日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,580 |
2,581 |
2,553 |
2,565 |
-0.43% |
61,800 |
2025/2/12 |
2,563 |
2,576 |
2,542 |
2,576 |
+1.26% |
45,100 |
2025/2/10 |
2,515 |
2,562 |
2,515 |
2,544 |
+1.11% |
38,600 |
2025/2/7 |
2,530 |
2,530 |
2,512 |
2,516 |
-0.55% |
48,600 |
2025/2/6 |
2,560 |
2,560 |
2,528 |
2,530 |
-0.08% |
29,300 |
2025/2/5 |
2,536 |
2,543 |
2,523 |
2,532 |
+0.12% |
26,300 |
2025/2/4 |
2,577 |
2,579 |
2,529 |
2,529 |
-0.75% |
41,800 |
2025/2/3 |
2,560 |
2,566 |
2,519 |
2,548 |
-0.78% |
72,300 |
2025/1/31 |
2,579 |
2,579 |
2,539 |
2,568 |
+0.43% |
72,100 |
2025/1/30 |
2,562 |
2,562 |
2,529 |
2,557 |
-0.23% |
48,600 |
2025/1/29 |
2,578 |
2,578 |
2,525 |
2,563 |
+0.43% |
60,800 |
2025/1/28 |
2,511 |
2,557 |
2,500 |
2,552 |
+2.12% |
54,900 |
2025/1/27 |
2,477 |
2,509 |
2,471 |
2,499 |
+1.92% |
58,900 |
2025/1/24 |
2,446 |
2,473 |
2,446 |
2,452 |
+0.29% |
36,000 |
2025/1/23 |
2,459 |
2,460 |
2,444 |
2,445 |
-0.57% |
43,600 |
2025/1/22 |
2,451 |
2,489 |
2,451 |
2,459 |
+0.00% |
39,400 |
2025/1/21 |
2,486 |
2,492 |
2,453 |
2,459 |
-1.28% |
83,600 |
2025/1/20 |
2,508 |
2,516 |
2,491 |
2,491 |
-0.68% |
36,800 |
2025/1/17 |
2,531 |
2,531 |
2,488 |
2,508 |
-1.07% |
51,900 |
2025/1/16 |
2,541 |
2,553 |
2,523 |
2,535 |
+0.16% |
33,900 |
2025/1/15 |
2,525 |
2,546 |
2,514 |
2,531 |
+1.32% |
72,100 |
2025/1/14 |
2,570 |
2,570 |
2,488 |
2,498 |
-3.10% |
113,400 |
2025/1/10 |
2,592 |
2,608 |
2,575 |
2,578 |
-0.08% |
57,100 |
2025/1/9 |
2,606 |
2,629 |
2,574 |
2,580 |
-0.50% |
60,800 |
2025/1/8 |
2,631 |
2,638 |
2,588 |
2,593 |
-1.89% |
89,900 |
2025/1/7 |
2,653 |
2,662 |
2,631 |
2,643 |
-0.34% |
65,200 |
2025/1/6 |
2,725 |
2,725 |
2,647 |
2,652 |
-2.21% |
88,700 |
2024/12/30 |
2,742 |
2,745 |
2,710 |
2,712 |
-0.04% |
60,700 |
2024/12/27 |
2,710 |
2,745 |
2,692 |
2,713 |
+0.86% |
88,000 |
2024/12/26 |
2,652 |
2,692 |
2,652 |
2,690 |
+1.47% |
98,200 |
2024/12/25 |
2,680 |
2,700 |
2,632 |
2,651 |
+0.00% |
90,300 |
2024/12/24 |
2,610 |
2,666 |
2,588 |
2,651 |
+3.23% |
111,600 |
2024/12/23 |
2,576 |
2,601 |
2,563 |
2,568 |
+0.27% |
64,300 |
2024/12/20 |
2,604 |
2,604 |
2,561 |
2,561 |
-1.65% |
37,400 |
2024/12/19 |
2,540 |
2,611 |
2,539 |
2,604 |
+1.28% |
48,800 |
2024/12/18 |
2,595 |
2,595 |
2,557 |
2,571 |
-1.27% |
42,300 |
2024/12/17 |
2,585 |
2,627 |
2,585 |
2,604 |
+0.89% |
56,800 |
2024/12/16 |
2,625 |
2,631 |
2,568 |
2,581 |
-1.75% |
74,600 |
2024/12/13 |
2,580 |
2,636 |
2,580 |
2,627 |
+0.50% |
57,100 |
2024/12/12 |
2,610 |
2,627 |
2,595 |
2,614 |
+0.38% |
67,000 |
2024/12/11 |
2,600 |
2,632 |
2,586 |
