日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,359 |
1,376 |
1,345 |
1,375 |
+2.54% |
96,300 |
2025/2/12 |
1,373 |
1,378 |
1,337 |
1,341 |
+2.13% |
95,100 |
2025/2/10 |
1,330 |
1,359 |
1,313 |
1,313 |
-0.76% |
74,100 |
2025/2/7 |
1,330 |
1,362 |
1,305 |
1,323 |
-2.58% |
166,300 |
2025/2/6 |
1,322 |
1,372 |
1,321 |
1,358 |
+7.95% |
418,900 |
2025/2/5 |
1,262 |
1,295 |
1,232 |
1,258 |
+0.64% |
198,400 |
2025/2/4 |
1,270 |
1,278 |
1,245 |
1,250 |
+0.73% |
97,100 |
2025/2/3 |
1,256 |
1,256 |
1,231 |
1,241 |
-1.35% |
131,100 |
2025/1/31 |
1,298 |
1,305 |
1,255 |
1,258 |
-2.56% |
103,400 |
2025/1/30 |
1,271 |
1,293 |
1,260 |
1,291 |
+1.57% |
93,000 |
2025/1/29 |
1,265 |
1,280 |
1,255 |
1,271 |
+1.03% |
67,400 |
2025/1/28 |
1,249 |
1,264 |
1,243 |
1,258 |
+0.72% |
50,800 |
2025/1/27 |
1,264 |
1,264 |
1,243 |
1,249 |
+0.64% |
68,500 |
2025/1/24 |
1,250 |
1,256 |
1,241 |
1,241 |
+0.08% |
21,400 |
2025/1/23 |
1,259 |
1,259 |
1,239 |
1,240 |
-2.44% |
49,300 |
2025/1/22 |
1,261 |
1,272 |
1,256 |
1,271 |
+0.39% |
30,600 |
2025/1/21 |
1,267 |
1,267 |
1,248 |
1,266 |
+0.40% |
31,700 |
2025/1/20 |
1,240 |
1,268 |
1,239 |
1,261 |
+1.78% |
41,200 |
2025/1/17 |
1,228 |
1,240 |
1,223 |
1,239 |
+0.24% |
35,800 |
2025/1/16 |
1,245 |
1,248 |
1,224 |
1,236 |
+0.00% |
39,700 |
2025/1/15 |
1,231 |
1,240 |
1,225 |
1,236 |
+0.24% |
37,100 |
2025/1/14 |
1,251 |
1,251 |
1,223 |
1,233 |
-2.14% |
68,300 |
2025/1/10 |
1,267 |
1,273 |
1,255 |
1,260 |
+0.40% |
38,500 |
2025/1/9 |
1,277 |
1,284 |
1,255 |
1,255 |
-2.03% |
74,700 |
2025/1/8 |
1,305 |
1,305 |
1,279 |
1,281 |
-1.84% |
82,100 |
2025/1/7 |
1,291 |
1,313 |
1,281 |
1,305 |
+3.49% |
82,900 |
2025/1/6 |
1,283 |
1,283 |
1,261 |
1,261 |
-0.94% |
71,300 |
2024/12/30 |
1,290 |
1,297 |
1,271 |
1,273 |
-0.78% |
78,000 |
2024/12/27 |
1,274 |
1,291 |
1,271 |
1,283 |
+1.34% |
69,400 |
2024/12/26 |
1,260 |
1,268 |
1,257 |
1,266 |
+0.24% |
53,400 |
2024/12/25 |
1,253 |
1,269 |
1,251 |
1,263 |
+0.80% |
75,300 |
2024/12/24 |
1,248 |
1,260 |
1,232 |
1,253 |
+0.24% |
82,000 |
2024/12/23 |
1,234 |
1,254 |
1,231 |
1,250 |
+3.48% |
96,100 |
2024/12/20 |
1,250 |
1,250 |
1,208 |
1,208 |
-2.27% |
73,000 |
2024/12/19 |
1,199 |
1,249 |
1,192 |
1,236 |
+1.90% |
180,700 |
2024/12/18 |
1,217 |
1,226 |
1,205 |
1,213 |
-0.41% |
102,700 |
2024/12/17 |
1,221 |
1,231 |
1,210 |
1,218 |
-0.49% |
92,300 |
2024/12/16 |
1,234 |
1,237 |
1,224 |
1,224 |
-0.57% |
87,100 |
2024/12/13 |
1,240 |
1,250 |
1,221 |
1,231 |
-2.53% |
148,500 |
2024/12/12 |
1,272 |
1,282 |
1,263 |
1,263 |
-0.71% |
77,300 |
2024/12/11 |
1,287 |
1,289 |
1,269 |
