| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
2,746 |
2,760 |
2,710 |
2,760 |
+0.36% |
37,000 |
| 2025/1/16 |
2,697 |
2,777 |
2,697 |
2,750 |
+0.11% |
34,800 |
| 2025/1/15 |
2,687 |
2,761 |
2,649 |
2,747 |
+1.97% |
44,900 |
| 2025/1/14 |
2,686 |
2,749 |
2,686 |
2,694 |
-1.32% |
38,800 |
| 2025/1/10 |
2,668 |
2,756 |
2,644 |
2,730 |
+2.32% |
39,600 |
| 2025/1/9 |
2,606 |
2,717 |
2,605 |
2,668 |
+1.68% |
29,500 |
| 2025/1/8 |
2,696 |
2,696 |
2,624 |
2,624 |
-1.91% |
19,900 |
| 2025/1/7 |
2,693 |
2,708 |
2,675 |
2,675 |
-0.11% |
14,100 |
| 2025/1/6 |
2,769 |
2,769 |
2,678 |
2,678 |
-2.62% |
25,900 |
| 2024/12/30 |
2,659 |
2,753 |
2,659 |
2,750 |
+2.12% |
28,800 |
| 2024/12/27 |
2,649 |
2,697 |
2,575 |
2,693 |
+2.47% |
43,000 |
| 2024/12/26 |
2,614 |
2,637 |
2,584 |
2,628 |
+1.27% |
23,600 |
| 2024/12/25 |
2,617 |
2,636 |
2,564 |
2,595 |
-0.19% |
13,900 |
| 2024/12/24 |
2,631 |
2,637 |
2,600 |
2,600 |
-0.31% |
14,400 |
| 2024/12/23 |
2,589 |
2,688 |
2,589 |
2,608 |
+0.23% |
34,000 |
| 2024/12/20 |
2,621 |
2,635 |
2,597 |
2,602 |
-0.34% |
22,000 |
| 2024/12/19 |
2,575 |
2,623 |
2,557 |
2,611 |
+0.23% |
11,600 |
| 2024/12/18 |
2,583 |
2,633 |
2,583 |
2,605 |
+0.85% |
29,300 |
| 2024/12/17 |
2,660 |
2,660 |
2,569 |
2,583 |
-2.34% |
101,500 |
| 2024/12/16 |
2,548 |
2,669 |
2,528 |
2,645 |
-2.36% |
96,100 |
| 2024/12/13 |
2,715 |
2,747 |
2,684 |
2,709 |
-1.71% |
31,000 |
| 2024/12/12 |
2,750 |
2,772 |
2,730 |
2,756 |
+0.44% |
31,800 |
| 2024/12/11 |
2,745 |
2,750 |
2,701 |
2,744 |
+0.07% |
32,600 |
| 2024/12/10 |
2,664 |
2,759 |
2,641 |
2,742 |
+3.47% |
66,100 |
| 2024/12/9 |
2,698 |
2,698 |
2,647 |
2,650 |
-0.75% |
36,500 |
| 2024/12/6 |
2,711 |
2,726 |
2,657 |
2,670 |
-1.18% |
47,600 |
| 2024/12/5 |
2,702 |
2,718 |
2,684 |
2,702 |
+0.37% |
15,700 |
| 2024/12/4 |
2,670 |
2,709 |
2,668 |
2,692 |
-0.96% |
14,300 |
| 2024/12/3 |
2,786 |
2,799 |
2,632 |
2,718 |
-1.13% |
46,900 |
| 2024/12/2 |
2,759 |
2,759 |
2,728 |
2,749 |
+0.77% |
22,000 |
| 2024/11/29 |
2,696 |
2,745 |
2,696 |
2,728 |
+1.26% |
11,100 |
| 2024/11/28 |
2,610 |
2,695 |
2,610 |
2,694 |
+2.32% |
19,500 |
| 2024/11/27 |
2,667 |
2,670 |
2,620 |
2,633 |
-1.64% |
32,500 |
| 2024/11/26 |
2,670 |
2,702 |
2,653 |
2,677 |
+0.19% |
36,200 |
| 2024/11/25 |
2,715 |
2,730 |
2,670 |
2,672 |
-0.96% |
28,400 |
| 2024/11/22 |
2,691 |
2,720 |
2,668 |
2,698 |
+1.05% |
14,500 |
| 2024/11/21 |
2,650 |
2,677 |
2,648 |
2,670 |
+0.75% |
16,400 |
| 2024/11/20 |
2,637 |
2,663 |
2,603 |
2,650 |
+0.84% |
29,700 |
| 2024/11/19 |
2,660 |
2,673 |
2,601 |
2,628 |
-0.42% |
44,100 |
| 2024/11/18 |
2,633 |
2,697 |
2,629 |
2,639 |
+0.46% |
20,800 |
| 2024/11/15 |
2,673 |
