日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,588 |
1,690 |
1,588 |
1,688 |
+6.03% |
63,300 |
2025/2/17 |
1,638 |
1,648 |
1,590 |
1,592 |
-3.16% |
26,600 |
2025/2/14 |
1,651 |
1,653 |
1,632 |
1,644 |
-0.42% |
15,500 |
2025/2/13 |
1,635 |
1,662 |
1,625 |
1,651 |
+1.73% |
20,900 |
2025/2/12 |
1,650 |
1,650 |
1,615 |
1,623 |
-1.04% |
22,100 |
2025/2/10 |
1,674 |
1,674 |
1,629 |
1,640 |
-2.21% |
38,700 |
2025/2/7 |
1,662 |
1,690 |
1,643 |
1,677 |
+0.66% |
33,600 |
2025/2/6 |
1,622 |
1,668 |
1,614 |
1,666 |
+3.16% |
40,300 |
2025/2/5 |
1,593 |
1,622 |
1,593 |
1,615 |
+2.09% |
31,300 |
2025/2/4 |
1,584 |
1,590 |
1,567 |
1,582 |
+0.44% |
27,700 |
2025/2/3 |
1,528 |
1,595 |
1,522 |
1,575 |
-3.26% |
66,500 |
2025/1/31 |
1,632 |
1,635 |
1,613 |
1,628 |
-0.25% |
34,500 |
2025/1/30 |
1,606 |
1,632 |
1,606 |
1,632 |
+1.62% |
42,100 |
2025/1/29 |
1,626 |
1,626 |
1,597 |
1,606 |
-1.23% |
45,800 |
2025/1/28 |
1,580 |
1,626 |
1,580 |
1,626 |
+2.52% |
65,600 |
2025/1/27 |
1,565 |
1,588 |
1,547 |
1,586 |
+1.99% |
77,100 |
2025/1/24 |
1,558 |
1,569 |
1,522 |
1,555 |
+0.13% |
69,600 |
2025/1/23 |
1,533 |
1,558 |
1,522 |
1,553 |
+1.97% |
85,000 |
2025/1/22 |
1,495 |
1,530 |
1,485 |
1,523 |
+1.94% |
92,600 |
2025/1/21 |
1,544 |
1,551 |
1,470 |
1,494 |
-2.73% |
204,500 |
2025/1/20 |
1,561 |
1,576 |
1,491 |
1,536 |
+14.54% |
633,700 |
2025/1/17 |
1,350 |
1,350 |
1,329 |
1,341 |
-1.83% |
52,800 |
2025/1/16 |
1,376 |
1,392 |
1,366 |
1,366 |
-0.36% |
35,500 |
2025/1/15 |
1,377 |
1,394 |
1,371 |
1,371 |
-0.44% |
27,200 |
2025/1/14 |
1,381 |
1,390 |
1,374 |
1,377 |
-0.58% |
22,900 |
2025/1/10 |
1,398 |
1,402 |
1,385 |
1,385 |
-0.93% |
18,300 |
2025/1/9 |
1,401 |
1,409 |
1,393 |
1,398 |
-0.64% |
45,300 |
2025/1/8 |
1,428 |
1,428 |
1,405 |
1,407 |
-0.92% |
16,700 |
2025/1/7 |
1,437 |
1,437 |
1,410 |
1,420 |
+0.35% |
29,400 |
2025/1/6 |
1,495 |
1,495 |
1,413 |
1,415 |
-4.78% |
54,200 |
2024/12/30 |
1,480 |
1,507 |
1,474 |
1,486 |
+0.61% |
32,000 |
2024/12/27 |
1,450 |
1,477 |
1,450 |
1,477 |
+2.14% |
18,700 |
2024/12/26 |
1,442 |
1,449 |
1,435 |
1,446 |
-0.28% |
21,300 |
2024/12/25 |
1,460 |
1,465 |
1,435 |
1,450 |
-0.55% |
22,600 |
2024/12/24 |
1,483 |
1,483 |
1,458 |
1,458 |
-1.75% |
16,100 |
2024/12/23 |
1,447 |
1,484 |
1,447 |
1,484 |
+2.70% |
25,300 |
2024/12/20 |
1,431 |
1,463 |
1,430 |
1,445 |
+1.05% |
50,500 |
2024/12/19 |
1,432 |
1,449 |
1,429 |
1,430 |
-1.04% |
48,400 |
2024/12/18 |
1,458 |
1,458 |
1,445 |
1,445 |
-0.69% |
14,300 |
2024/12/17 |
1,450 |
1,460 |
1,440 |
1,455 |
+0.34% |
21,500 |
2024/12/16 |
1,449 |
1,450 |
1,432 |
1,450 |