1,272 |
-1.93% |
77,700 |
2024/12/10 |
1,301 |
1,308 |
1,293 |
1,297 |
-0.84% |
55,700 |
2024/12/9 |
1,327 |
1,334 |
1,308 |
1,308 |
-0.53% |
49,300 |
2024/12/6 |
1,336 |
1,340 |
1,314 |
1,315 |
-1.72% |
59,600 |
2024/12/5 |
1,346 |
1,352 |
1,337 |
1,338 |
-0.59% |
31,500 |
2024/12/4 |
1,370 |
1,370 |
1,341 |
1,346 |
-2.82% |
66,300 |
2024/12/3 |
1,380 |
1,389 |
1,350 |
1,385 |
+0.73% |
97,100 |
2024/12/2 |
1,341 |
1,375 |
1,317 |
1,375 |
+7.67% |
145,200 |
2024/11/29 |
1,298 |
1,298 |
1,272 |
1,277 |
-0.16% |
42,300 |
2024/11/28 |
1,268 |
1,286 |
1,265 |
1,279 |
+0.95% |
48,600 |
2024/11/27 |
1,268 |
1,268 |
1,249 |
1,267 |
-0.08% |
62,600 |
2024/11/26 |
1,272 |
1,285 |
1,261 |
1,268 |
-0.31% |
39,300 |
2024/11/25 |
1,280 |
1,289 |
1,272 |
1,272 |
+0.00% |
54,100 |
2024/11/22 |
1,300 |
1,305 |
1,272 |
1,272 |
-1.62% |
51,700 |
2024/11/21 |
1,307 |
1,318 |
1,290 |
1,293 |
-1.52% |
41,600 |
2024/11/20 |
1,308 |
1,321 |
1,306 |
1,313 |
+0.46% |
28,700 |
2024/11/19 |
1,300 |
1,320 |
1,299 |
1,307 |
+1.71% |
48,400 |
2024/11/18 |
1,265 |
1,300 |
1,257 |
1,285 |
+1.26% |
52,200 |
2024/11/15 |
1,285 |
1,292 |
1,269 |
1,269 |
-0.47% |
54,800 |
2024/11/14 |
1,305 |
1,309 |
1,275 |
1,275 |
-2.07% |
62,200 |
2024/11/13 |
1,329 |
1,329 |
1,302 |
1,302 |
-2.03% |
52,600 |
2024/11/12 |
1,328 |
1,365 |
1,324 |
1,329 |
+0.08% |
79,500 |
2024/11/11 |
1,360 |
1,360 |
1,318 |
1,328 |
-2.78% |
79,600 |
2024/11/8 |
1,364 |
1,391 |
1,358 |
1,366 |
+1.19% |
53,300 |
2024/11/7 |
1,450 |
1,456 |
1,350 |
1,350 |
-3.43% |
192,500 |
2024/11/6 |
1,420 |
1,430 |
1,386 |
1,398 |
+0.14% |
121,900 |
2024/11/5 |
1,397 |
1,398 |
1,353 |
1,396 |
+2.72% |
76,400 |
2024/11/1 |
1,364 |
1,372 |
1,347 |
1,359 |
-2.44% |
53,600 |
2024/10/31 |
1,393 |
1,403 |
1,377 |
1,393 |
-0.07% |
52,300 |
2024/10/30 |
1,408 |
1,408 |
1,380 |
1,394 |
-0.99% |
89,500 |
2024/10/29 |
1,407 |
1,415 |
1,389 |
1,408 |
+1.08% |
42,700 |
2024/10/28 |
1,383 |
1,416 |
1,375 |
1,393 |
-0.57% |
65,000 |
2024/10/25 |
1,416 |
1,435 |
1,393 |
1,401 |
-2.10% |
61,600 |
2024/10/24 |
1,428 |
1,441 |
1,409 |
1,431 |
-1.24% |
60,100 |
2024/10/23 |
1,461 |
1,475 |
1,410 |
1,449 |
-1.09% |
77,100 |
2024/10/22 |
1,521 |
1,521 |
1,462 |
1,465 |
-4.19% |
67,800 |
2024/10/21 |
1,525 |
1,541 |
1,508 |
1,529 |
+0.66% |
59,600 |
2024/10/18 |
1,514 |
1,533 |
1,511 |
1,519 |
+1.13% |
66,900 |
2024/10/17 |
1,469 |
1,513 |
1,469 |
1,502 |
+1.56% |
51,600 |
2024/10/16 |
1,472 |
1,503 |
1,463 |
1,479 |
-0.87% |
63,700 |
2024/10/15 |
1,484 |
1,498 |
1,456 |
1,492 |
+1.36% |
44,100 |
2024/10/11 |
1,454 |
1,475 |
1,454 |
