日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,539 |
1,569 |
1,539 |
1,560 |
+0.65% |
23,400 |
2025/2/17 |
1,546 |
1,556 |
1,539 |
1,550 |
+0.26% |
31,100 |
2025/2/14 |
1,531 |
1,554 |
1,531 |
1,546 |
+0.52% |
49,200 |
2025/2/13 |
1,537 |
1,544 |
1,530 |
1,538 |
+0.72% |
25,400 |
2025/2/12 |
1,524 |
1,538 |
1,521 |
1,527 |
+0.20% |
31,100 |
2025/2/10 |
1,529 |
1,536 |
1,515 |
1,524 |
+0.59% |
40,600 |
2025/2/7 |
1,529 |
1,529 |
1,501 |
1,515 |
+0.26% |
22,900 |
2025/2/6 |
1,517 |
1,525 |
1,509 |
1,511 |
+0.73% |
36,100 |
2025/2/5 |
1,507 |
1,544 |
1,485 |
1,500 |
+1.01% |
57,700 |
2025/2/4 |
1,480 |
1,498 |
1,470 |
1,485 |
+1.02% |
73,200 |
2025/2/3 |
1,454 |
1,472 |
1,435 |
1,470 |
+0.00% |
46,100 |
2025/1/31 |
1,479 |
1,479 |
1,453 |
1,470 |
+0.07% |
21,200 |
2025/1/30 |
1,480 |
1,480 |
1,462 |
1,469 |
+0.00% |
20,700 |
2025/1/29 |
1,482 |
1,484 |
1,467 |
1,469 |
-0.07% |
21,300 |
2025/1/28 |
1,462 |
1,484 |
1,458 |
1,470 |
+0.55% |
44,100 |
2025/1/27 |
1,454 |
1,469 |
1,445 |
1,462 |
+1.74% |
37,000 |
2025/1/24 |
1,437 |
1,456 |
1,437 |
1,437 |
-0.42% |
16,500 |
2025/1/23 |
1,454 |
1,456 |
1,433 |
1,443 |
-1.43% |
45,300 |
2025/1/22 |
1,461 |
1,468 |
1,451 |
1,464 |
+0.27% |
39,500 |
2025/1/21 |
1,455 |
1,460 |
1,433 |
1,460 |
+0.41% |
18,800 |
2025/1/20 |
1,452 |
1,468 |
1,446 |
1,454 |
+0.14% |
22,700 |
2025/1/17 |
1,450 |
1,452 |
1,436 |
1,452 |
+0.14% |
31,000 |
2025/1/16 |
1,443 |
1,462 |
1,435 |
1,450 |
+1.05% |
47,500 |
2025/1/15 |
1,437 |
1,449 |
1,429 |
1,435 |
-0.35% |
49,900 |
2025/1/14 |
1,449 |
1,454 |
1,424 |
1,440 |
-1.37% |
38,500 |
2025/1/10 |
1,460 |
1,469 |
1,443 |
1,460 |
-0.27% |
44,800 |
2025/1/9 |
1,465 |
1,482 |
1,460 |
1,464 |
-0.41% |
38,000 |
2025/1/8 |
1,493 |
1,509 |
1,456 |
1,470 |
-2.00% |
72,700 |
2025/1/7 |
1,506 |
1,513 |
1,491 |
1,500 |
-0.07% |
33,700 |
2025/1/6 |
1,533 |
1,545 |
1,492 |
1,501 |
-2.09% |
62,100 |
2024/12/30 |
1,541 |
1,542 |
1,523 |
1,533 |
+0.26% |
42,300 |
2024/12/27 |
1,527 |
1,542 |
1,520 |
1,529 |
+0.92% |
41,400 |
2024/12/26 |
1,486 |
1,520 |
1,486 |
1,515 |
+1.95% |
79,700 |
2024/12/25 |
1,498 |
1,500 |
1,478 |
1,486 |
-0.20% |
42,300 |
2024/12/24 |
1,502 |
1,505 |
1,477 |
1,489 |
-0.47% |
38,700 |
2024/12/23 |
1,510 |
1,521 |
1,492 |
1,496 |
-0.73% |
50,400 |
2024/12/20 |
1,497 |
1,527 |
1,497 |
1,507 |
+0.94% |
55,500 |
2024/12/19 |
1,477 |
1,512 |
1,471 |
1,493 |
-0.13% |
49,900 |
2024/12/18 |
1,493 |
1,515 |
1,490 |
1,495 |
-0.73% |
45,800 |
2024/12/17 |
1,526 |
1,526 |
1,499 |
1,506 |
-0.66% |
58,400 |
2024/12/16 |
1,513 |
1,535 |
1,513 |
1,516 |