2,673 |
2,627 |
2,627 |
-0.98% |
24,900 |
| 2024/11/14 |
2,656 |
2,688 |
2,646 |
2,653 |
-0.79% |
33,400 |
| 2024/11/13 |
2,685 |
2,685 |
2,655 |
2,674 |
-0.41% |
19,200 |
| 2024/11/12 |
2,700 |
2,730 |
2,673 |
2,685 |
-0.04% |
28,400 |
| 2024/11/11 |
2,657 |
2,704 |
2,657 |
2,686 |
+0.79% |
18,300 |
| 2024/11/8 |
2,739 |
2,747 |
2,665 |
2,665 |
-2.52% |
24,200 |
| 2024/11/7 |
2,729 |
2,742 |
2,703 |
2,734 |
+0.29% |
46,400 |
| 2024/11/6 |
2,705 |
2,734 |
2,690 |
2,726 |
+0.78% |
28,400 |
| 2024/11/5 |
2,679 |
2,723 |
2,657 |
2,705 |
+1.31% |
19,100 |
| 2024/11/1 |
2,672 |
2,700 |
2,625 |
2,670 |
-1.91% |
50,000 |
| 2024/10/31 |
2,650 |
2,722 |
2,632 |
2,722 |
+3.50% |
49,300 |
| 2024/10/30 |
2,709 |
2,720 |
2,630 |
2,630 |
-3.31% |
81,500 |
| 2024/10/29 |
2,698 |
2,746 |
2,698 |
2,720 |
+0.11% |
153,300 |
| 2024/10/28 |
2,718 |
2,740 |
2,710 |
2,717 |
+1.84% |
40,100 |
| 2024/10/25 |
2,704 |
2,705 |
2,651 |
2,668 |
-1.33% |
13,200 |
| 2024/10/24 |
2,688 |
2,713 |
2,670 |
2,704 |
-0.59% |
22,600 |
| 2024/10/23 |
2,743 |
2,768 |
2,720 |
2,720 |
-0.84% |
12,700 |
| 2024/10/22 |
2,788 |
2,788 |
2,743 |
2,743 |
-2.31% |
17,100 |
| 2024/10/21 |
2,801 |
2,835 |
2,801 |
2,808 |
+0.65% |
10,300 |
| 2024/10/18 |
2,797 |
2,830 |
2,780 |
2,790 |
-0.96% |
13,600 |
| 2024/10/17 |
2,888 |
2,890 |
2,817 |
2,817 |
-1.23% |
14,200 |
| 2024/10/16 |
2,803 |
2,878 |
2,803 |
2,852 |
+0.07% |
17,100 |
| 2024/10/15 |
2,892 |
2,893 |
2,850 |
2,850 |
+0.00% |
17,700 |
| 2024/10/11 |
2,865 |
2,874 |
2,835 |
2,850 |
-0.73% |
19,900 |
| 2024/10/10 |
2,900 |
2,900 |
2,834 |
2,871 |
-1.14% |
18,300 |
| 2024/10/9 |
2,919 |
2,938 |
2,881 |
2,904 |
+0.41% |
11,700 |
| 2024/10/8 |
2,900 |
2,937 |
2,885 |
2,892 |
-0.48% |
13,000 |
| 2024/10/7 |
2,909 |
2,919 |
2,878 |
2,906 |
+1.64% |
19,800 |
| 2024/10/4 |
2,848 |
2,889 |
2,829 |
2,859 |
+0.99% |
31,000 |
| 2024/10/3 |
2,815 |
2,897 |
2,815 |
2,831 |
+0.60% |
25,900 |
| 2024/10/2 |
2,860 |
2,890 |
2,806 |
2,814 |
-3.86% |
30,600 |
| 2024/10/1 |
2,867 |
3,000 |
2,839 |
2,927 |
+3.90% |
38,700 |
| 2024/9/30 |
2,838 |
2,844 |
2,749 |
2,817 |
-1.64% |
56,800 |
| 2024/9/27 |
2,836 |
2,864 |
2,799 |
2,864 |
+1.52% |
23,000 |
| 2024/9/26 |
2,830 |
2,830 |
2,775 |
2,821 |
+1.33% |
27,800 |
| 2024/9/25 |
2,706 |
2,797 |
2,706 |
2,784 |
+2.88% |
14,000 |
| 2024/9/24 |
2,778 |
2,808 |
2,704 |
2,706 |
-2.20% |
26,900 |
| 2024/9/20 |
2,809 |
2,835 |
2,746 |
2,767 |
+0.99% |
38,800 |
| 2024/9/19 |
2,663 |
2,740 |
2,626 |
2,740 |
+4.78% |
44,500 |
| 2024/9/18 |
2,696 |
2,716 |
2,602 |
2,615 |
-2.24% |
45,700 |
| 2024/9/17 |
2,696 |
2,765 |
2,613 |
2,675 |
-4.02% |
52,100 |
| 2024/9/13 |
2,794 |
2,844 |