+0.07% |
23,200 |
2024/12/13 |
1,432 |
1,454 |
1,432 |
1,449 |
+0.00% |
47,300 |
2024/12/12 |
1,443 |
1,453 |
1,437 |
1,449 |
+0.98% |
52,600 |
2024/12/11 |
1,417 |
1,435 |
1,416 |
1,435 |
+1.13% |
25,600 |
2024/12/10 |
1,428 |
1,428 |
1,407 |
1,419 |
+0.00% |
27,300 |
2024/12/9 |
1,398 |
1,435 |
1,398 |
1,419 |
+1.94% |
56,700 |
2024/12/6 |
1,397 |
1,401 |
1,384 |
1,392 |
-0.57% |
20,600 |
2024/12/5 |
1,412 |
1,413 |
1,391 |
1,400 |
+0.21% |
31,400 |
2024/12/4 |
1,408 |
1,412 |
1,395 |
1,397 |
-0.78% |
26,600 |
2024/12/3 |
1,378 |
1,416 |
1,378 |
1,408 |
+2.18% |
68,100 |
2024/12/2 |
1,387 |
1,389 |
1,376 |
1,378 |
-0.51% |
65,900 |
2024/11/29 |
1,410 |
1,414 |
1,385 |
1,385 |
-1.00% |
290,600 |
2024/11/28 |
1,361 |
1,402 |
1,357 |
1,399 |
+2.27% |
189,500 |
2024/11/27 |
1,392 |
1,392 |
1,360 |
1,368 |
-1.72% |
51,400 |
2024/11/26 |
1,400 |
1,400 |
1,366 |
1,392 |
+0.65% |
87,600 |
2024/11/25 |
1,379 |
1,406 |
1,366 |
1,383 |
-4.69% |
163,300 |
2024/11/22 |
1,430 |
1,454 |
1,430 |
1,451 |
+1.47% |
4,900 |
2024/11/21 |
1,436 |
1,443 |
1,430 |
1,430 |
+0.14% |
6,100 |
2024/11/20 |
1,425 |
1,450 |
1,420 |
1,428 |
-0.49% |
8,600 |
2024/11/19 |
1,402 |
1,441 |
1,401 |
1,435 |
+2.28% |
19,400 |
2024/11/18 |
1,428 |
1,445 |
1,402 |
1,403 |
-1.47% |
18,400 |
2024/11/15 |
1,436 |
1,436 |
1,421 |
1,424 |
-0.63% |
13,900 |
2024/11/14 |
1,462 |
1,467 |
1,433 |
1,433 |
-2.52% |
10,200 |
2024/11/13 |
1,480 |
1,486 |
1,465 |
1,470 |
-1.01% |
13,100 |
2024/11/12 |
1,509 |
1,524 |
1,485 |
1,485 |
-0.67% |
19,900 |
2024/11/11 |
1,520 |
1,521 |
1,490 |
1,495 |
-0.99% |
20,600 |
2024/11/8 |
1,510 |
1,537 |
1,510 |
1,510 |
-1.56% |
50,100 |
2024/11/7 |
1,464 |
1,539 |
1,464 |
1,534 |
+4.92% |
61,100 |
2024/11/6 |
1,450 |
1,470 |
1,450 |
1,462 |
+1.04% |
15,300 |
2024/11/5 |
1,450 |
1,456 |
1,437 |
1,447 |
+0.49% |
11,300 |
2024/11/1 |
1,431 |
1,457 |
1,427 |
1,440 |
-0.48% |
15,900 |
2024/10/31 |
1,432 |
1,460 |
1,425 |
1,447 |
+1.05% |
15,100 |
2024/10/30 |
1,423 |
1,451 |
1,399 |
1,432 |
+2.80% |
66,000 |
2024/10/29 |
1,375 |
1,403 |
1,361 |
1,393 |
+2.50% |
14,400 |
2024/10/28 |
1,330 |
1,375 |
1,330 |
1,359 |
+1.34% |
15,100 |
2024/10/25 |
1,372 |
1,372 |
1,331 |
1,341 |
-2.26% |
16,800 |
2024/10/24 |
1,360 |
1,378 |
1,341 |
1,372 |
-0.22% |
20,900 |
2024/10/23 |
1,404 |
1,405 |
1,375 |
1,375 |
-2.07% |
19,500 |
2024/10/22 |
1,439 |
1,439 |
1,403 |
1,404 |
-2.43% |
14,700 |
2024/10/21 |
1,416 |
1,439 |
1,416 |
1,439 |
+1.62% |
6,800 |
2024/10/18 |
1,423 |
1,423 |
1,414 |
1,416 |
+0.28% |
7,700 |
2024/10/17 |
1,405 |
1,418 |
1,400 |