+0.40% |
39,400 |
2024/12/13 |
1,481 |
1,521 |
1,472 |
1,510 |
+0.67% |
72,400 |
2024/12/12 |
1,528 |
1,528 |
1,500 |
1,500 |
-0.46% |
45,600 |
2024/12/11 |
1,511 |
1,516 |
1,501 |
1,507 |
+0.27% |
45,000 |
2024/12/10 |
1,510 |
1,540 |
1,501 |
1,503 |
+0.20% |
57,900 |
2024/12/9 |
1,470 |
1,509 |
1,467 |
1,500 |
+2.60% |
54,000 |
2024/12/6 |
1,471 |
1,479 |
1,462 |
1,462 |
-1.08% |
54,500 |
2024/12/5 |
1,465 |
1,508 |
1,465 |
1,478 |
+0.96% |
63,600 |
2024/12/4 |
1,471 |
1,494 |
1,457 |
1,464 |
-1.74% |
66,600 |
2024/12/3 |
1,453 |
1,504 |
1,451 |
1,490 |
+2.69% |
121,600 |
2024/12/2 |
1,434 |
1,469 |
1,434 |
1,451 |
+0.55% |
46,200 |
2024/11/29 |
1,437 |
1,468 |
1,432 |
1,443 |
+0.42% |
73,800 |
2024/11/28 |
1,423 |
1,464 |
1,423 |
1,437 |
-0.28% |
94,800 |
2024/11/27 |
1,426 |
1,453 |
1,415 |
1,441 |
+1.05% |
71,900 |
2024/11/26 |
1,416 |
1,426 |
1,389 |
1,426 |
-0.07% |
87,400 |
2024/11/25 |
1,399 |
1,429 |
1,374 |
1,427 |
+3.86% |
568,000 |
2024/11/22 |
1,415 |
1,426 |
1,371 |
1,374 |
-2.62% |
109,500 |
2024/11/21 |
1,374 |
1,411 |
1,362 |
1,411 |
+2.69% |
101,100 |
2024/11/20 |
1,348 |
1,395 |
1,348 |
1,374 |
+1.93% |
121,000 |
2024/11/19 |
1,331 |
1,370 |
1,327 |
1,348 |
+1.28% |
93,000 |
2024/11/18 |
1,322 |
1,340 |
1,307 |
1,331 |
+0.68% |
83,800 |
2024/11/15 |
1,314 |
1,333 |
1,308 |
1,322 |
+0.61% |
66,600 |
2024/11/14 |
1,315 |
1,349 |
1,312 |
1,314 |
-0.08% |
58,500 |
2024/11/13 |
1,330 |
1,332 |
1,262 |
1,315 |
-1.13% |
202,400 |
2024/11/12 |
1,330 |
1,361 |
1,313 |
1,330 |
+0.45% |
92,400 |
2024/11/11 |
1,352 |
1,352 |
1,301 |
1,324 |
-3.50% |
141,100 |
2024/11/8 |
1,367 |
1,391 |
1,353 |
1,372 |
+0.37% |
79,000 |
2024/11/7 |
1,418 |
1,431 |
1,356 |
1,367 |
-3.39% |
151,800 |
2024/11/6 |
1,399 |
1,440 |
1,395 |
1,415 |
+2.09% |
57,900 |
2024/11/5 |
1,376 |
1,409 |
1,365 |
1,386 |
+0.73% |
51,000 |
2024/11/1 |
1,416 |
1,416 |
1,375 |
1,376 |
-1.01% |
44,300 |
2024/10/31 |
1,400 |
1,415 |
1,373 |
1,390 |
+0.07% |
62,200 |
2024/10/30 |
1,391 |
1,400 |
1,375 |
1,389 |
+0.51% |
153,400 |
2024/10/29 |
1,377 |
1,401 |
1,371 |
1,382 |
+1.02% |
44,500 |
2024/10/28 |
1,339 |
1,374 |
1,325 |
1,368 |
+2.17% |
58,800 |
2024/10/25 |
1,336 |
1,347 |
1,316 |
1,339 |
+0.68% |
63,400 |
2024/10/24 |
1,324 |
1,336 |
1,306 |
1,330 |
-0.37% |
41,100 |
2024/10/23 |
1,334 |
1,337 |
1,320 |
1,335 |
+1.21% |
42,600 |
2024/10/22 |
1,346 |
1,346 |
1,310 |
1,319 |
-2.01% |
48,600 |
2024/10/21 |
1,334 |
1,351 |
1,323 |
1,346 |
+0.82% |
42,500 |
2024/10/18 |
1,354 |
1,354 |
1,327 |
1,335 |
-0.30% |
19,600 |
2024/10/17 |
1,335 |
1,353 |
1,331 |