2,770 |
2,787 |
-0.25% |
35,200 |
| 2024/9/12 |
2,826 |
2,845 |
2,778 |
2,794 |
+0.36% |
37,900 |
| 2024/9/11 |
2,850 |
2,875 |
2,745 |
2,784 |
-2.73% |
35,400 |
| 2024/9/10 |
2,875 |
2,905 |
2,848 |
2,862 |
+0.18% |
15,900 |
| 2024/9/9 |
2,896 |
2,896 |
2,841 |
2,857 |
-2.09% |
22,700 |
| 2024/9/6 |
2,966 |
2,978 |
2,872 |
2,918 |
-0.58% |
16,600 |
| 2024/9/5 |
2,911 |
3,000 |
2,906 |
2,935 |
+0.03% |
19,400 |
| 2024/9/4 |
2,943 |
2,991 |
2,921 |
2,934 |
-1.97% |
15,100 |
| 2024/9/3 |
3,030 |
3,030 |
2,983 |
2,993 |
-0.23% |
11,600 |
| 2024/9/2 |
3,065 |
3,065 |
2,973 |
3,000 |
-2.60% |
15,000 |
| 2024/8/30 |
3,080 |
3,105 |
3,045 |
3,080 |
+1.48% |
26,100 |
| 2024/8/29 |
3,030 |
3,085 |
3,005 |
3,035 |
+0.83% |
22,800 |
| 2024/8/28 |
2,978 |
3,040 |
2,957 |
3,010 |
+0.67% |
18,700 |
| 2024/8/27 |
2,971 |
3,000 |
2,931 |
2,990 |
+3.68% |
26,900 |
| 2024/8/26 |
2,808 |
2,897 |
2,808 |
2,884 |
+4.27% |
26,800 |
| 2024/8/23 |
2,770 |
2,787 |
2,748 |
2,766 |
-0.18% |
6,700 |
| 2024/8/22 |
2,790 |
2,818 |
2,746 |
2,771 |
+0.33% |
13,900 |
| 2024/8/21 |
2,730 |
2,790 |
2,721 |
2,762 |
+0.55% |
12,500 |
| 2024/8/20 |
2,740 |
2,785 |
2,730 |
2,747 |
+0.26% |
24,300 |
| 2024/8/19 |
2,796 |
2,810 |
2,721 |
2,740 |
-2.00% |
23,500 |
| 2024/8/16 |
2,789 |
2,823 |
2,739 |
2,796 |
+2.08% |
20,600 |
| 2024/8/15 |
2,754 |
2,755 |
2,681 |
2,739 |
-0.54% |
20,500 |
| 2024/8/14 |
2,770 |
2,770 |
2,701 |
2,754 |
-0.29% |
21,400 |
| 2024/8/13 |
2,708 |
2,781 |
2,696 |
2,762 |
+1.99% |
17,500 |
| 2024/8/9 |
2,778 |
2,810 |
2,652 |
2,708 |
-1.31% |
32,900 |
| 2024/8/8 |
2,655 |
2,832 |
2,613 |
2,744 |
-0.40% |
53,100 |
| 2024/8/7 |
2,588 |
2,839 |
2,576 |
2,755 |
+6.45% |
30,700 |
| 2024/8/6 |
2,568 |
2,666 |
2,502 |
2,588 |
+10.17% |
36,000 |
| 2024/8/5 |
2,460 |
2,556 |
2,341 |
2,349 |
-10.07% |
50,200 |
| 2024/8/2 |
2,760 |
2,781 |
2,612 |
2,612 |
-8.35% |
63,000 |
| 2024/8/1 |
2,904 |
2,904 |
2,825 |
2,850 |
-3.81% |
38,800 |
| 2024/7/31 |
2,950 |
2,985 |
2,878 |
2,963 |
+0.44% |
19,200 |
| 2024/7/30 |
2,977 |
3,020 |
2,919 |
2,950 |
-2.32% |
168,700 |
| 2024/7/29 |
2,969 |
3,020 |
2,944 |
3,020 |
+1.79% |
40,600 |
| 2024/7/26 |
2,862 |
2,968 |
2,851 |
2,967 |
+3.67% |
43,600 |
| 2024/7/25 |
2,899 |
2,958 |
2,850 |
2,862 |
-1.31% |
47,000 |
| 2024/7/24 |
2,936 |
2,945 |
2,887 |
2,900 |
-2.26% |
36,900 |
| 2024/7/23 |
2,965 |
2,990 |
2,934 |
2,967 |
-0.27% |
29,100 |
| 2024/7/22 |
3,005 |
3,005 |
2,941 |
2,975 |
-1.82% |
32,500 |
| 2024/7/19 |
3,030 |
3,060 |
3,015 |
3,030 |
-1.62% |
33,200 |
| 2024/7/18 |
3,105 |
3,125 |
3,045 |
3,080 |
-1.44% |
24,700 |
| 2024/7/17 |
3,120 |
3,175 |
3,080 |
3,125 |
+1.13% |
34,300 |
|