2,604 |
+0.12% |
52,200 |
2024/12/10 |
2,590 |
2,611 |
2,561 |
2,601 |
+0.31% |
56,600 |
2024/12/9 |
2,632 |
2,632 |
2,564 |
2,593 |
-1.48% |
70,200 |
2024/12/6 |
2,607 |
2,632 |
2,589 |
2,632 |
+0.65% |
61,300 |
2024/12/5 |
2,570 |
2,619 |
2,533 |
2,615 |
+2.35% |
71,300 |
2024/12/4 |
2,575 |
2,579 |
2,555 |
2,555 |
-1.08% |
42,300 |
2024/12/3 |
2,542 |
2,588 |
2,529 |
2,583 |
+2.01% |
66,400 |
2024/12/2 |
2,518 |
2,533 |
2,496 |
2,532 |
+1.44% |
49,700 |
2024/11/29 |
2,527 |
2,542 |
2,496 |
2,496 |
-1.23% |
43,200 |
2024/11/28 |
2,444 |
2,529 |
2,439 |
2,527 |
+3.61% |
102,700 |
2024/11/27 |
2,445 |
2,445 |
2,415 |
2,439 |
-0.16% |
25,500 |
2024/11/26 |
2,420 |
2,454 |
2,418 |
2,443 |
+0.95% |
35,700 |
2024/11/25 |
2,420 |
2,435 |
2,410 |
2,420 |
+0.29% |
36,000 |
2024/11/22 |
2,397 |
2,429 |
2,385 |
2,413 |
+0.17% |
31,700 |
2024/11/21 |
2,399 |
2,409 |
2,379 |
2,409 |
+0.42% |
27,400 |
2024/11/20 |
2,380 |
2,425 |
2,373 |
2,399 |
+2.09% |
70,700 |
2024/11/19 |
2,341 |
2,360 |
2,339 |
2,350 |
+1.16% |
23,900 |
2024/11/18 |
2,360 |
2,370 |
2,322 |
2,323 |
-2.02% |
35,000 |
2024/11/15 |
2,410 |
2,411 |
2,369 |
2,371 |
-1.82% |
54,000 |
2024/11/14 |
2,424 |
2,468 |
2,400 |
2,415 |
+3.07% |
153,000 |
2024/11/13 |
2,309 |
2,352 |
2,300 |
2,343 |
+1.83% |
81,300 |
2024/11/12 |
2,310 |
2,310 |
2,283 |
2,301 |
-0.43% |
105,500 |
2024/11/11 |
2,320 |
2,320 |
2,300 |
2,311 |
-0.82% |
26,800 |
2024/11/8 |
2,310 |
2,330 |
2,302 |
2,330 |
+1.35% |
45,900 |
2024/11/7 |
2,276 |
2,315 |
2,276 |
2,299 |
+1.05% |
37,400 |
2024/11/6 |
2,305 |
2,311 |
2,275 |
2,275 |
-1.09% |
32,300 |
2024/11/5 |
2,319 |
2,319 |
2,285 |
2,300 |
-0.09% |
27,600 |
2024/11/1 |
2,308 |
2,318 |
2,296 |
2,302 |
-0.99% |
25,200 |
2024/10/31 |
2,338 |
2,338 |
2,315 |
2,325 |
+0.04% |
29,300 |
2024/10/30 |
2,320 |
2,338 |
2,319 |
2,324 |
+0.09% |
61,100 |
2024/10/29 |
2,290 |
2,332 |
2,290 |
2,322 |
+1.09% |
30,100 |
2024/10/28 |
2,276 |
2,304 |
2,265 |
2,297 |
+0.79% |
33,800 |
2024/10/25 |
2,306 |
2,306 |
2,266 |
2,279 |
-1.17% |
24,100 |
2024/10/24 |
2,300 |
2,312 |
2,289 |
2,306 |
-0.09% |
25,700 |
2024/10/23 |
2,329 |
2,341 |
2,305 |
2,308 |
-1.49% |
36,200 |
2024/10/22 |
2,378 |
2,378 |
2,340 |
2,343 |
-1.06% |
42,800 |
2024/10/21 |
2,345 |
2,383 |
2,343 |
2,368 |
+1.67% |
73,300 |
2024/10/18 |
2,333 |
2,344 |
2,325 |
2,329 |
-0.09% |
42,900 |
2024/10/17 |
2,300 |
2,331 |
2,298 |
2,331 |
+1.44% |
61,400 |
2024/10/16 |
2,300 |
2,328 |
2,291 |
2,298 |
-0.09% |
46,800 |
2024/10/15 |
2,269 |
2,300 |
2,269 |
2,300 |
+1.77% |
60,900 |
2024/10/11 |
2,274 |
2,275 |
2,256 |
