日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,352 |
1,388 |
1,352 |
1,378 |
+1.25% |
2,500 |
2025/2/13 |
1,321 |
1,379 |
1,317 |
1,361 |
+2.41% |
7,800 |
2025/2/12 |
1,391 |
1,408 |
1,329 |
1,329 |
-4.25% |
13,000 |
2025/2/10 |
1,370 |
1,431 |
1,359 |
1,388 |
-1.84% |
30,700 |
2025/2/7 |
1,417 |
1,423 |
1,358 |
1,414 |
+0.14% |
14,900 |
2025/2/6 |
1,421 |
1,429 |
1,412 |
1,412 |
-1.05% |
3,900 |
2025/2/5 |
1,412 |
1,429 |
1,412 |
1,427 |
+1.42% |
2,300 |
2025/2/4 |
1,448 |
1,448 |
1,407 |
1,407 |
+0.29% |
1,800 |
2025/2/3 |
1,380 |
1,449 |
1,380 |
1,403 |
+1.59% |
19,200 |
2025/1/31 |
1,421 |
1,421 |
1,381 |
1,381 |
-2.20% |
5,300 |
2025/1/30 |
1,392 |
1,423 |
1,392 |
1,412 |
+1.44% |
6,200 |
2025/1/29 |
1,376 |
1,411 |
1,376 |
1,392 |
+1.24% |
2,600 |
2025/1/28 |
1,370 |
1,377 |
1,352 |
1,375 |
+0.36% |
5,300 |
2025/1/27 |
1,370 |
1,406 |
1,370 |
1,370 |
+0.59% |
5,000 |
2025/1/24 |
1,332 |
1,377 |
1,312 |
1,362 |
+2.87% |
6,400 |
2025/1/23 |
1,347 |
1,347 |
1,323 |
1,324 |
-0.60% |
2,700 |
2025/1/22 |
1,305 |
1,347 |
1,305 |
1,332 |
+2.30% |
10,700 |
2025/1/21 |
1,310 |
1,328 |
1,290 |
1,302 |
-0.15% |
6,500 |
2025/1/20 |
1,291 |
1,315 |
1,291 |
1,304 |
+0.08% |
4,600 |
2025/1/17 |
1,299 |
1,321 |
1,280 |
1,303 |
+1.56% |
4,300 |
2025/1/16 |
1,346 |
1,347 |
1,283 |
1,283 |
-3.53% |
5,600 |
2025/1/15 |
1,300 |
1,339 |
1,293 |
1,330 |
+3.34% |
9,800 |
2025/1/14 |
1,309 |
1,309 |
1,287 |
1,287 |
-2.50% |
9,100 |
2025/1/10 |
1,305 |
1,330 |
1,305 |
1,320 |
+0.61% |
4,900 |
2025/1/9 |
1,330 |
1,330 |
1,293 |
1,312 |
-2.16% |
17,400 |
2025/1/8 |
1,355 |
1,359 |
1,324 |
1,341 |
-1.69% |
23,300 |
2025/1/7 |
1,302 |
1,377 |
1,302 |
1,364 |
+4.92% |
25,300 |
2025/1/6 |
1,353 |
1,353 |
1,283 |
1,300 |
-1.96% |
22,000 |
2024/12/30 |
1,305 |
1,340 |
1,289 |
1,326 |
+2.79% |
10,100 |
2024/12/27 |
1,266 |
1,295 |
1,258 |
1,290 |
+3.53% |
17,400 |
2024/12/26 |
1,233 |
1,280 |
1,233 |
1,246 |
+0.56% |
15,100 |
2024/12/25 |
1,328 |
1,328 |
1,221 |
1,239 |
-4.69% |
30,100 |
2024/12/24 |
1,370 |
1,370 |
1,300 |
1,300 |
-4.48% |
19,300 |
2024/12/23 |
1,323 |
1,396 |
1,305 |
1,361 |
+2.87% |
31,100 |
2024/12/20 |
1,398 |
1,398 |
1,282 |
1,323 |
-4.34% |
24,500 |
2024/12/19 |
1,406 |
1,423 |
1,374 |
1,383 |
-5.66% |
31,100 |
2024/12/18 |
1,537 |
1,568 |
1,450 |
1,466 |
-2.40% |
65,400 |
2024/12/17 |
1,404 |
1,608 |
1,388 |
1,502 |
+6.68% |
105,600 |
2024/12/16 |
1,395 |
1,429 |
1,381 |
1,408 |
-1.19% |
21,800 |
2024/12/13 |
1,281 |
1,496 |
1,281 |
1,425 |
+10.47% |
126,600 |
2024/12/12 |
1,263 |
1,290 |
1,258 |
1,290 |
+1.34% |
17,400 |