1,472 |
+1.24% |
28,000 |
2024/10/10 |
1,483 |
1,483 |
1,446 |
1,454 |
-1.96% |
30,100 |
2024/10/9 |
1,480 |
1,488 |
1,457 |
1,483 |
+0.75% |
39,100 |
2024/10/8 |
1,501 |
1,505 |
1,470 |
1,472 |
-3.09% |
48,500 |
2024/10/7 |
1,500 |
1,526 |
1,488 |
1,519 |
+3.62% |
116,900 |
2024/10/4 |
1,479 |
1,498 |
1,464 |
1,466 |
-1.28% |
64,900 |
2024/10/3 |
1,515 |
1,521 |
1,482 |
1,485 |
-0.34% |
78,900 |
2024/10/2 |
1,500 |
1,515 |
1,482 |
1,490 |
-0.20% |
180,300 |
2024/10/1 |
1,431 |
1,493 |
1,431 |
1,493 |
+4.48% |
84,900 |
2024/9/30 |
1,396 |
1,436 |
1,396 |
1,429 |
+0.21% |
85,700 |
2024/9/27 |
1,433 |
1,443 |
1,417 |
1,426 |
-1.93% |
71,500 |
2024/9/26 |
1,390 |
1,455 |
1,390 |
1,454 |
+5.75% |
169,400 |
2024/9/25 |
1,408 |
1,408 |
1,375 |
1,375 |
-2.14% |
77,800 |
2024/9/24 |
1,391 |
1,409 |
1,383 |
1,405 |
+1.59% |
59,400 |
2024/9/20 |
1,387 |
1,395 |
1,378 |
1,383 |
+1.17% |
60,300 |
2024/9/19 |
1,366 |
1,390 |
1,356 |
1,367 |
+0.51% |
49,400 |
2024/9/18 |
1,357 |
1,376 |
1,349 |
1,360 |
+0.52% |
70,900 |
2024/9/17 |
1,333 |
1,353 |
1,313 |
1,353 |
+2.27% |
48,700 |
2024/9/13 |
1,350 |
1,352 |
1,317 |
1,323 |
-1.64% |
64,000 |
2024/9/12 |
1,349 |
1,367 |
1,336 |
1,345 |
+3.22% |
65,000 |
2024/9/11 |
1,357 |
1,375 |
1,290 |
1,303 |
-3.77% |
100,100 |
2024/9/10 |
1,320 |
1,363 |
1,304 |
1,354 |
+4.31% |
101,200 |
2024/9/9 |
1,263 |
1,303 |
1,257 |
1,298 |
-0.15% |
78,400 |
2024/9/6 |
1,339 |
1,342 |
1,289 |
1,300 |
-2.48% |
65,300 |
2024/9/5 |
1,333 |
1,360 |
1,321 |
1,333 |
-0.15% |
46,800 |
2024/9/4 |
1,362 |
1,377 |
1,335 |
1,335 |
-4.09% |
101,700 |
2024/9/3 |
1,363 |
1,393 |
1,362 |
1,392 |
+1.83% |
42,600 |
2024/9/2 |
1,390 |
1,395 |
1,350 |
1,367 |
-0.44% |
46,500 |
2024/8/30 |
1,361 |
1,384 |
1,356 |
1,373 |
+1.40% |
66,100 |
2024/8/29 |
1,330 |
1,354 |
1,311 |
1,354 |
+0.67% |
68,200 |
2024/8/28 |
1,359 |
1,362 |
1,341 |
1,345 |
-1.10% |
61,400 |
2024/8/27 |
1,333 |
1,367 |
1,327 |
1,360 |
+1.64% |
79,300 |
2024/8/26 |
1,313 |
1,352 |
1,311 |
1,338 |
+1.06% |
110,700 |
2024/8/23 |
1,301 |
1,326 |
1,291 |
1,324 |
+1.07% |
76,200 |
2024/8/22 |
1,292 |
1,311 |
1,289 |
1,310 |
-0.23% |
87,600 |
2024/8/21 |
1,302 |
1,332 |
1,289 |
1,313 |
+0.54% |
110,900 |
2024/8/20 |
1,255 |
1,317 |
1,250 |
1,306 |
+4.90% |
189,900 |
2024/8/19 |
1,208 |
1,255 |
1,188 |
1,245 |
+2.22% |
157,000 |
2024/8/16 |
1,209 |
1,229 |
1,188 |
1,218 |
+2.61% |
106,000 |
2024/8/15 |
1,171 |
1,208 |
1,160 |
1,187 |
+1.63% |
72,900 |
2024/8/14 |
1,187 |
1,187 |
1,159 |
1,168 |
-1.60% |
54,500 |
2024/8/13 |
1,192 |
1,195 |
1,162 |
1,187 |
+1.98% |
75,200 |
|