日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
3,190 |
3,200 |
2,593 |
2,712 |
-15.12% |
4,301,600 |
2025/2/13 |
3,185 |
3,210 |
3,130 |
3,195 |
+0.31% |
546,600 |
2025/2/12 |
3,230 |
3,230 |
3,015 |
3,185 |
+0.79% |
976,300 |
2025/2/10 |
3,100 |
3,165 |
3,015 |
3,160 |
+4.81% |
791,000 |
2025/2/7 |
2,921 |
3,030 |
2,870 |
3,015 |
+2.20% |
731,200 |
2025/2/6 |
2,880 |
2,987 |
2,850 |
2,950 |
+2.93% |
733,100 |
2025/2/5 |
2,770 |
2,883 |
2,728 |
2,866 |
+0.88% |
756,600 |
2025/2/4 |
2,785 |
2,923 |
2,784 |
2,841 |
+5.42% |
1,299,000 |
2025/2/3 |
2,732 |
2,757 |
2,580 |
2,695 |
-8.08% |
1,702,300 |
2025/1/31 |
2,902 |
3,120 |
2,868 |
2,932 |
+1.03% |
1,598,200 |
2025/1/30 |
2,884 |
2,944 |
2,838 |
2,902 |
+2.40% |
800,200 |
2025/1/29 |
2,835 |
2,874 |
2,755 |
2,834 |
+0.50% |
674,600 |
2025/1/28 |
2,784 |
2,929 |
2,746 |
2,820 |
+1.15% |
969,400 |
2025/1/27 |
2,794 |
2,808 |
2,693 |
2,788 |
-1.97% |
950,300 |
2025/1/24 |
2,722 |
2,859 |
2,679 |
2,844 |
+6.72% |
1,182,600 |
2025/1/23 |
2,647 |
2,679 |
2,571 |
2,665 |
-1.19% |
731,300 |
2025/1/22 |
2,728 |
2,786 |
2,685 |
2,697 |
+0.48% |
1,308,000 |
2025/1/21 |
2,887 |
2,900 |
2,620 |
2,684 |
-11.57% |
2,369,500 |
2025/1/20 |
3,090 |
3,165 |
2,940 |
3,035 |
-1.94% |
2,365,500 |
2025/1/17 |
2,870 |
3,115 |
2,851 |
3,095 |
+5.99% |
1,278,700 |
2025/1/16 |
2,828 |
3,030 |
2,828 |
2,920 |
+6.76% |
1,560,400 |
2025/1/15 |
2,849 |
2,861 |
2,702 |
2,735 |
-3.46% |
653,000 |
2025/1/14 |
2,748 |
2,875 |
2,732 |
2,833 |
+2.57% |
717,600 |
2025/1/10 |
2,788 |
2,895 |
2,762 |
2,762 |
-1.92% |
623,400 |
2025/1/9 |
2,850 |
2,906 |
2,801 |
2,816 |
-1.23% |
842,700 |
2025/1/8 |
2,846 |
2,916 |
2,781 |
2,851 |
-2.93% |
1,430,800 |
2025/1/7 |
3,115 |
3,195 |
2,930 |
2,937 |
-5.71% |
1,890,200 |
2025/1/6 |
3,210 |
3,230 |
3,100 |
3,115 |
+0.32% |
786,300 |
2024/12/30 |
3,440 |
3,440 |
3,100 |
3,105 |
-11.29% |
1,549,500 |
2024/12/27 |
3,375 |
3,625 |
3,350 |
3,500 |
-0.14% |
1,591,800 |
2024/12/26 |
3,580 |
3,665 |
3,505 |
3,505 |
-1.13% |
1,266,900 |
2024/12/25 |
3,490 |
3,600 |
3,370 |
3,545 |
+5.82% |
1,606,100 |
2024/12/24 |
3,420 |
3,430 |
3,320 |
3,350 |
-3.46% |
1,083,600 |
2024/12/23 |
3,190 |
3,490 |
3,070 |
3,470 |
+7.43% |
2,762,900 |
2024/12/20 |
3,325 |
3,380 |
3,210 |
3,230 |
-3.15% |
886,000 |
2024/12/19 |
3,200 |
3,360 |
3,175 |
3,335 |
-0.15% |
1,628,100 |
2024/12/18 |
3,495 |
3,580 |
3,315 |
3,340 |
-5.65% |
1,570,700 |
2024/12/17 |
3,700 |
3,795 |
3,515 |
3,540 |
-4.32% |
2,327,900 |
