |
| 2024/8/5 |
1,476 |
1,524 |
1,298 |
1,323 |
-16.79% |
1,279,500 |
| 2024/8/2 |
1,651 |
1,664 |
1,590 |
1,590 |
-7.50% |
696,600 |
| 2024/8/1 |
1,800 |
1,802 |
1,701 |
1,719 |
-4.45% |
478,700 |
| 2024/7/31 |
1,795 |
1,806 |
1,765 |
1,799 |
-0.22% |
203,100 |
| 2024/7/30 |
1,806 |
1,815 |
1,779 |
1,803 |
-0.61% |
244,200 |
| 2024/7/29 |
1,796 |
1,819 |
1,784 |
1,814 |
+2.66% |
225,200 |
| 2024/7/26 |
1,776 |
1,813 |
1,767 |
1,767 |
+0.17% |
213,900 |
| 2024/7/25 |
1,793 |
1,799 |
1,762 |
1,764 |
-1.95% |
343,200 |
| 2024/7/24 |
1,850 |
1,867 |
1,799 |
1,799 |
-3.28% |
313,200 |
| 2024/7/23 |
1,875 |
1,903 |
1,855 |
1,860 |
+0.11% |
266,500 |
| 2024/7/22 |
1,888 |
1,899 |
1,839 |
1,858 |
-1.69% |
268,100 |
| 2024/7/19 |
1,896 |
1,913 |
1,878 |
1,890 |
-0.58% |
182,800 |
|