2024/12/11 |
1,290 |
1,290 |
1,271 |
1,273 |
-1.32% |
4,500 |
2024/12/10 |
1,311 |
1,327 |
1,290 |
1,290 |
-2.05% |
10,100 |
2024/12/9 |
1,283 |
1,326 |
1,271 |
1,317 |
+0.92% |
9,300 |
2024/12/6 |
1,299 |
1,332 |
1,281 |
1,305 |
-0.38% |
11,200 |
2024/12/5 |
1,307 |
1,342 |
1,281 |
1,310 |
+0.08% |
17,800 |
2024/12/4 |
1,318 |
1,344 |
1,294 |
1,309 |
-1.65% |
12,900 |
2024/12/3 |
1,326 |
1,334 |
1,310 |
1,331 |
-0.15% |
5,400 |
2024/12/2 |
1,354 |
1,354 |
1,283 |
1,333 |
-2.06% |
12,500 |
2024/11/29 |
1,344 |
1,365 |
1,325 |
1,361 |
+1.19% |
3,800 |
2024/11/28 |
1,362 |
1,393 |
1,321 |
1,345 |
-1.25% |
12,900 |
2024/11/27 |
1,361 |
1,369 |
1,335 |
1,362 |
+0.59% |
10,900 |
2024/11/26 |
1,446 |
1,446 |
1,347 |
1,354 |
-6.17% |
14,700 |
2024/11/25 |
1,437 |
1,474 |
1,429 |
1,443 |
+1.19% |
9,500 |
2024/11/22 |
1,400 |
1,445 |
1,367 |
1,426 |
+1.93% |
17,300 |
2024/11/21 |
1,381 |
1,405 |
1,375 |
1,399 |
+1.30% |
13,000 |
2024/11/20 |
1,403 |
1,410 |
1,366 |
1,381 |
-1.71% |
18,300 |
2024/11/19 |
1,405 |
1,438 |
1,405 |
1,405 |
+0.00% |
10,300 |
2024/11/18 |
1,408 |
1,431 |
1,395 |
1,405 |
-1.68% |
12,100 |
2024/11/15 |
1,406 |
1,440 |
1,406 |
1,429 |
+0.92% |
5,600 |
2024/11/14 |
1,442 |
1,442 |
1,403 |
1,416 |
-2.14% |
13,700 |
2024/11/13 |
1,433 |
1,448 |
1,428 |
1,447 |
+1.26% |
8,900 |
2024/11/12 |
1,419 |
1,433 |
1,416 |
1,429 |
+0.00% |
9,800 |
2024/11/11 |
1,450 |
1,453 |
1,411 |
1,429 |
-1.11% |
16,900 |
2024/11/8 |
1,451 |
1,496 |
1,443 |
1,445 |
-0.48% |
17,600 |
2024/11/7 |
1,446 |
1,507 |
1,444 |
1,452 |
+0.41% |
15,900 |
2024/11/6 |
1,434 |
1,500 |
1,434 |
1,446 |
+0.91% |
26,000 |
2024/11/5 |
1,455 |
1,484 |
1,421 |
1,433 |
-6.03% |
36,800 |
2024/11/1 |
1,555 |
1,576 |
1,522 |
1,525 |
-3.42% |
22,900 |
2024/10/31 |
1,541 |
1,618 |
1,541 |
1,579 |
+3.95% |
23,200 |
2024/10/30 |
1,509 |
1,548 |
1,505 |
1,519 |
+0.66% |
10,700 |
2024/10/29 |
1,529 |
1,534 |
1,484 |
1,509 |
+0.13% |
38,700 |
2024/10/28 |
1,434 |
1,520 |
1,410 |
1,507 |
+5.02% |
13,600 |
2024/10/25 |
1,500 |
1,500 |
1,428 |
1,435 |
-4.33% |
18,100 |
2024/10/24 |
1,457 |
1,500 |
1,445 |
1,500 |
+1.83% |
13,600 |
2024/10/23 |
1,473 |
1,493 |
1,447 |
1,473 |
-1.67% |
20,900 |
2024/10/22 |
1,510 |
1,510 |
1,466 |
1,498 |
-0.79% |
21,500 |
2024/10/21 |
1,530 |
1,531 |
1,509 |
1,510 |
-1.31% |
24,000 |
2024/10/18 |
1,701 |
1,703 |
1,526 |
1,530 |
-5.85% |
83,700 |
2024/10/17 |
1,538 |
1,675 |
1,528 |
1,625 |
+6.42% |
46,200 |
2024/10/16 |
1,532 |
1,570 |
1,527 |
1,527 |
-2.80% |
7,000 |
2024/10/15 |
1,570 |
1,571 |
1,515 |
1,571 |
+1.62% |
24,700 |