1,339 |
+1.44% |
30,500 |
2024/10/16 |
1,332 |
1,350 |
1,320 |
1,320 |
-3.08% |
34,400 |
2024/10/15 |
1,324 |
1,379 |
1,320 |
1,362 |
+2.95% |
69,300 |
2024/10/11 |
1,324 |
1,337 |
1,315 |
1,323 |
-0.38% |
32,000 |
2024/10/10 |
1,323 |
1,334 |
1,315 |
1,328 |
+0.61% |
20,700 |
2024/10/9 |
1,341 |
1,349 |
1,309 |
1,320 |
-0.98% |
35,000 |
2024/10/8 |
1,347 |
1,356 |
1,332 |
1,333 |
-2.77% |
26,400 |
2024/10/7 |
1,394 |
1,394 |
1,371 |
1,371 |
+0.29% |
31,000 |
2024/10/4 |
1,339 |
1,370 |
1,339 |
1,367 |
+2.24% |
69,400 |
2024/10/3 |
1,351 |
1,360 |
1,333 |
1,337 |
+2.14% |
50,700 |
2024/10/2 |
1,325 |
1,331 |
1,298 |
1,309 |
-1.36% |
52,500 |
2024/10/1 |
1,330 |
1,344 |
1,317 |
1,327 |
+0.91% |
30,100 |
2024/9/30 |
1,309 |
1,335 |
1,309 |
1,315 |
-3.66% |
56,000 |
2024/9/27 |
1,407 |
1,407 |
1,355 |
1,365 |
-2.08% |
110,800 |
2024/9/26 |
1,408 |
1,408 |
1,371 |
1,394 |
-0.21% |
108,100 |
2024/9/25 |
1,356 |
1,406 |
1,335 |
1,397 |
+4.02% |
136,500 |
2024/9/24 |
1,357 |
1,366 |
1,343 |
1,343 |
-0.30% |
55,300 |
2024/9/20 |
1,316 |
1,364 |
1,316 |
1,347 |
+2.36% |
78,700 |
2024/9/19 |
1,314 |
1,331 |
1,304 |
1,316 |
+1.39% |
25,400 |
2024/9/18 |
1,310 |
1,318 |
1,278 |
1,298 |
+0.70% |
64,600 |
2024/9/17 |
1,333 |
1,333 |
1,266 |
1,289 |
-1.98% |
41,600 |
2024/9/13 |
1,316 |
1,322 |
1,311 |
1,315 |
-0.90% |
31,700 |
2024/9/12 |
1,310 |
1,339 |
1,306 |
1,327 |
+2.95% |
24,300 |
2024/9/11 |
1,321 |
1,323 |
1,287 |
1,289 |
-2.42% |
45,400 |
2024/9/10 |
1,338 |
1,359 |
1,321 |
1,321 |
-0.90% |
21,500 |
2024/9/9 |
1,293 |
1,349 |
1,281 |
1,333 |
+0.76% |
42,100 |
2024/9/6 |
1,354 |
1,360 |
1,315 |
1,323 |
-1.05% |
22,200 |
2024/9/5 |
1,340 |
1,369 |
1,330 |
1,337 |
+0.38% |
41,400 |
2024/9/4 |
1,375 |
1,379 |
1,332 |
1,332 |
-6.13% |
61,700 |
2024/9/3 |
1,400 |
1,427 |
1,400 |
1,419 |
+1.72% |
20,400 |
2024/9/2 |
1,423 |
1,432 |
1,394 |
1,395 |
-1.76% |
26,000 |
2024/8/30 |
1,416 |
1,431 |
1,411 |
1,420 |
+1.43% |
53,800 |
2024/8/29 |
1,408 |
1,424 |
1,393 |
1,400 |
-0.99% |
27,800 |
2024/8/28 |
1,407 |
1,428 |
1,390 |
1,414 |
+0.00% |
37,600 |
2024/8/27 |
1,395 |
1,423 |
1,391 |
1,414 |
+2.54% |
27,800 |
2024/8/26 |
1,399 |
1,399 |
1,371 |
1,379 |
-1.08% |
27,400 |
2024/8/23 |
1,398 |
1,418 |
1,394 |
1,394 |
+0.29% |
30,100 |
2024/8/22 |
1,415 |
1,415 |
1,380 |
1,390 |
+0.36% |
23,500 |
2024/8/21 |
1,379 |
1,400 |
1,379 |
1,385 |
-1.00% |
21,100 |
2024/8/20 |
1,363 |
1,406 |
1,363 |
1,399 |
+4.25% |
36,100 |
2024/8/19 |
1,374 |
1,390 |
1,342 |
1,342 |
-3.59% |
43,000 |
2024/8/16 |
1,370 |
1,395 |
1,365 |
1,392 |
+3.88% |
36,500 |
|