1,412 |
+0.43% |
10,100 |
2024/10/16 |
1,420 |
1,435 |
1,406 |
1,406 |
-1.06% |
10,600 |
2024/10/15 |
1,417 |
1,430 |
1,407 |
1,421 |
+0.28% |
15,100 |
2024/10/11 |
1,420 |
1,422 |
1,412 |
1,417 |
-0.21% |
10,300 |
2024/10/10 |
1,437 |
1,440 |
1,420 |
1,420 |
-1.11% |
7,700 |
2024/10/9 |
1,457 |
1,457 |
1,433 |
1,436 |
+0.49% |
10,300 |
2024/10/8 |
1,451 |
1,451 |
1,425 |
1,429 |
-2.86% |
19,000 |
2024/10/7 |
1,467 |
1,485 |
1,463 |
1,471 |
+2.37% |
27,200 |
2024/10/4 |
1,439 |
1,448 |
1,431 |
1,437 |
+1.41% |
18,000 |
2024/10/3 |
1,417 |
1,441 |
1,417 |
1,417 |
+1.14% |
15,200 |
2024/10/2 |
1,422 |
1,435 |
1,399 |
1,401 |
-2.23% |
25,600 |
2024/10/1 |
1,428 |
1,436 |
1,413 |
1,433 |
+0.92% |
18,900 |
2024/9/30 |
1,458 |
1,462 |
1,411 |
1,420 |
-4.57% |
32,100 |
2024/9/27 |
1,511 |
1,511 |
1,472 |
1,488 |
+0.74% |
170,800 |
2024/9/26 |
1,453 |
1,479 |
1,446 |
1,477 |
+0.96% |
305,900 |
2024/9/25 |
1,487 |
1,487 |
1,452 |
1,463 |
-1.61% |
45,600 |
2024/9/24 |
1,491 |
1,494 |
1,469 |
1,487 |
+0.61% |
38,600 |
2024/9/20 |
1,500 |
1,504 |
1,467 |
1,478 |
-0.40% |
44,600 |
2024/9/19 |
1,473 |
1,494 |
1,471 |
1,484 |
+2.13% |
36,300 |
2024/9/18 |
1,442 |
1,453 |
1,428 |
1,453 |
+1.54% |
33,700 |
2024/9/17 |
1,454 |
1,467 |
1,413 |
1,431 |
-1.04% |
41,900 |
2024/9/13 |
1,473 |
1,476 |
1,440 |
1,446 |
-1.50% |
32,700 |
2024/9/12 |
1,460 |
1,491 |
1,458 |
1,468 |
+2.30% |
44,900 |
2024/9/11 |
1,442 |
1,459 |
1,417 |
1,435 |
-0.69% |
36,600 |
2024/9/10 |
1,437 |
1,467 |
1,427 |
1,445 |
+0.98% |
29,300 |
2024/9/9 |
1,398 |
1,434 |
1,392 |
1,431 |
+0.21% |
44,200 |
2024/9/6 |
1,437 |
1,463 |
1,423 |
1,428 |
-0.28% |
116,400 |
2024/9/5 |
1,425 |
1,465 |
1,421 |
1,432 |
+0.07% |
90,600 |
2024/9/4 |
1,444 |
1,466 |
1,424 |
1,431 |
-2.72% |
28,600 |
2024/9/3 |
1,416 |
1,476 |
1,416 |
1,471 |
+4.33% |
46,500 |
2024/9/2 |
1,434 |
1,450 |
1,404 |
1,410 |
-0.98% |
80,200 |
2024/8/30 |
1,401 |
1,446 |
1,399 |
1,424 |
+2.45% |
126,100 |
2024/8/29 |
1,389 |
1,418 |
1,376 |
1,390 |
-0.22% |
110,900 |
2024/8/28 |
1,401 |
1,401 |
1,377 |
1,393 |
-0.92% |
56,000 |
2024/8/27 |
1,401 |
1,416 |
1,401 |
1,406 |
-0.21% |
40,200 |
2024/8/26 |
1,403 |
1,421 |
1,399 |
1,409 |
+0.43% |
40,500 |
2024/8/23 |
1,405 |
1,421 |
1,401 |
1,403 |
-0.36% |
35,400 |
2024/8/22 |
1,412 |
1,422 |
1,398 |
1,408 |
-0.14% |
21,700 |
2024/8/21 |
1,401 |
1,423 |
1,390 |
1,410 |
-0.42% |
20,000 |
2024/8/20 |
1,405 |
1,424 |
1,400 |
1,416 |
+2.16% |
26,600 |
2024/8/19 |
1,435 |
1,435 |
1,386 |
1,386 |
-4.48% |
44,100 |
2024/8/16 |
1,424 |
1,451 |
1,414 |
1,451 |
+3.57% |
25,400 |
|