2,260 |
-0.70% |
34,600 |
2024/10/10 |
2,272 |
2,276 |
2,253 |
2,276 |
+0.22% |
31,800 |
2024/10/9 |
2,259 |
2,298 |
2,259 |
2,271 |
+0.53% |
37,500 |
2024/10/8 |
2,248 |
2,292 |
2,243 |
2,259 |
-0.26% |
71,600 |
2024/10/7 |
2,200 |
2,345 |
2,200 |
2,265 |
+4.67% |
396,000 |
2024/10/4 |
2,142 |
2,164 |
2,142 |
2,164 |
+0.37% |
15,600 |
2024/10/3 |
2,176 |
2,176 |
2,148 |
2,156 |
+0.37% |
18,000 |
2024/10/2 |
2,168 |
2,179 |
2,139 |
2,148 |
-0.92% |
29,400 |
2024/10/1 |
2,179 |
2,182 |
2,161 |
2,168 |
-0.09% |
30,700 |
2024/9/30 |
2,140 |
2,177 |
2,140 |
2,170 |
-0.23% |
40,400 |
2024/9/27 |
2,165 |
2,179 |
2,157 |
2,175 |
-0.46% |
34,900 |
2024/9/26 |
2,169 |
2,185 |
2,157 |
2,185 |
+1.35% |
58,100 |
2024/9/25 |
2,153 |
2,164 |
2,138 |
2,156 |
+0.33% |
38,000 |
2024/9/24 |
2,122 |
2,158 |
2,120 |
2,149 |
+3.32% |
44,300 |
2024/9/20 |
2,144 |
2,148 |
2,080 |
2,080 |
-2.62% |
48,600 |
2024/9/19 |
2,135 |
2,140 |
2,123 |
2,136 |
+0.38% |
29,100 |
2024/9/18 |
2,130 |
2,142 |
2,111 |
2,128 |
+0.05% |
32,600 |
2024/9/17 |
2,087 |
2,129 |
2,082 |
2,127 |
+2.65% |
54,000 |
2024/9/13 |
2,077 |
2,084 |
2,067 |
2,072 |
-0.24% |
27,400 |
2024/9/12 |
2,059 |
2,080 |
2,059 |
2,077 |
+1.17% |
20,200 |
2024/9/11 |
2,085 |
2,085 |
2,045 |
2,053 |
-1.44% |
28,700 |
2024/9/10 |
2,087 |
2,099 |
2,078 |
2,083 |
+0.14% |
16,800 |
2024/9/9 |
2,050 |
2,080 |
2,046 |
2,080 |
+0.73% |
26,800 |
2024/9/6 |
2,079 |
2,082 |
2,058 |
2,065 |
-0.63% |
21,200 |
2024/9/5 |
2,085 |
2,093 |
2,075 |
2,078 |
-0.05% |
18,700 |
2024/9/4 |
2,081 |
2,101 |
2,072 |
2,079 |
-0.86% |
32,100 |
2024/9/3 |
2,088 |
2,110 |
2,088 |
2,097 |
+0.72% |
15,200 |
2024/9/2 |
2,108 |
2,108 |
2,077 |
2,082 |
-0.86% |
18,900 |
2024/8/30 |
2,100 |
2,102 |
2,089 |
2,100 |
+0.29% |
24,700 |
2024/8/29 |
2,105 |
2,105 |
2,089 |
2,094 |
-0.52% |
17,100 |
2024/8/28 |
2,110 |
2,112 |
2,100 |
2,105 |
-1.08% |
14,000 |
2024/8/27 |
2,115 |
2,144 |
2,113 |
2,128 |
+1.04% |
30,000 |
2024/8/26 |
2,087 |
2,109 |
2,084 |
2,106 |
+1.25% |
30,600 |
2024/8/23 |
2,077 |
2,089 |
2,071 |
2,080 |
+0.14% |
16,900 |
2024/8/22 |
2,060 |
2,080 |
2,059 |
2,077 |
+1.12% |
14,200 |
2024/8/21 |
2,050 |
2,064 |
2,046 |
2,054 |
-0.19% |
17,300 |
2024/8/20 |
2,045 |
2,066 |
2,038 |
2,058 |
+1.33% |
21,300 |
2024/8/19 |
2,044 |
2,046 |
2,030 |
2,031 |
-0.68% |
22,800 |
2024/8/16 |
2,053 |
2,055 |
2,035 |
2,045 |
+0.64% |
19,400 |
2024/8/15 |
2,055 |
2,055 |
2,032 |
2,032 |
-0.44% |
23,100 |
2024/8/14 |
2,048 |
2,049 |
2,032 |
2,041 |
+0.15% |
20,200 |
2024/8/13 |
2,063 |
2,063 |
2,032 |
2,038 |
-0.15% |
27,900 |
|