2024/10/11 |
1,530 |
1,567 |
1,527 |
1,546 |
+0.26% |
9,600 |
2024/10/10 |
1,536 |
1,564 |
1,513 |
1,542 |
+0.65% |
17,900 |
2024/10/9 |
1,504 |
1,537 |
1,499 |
1,532 |
+2.20% |
21,800 |
2024/10/8 |
1,542 |
1,580 |
1,480 |
1,499 |
-3.73% |
39,200 |
2024/10/7 |
1,592 |
1,613 |
1,523 |
1,557 |
-0.64% |
30,200 |
2024/10/4 |
1,564 |
1,598 |
1,550 |
1,567 |
+1.16% |
27,300 |
2024/10/3 |
1,563 |
1,575 |
1,525 |
1,549 |
+1.71% |
27,500 |
2024/10/2 |
1,609 |
1,609 |
1,518 |
1,523 |
-7.13% |
88,100 |
2024/10/1 |
1,675 |
1,682 |
1,604 |
1,640 |
+0.31% |
36,600 |
2024/9/30 |
1,601 |
1,659 |
1,600 |
1,635 |
-1.33% |
49,300 |
2024/9/27 |
1,700 |
1,715 |
1,650 |
1,657 |
-1.60% |
36,100 |
2024/9/26 |
1,828 |
1,828 |
1,675 |
1,684 |
-5.92% |
63,000 |
2024/9/25 |
1,825 |
1,825 |
1,740 |
1,790 |
-1.92% |
46,300 |
2024/9/24 |
1,740 |
1,865 |
1,726 |
1,825 |
+3.69% |
110,400 |
2024/9/20 |
1,702 |
1,777 |
1,650 |
1,760 |
+5.14% |
63,800 |
2024/9/19 |
1,656 |
1,720 |
1,630 |
1,674 |
+3.59% |
71,000 |
2024/9/18 |
1,659 |
1,697 |
1,606 |
1,616 |
-2.12% |
67,000 |
2024/9/17 |
1,736 |
1,738 |
1,609 |
1,651 |
-4.62% |
95,500 |
2024/9/13 |
1,836 |
1,898 |
1,727 |
1,731 |
-4.21% |
133,200 |
2024/9/12 |
1,855 |
1,998 |
1,795 |
1,807 |
-1.63% |
332,400 |
2024/9/11 |
1,909 |
1,987 |
1,724 |
1,837 |
-0.16% |
486,300 |
2024/9/10 |
1,712 |
2,014 |
1,712 |
1,840 |
+9.92% |
1,261,500 |
2024/9/9 |
1,691 |
1,736 |
1,641 |
1,674 |
-5.42% |
248,400 |
2024/9/6 |
1,905 |
2,140 |
1,706 |
1,770 |
-5.20% |
1,710,200 |
2024/9/5 |
2,400 |
2,465 |
1,865 |
1,867 |
-21.06% |
1,600,300 |
2024/9/4 |
2,250 |
2,789 |
2,200 |
2,365 |
+2.83% |
4,438,800 |
2024/9/3 |
1,940 |
2,300 |
1,940 |
2,300 |
+21.05% |
3,797,800 |
2024/9/2 |
1,620 |
1,900 |
1,561 |
1,900 |
+26.67% |
2,414,800 |
2024/8/30 |
1,425 |
1,530 |
1,425 |
1,500 |
+5.56% |
75,000 |
2024/8/29 |
1,430 |
1,457 |
1,402 |
1,421 |
-0.91% |
42,200 |
2024/8/28 |
1,512 |
1,523 |
1,434 |
1,434 |
-7.12% |
84,800 |
2024/8/27 |
1,556 |
1,720 |
1,502 |
1,544 |
+1.85% |
130,500 |
2024/8/26 |
1,574 |
1,587 |
1,488 |
1,516 |
-2.70% |
63,800 |
2024/8/23 |
1,521 |
1,580 |
1,480 |
1,558 |
+3.25% |
56,600 |
2024/8/22 |
1,509 |
1,545 |
1,465 |
1,509 |
+0.07% |
71,300 |
2024/8/21 |
1,610 |
1,645 |
1,508 |
1,508 |
-7.54% |
96,600 |
2024/8/20 |
1,700 |
1,767 |
1,602 |
1,631 |
-0.61% |
85,700 |
2024/8/19 |
1,940 |
1,940 |
1,633 |
1,641 |
-15.41% |
176,500 |
2024/8/16 |
2,015 |
2,095 |
1,849 |
1,940 |
-2.17% |
170,500 |
2024/8/15 |
2,100 |
2,390 |
1,972 |
1,983 |
-6.99% |
376,300 |
2024/8/14 |
1,810 |
2,197 |
1,810 |
2,132 |
+17.79% |
419,400 |
|