2024/12/16 |
3,805 |
3,875 |
3,570 |
3,700 |
+3.64% |
4,053,400 |
2024/12/13 |
3,395 |
3,590 |
3,355 |
3,570 |
+3.03% |
2,560,800 |
2024/12/12 |
3,565 |
3,700 |
3,430 |
3,465 |
+5.48% |
3,948,400 |
2024/12/11 |
3,390 |
3,475 |
3,140 |
3,285 |
+0.92% |
4,447,300 |
2024/12/10 |
3,335 |
3,535 |
3,210 |
3,255 |
-5.10% |
4,796,300 |
2024/12/9 |
3,260 |
3,495 |
3,210 |
3,430 |
+9.94% |
4,979,100 |
2024/12/6 |
2,754 |
3,175 |
2,729 |
3,120 |
+9.32% |
6,613,400 |
2024/12/5 |
2,600 |
2,944 |
2,594 |
2,854 |
+12.36% |
3,327,700 |
2024/12/4 |
2,532 |
2,555 |
2,465 |
2,540 |
+0.79% |
668,300 |
2024/12/3 |
2,390 |
2,539 |
2,387 |
2,520 |
+2.61% |
1,048,000 |
2024/12/2 |
2,435 |
2,512 |
2,366 |
2,456 |
+7.44% |
1,648,900 |
2024/11/29 |
2,237 |
2,316 |
2,160 |
2,286 |
+2.19% |
879,100 |
2024/11/28 |
2,309 |
2,362 |
2,204 |
2,237 |
+0.00% |
1,329,200 |
2024/11/27 |
2,208 |
2,239 |
2,102 |
2,237 |
-3.08% |
1,763,700 |
2024/11/26 |
2,443 |
2,459 |
2,260 |
2,308 |
-9.24% |
1,659,500 |
2024/11/25 |
2,640 |
2,640 |
2,489 |
2,543 |
-3.67% |
2,065,600 |
2024/11/22 |
2,360 |
2,640 |
2,325 |
2,640 |
+13.35% |
2,694,000 |
2024/11/21 |
2,300 |
2,384 |
2,250 |
2,329 |
+3.10% |
1,336,900 |
2024/11/20 |
2,265 |
2,308 |
2,192 |
2,259 |
-0.26% |
659,800 |
2024/11/19 |
2,139 |
2,269 |
2,132 |
2,265 |
+6.74% |
1,012,600 |
2024/11/18 |
2,080 |
2,160 |
2,044 |
2,122 |
+4.28% |
984,600 |
2024/11/15 |
2,052 |
2,090 |
1,997 |
2,035 |
-4.37% |
897,800 |
2024/11/14 |
2,145 |
2,207 |
2,085 |
2,128 |
+1.43% |
865,100 |
2024/11/13 |
2,260 |
2,300 |
2,085 |
2,098 |
-7.50% |
1,306,800 |
2024/11/12 |
2,300 |
2,395 |
2,201 |
2,268 |
+3.09% |
2,321,800 |
2024/11/11 |
2,214 |
2,283 |
2,056 |
2,200 |
+5.47% |
2,096,300 |
2024/11/8 |
1,692 |
2,086 |
1,687 |
2,086 |
+23.72% |
2,846,100 |
2024/11/7 |
1,781 |
1,850 |
1,655 |
1,686 |
+1.38% |
1,306,500 |
2024/11/6 |
1,600 |
1,686 |
1,573 |
1,663 |
+6.06% |
1,097,800 |
2024/11/5 |
1,554 |
1,582 |
1,493 |
1,568 |
-1.63% |
375,800 |
2024/11/1 |
1,564 |
1,594 |
1,553 |
1,594 |
-0.44% |
310,800 |
2024/10/31 |
1,564 |
1,620 |
1,563 |
1,601 |
+1.33% |
297,900 |
2024/10/30 |
1,547 |
1,606 |
1,524 |
1,580 |
+4.02% |
469,400 |
2024/10/29 |
1,420 |
1,539 |
1,408 |
1,519 |
+7.50% |
514,400 |
2024/10/28 |
1,320 |
1,430 |
1,315 |
1,413 |
+8.69% |
428,700 |
2024/10/25 |
1,320 |
1,320 |
1,284 |
1,300 |
-1.52% |
113,400 |
2024/10/24 |
1,312 |
1,347 |
1,295 |
1,320 |
+0.23% |
170,100 |
2024/10/23 |
1,355 |
1,355 |
1,316 |
1,317 |
-3.30% |
125,500 |
2024/10/22 |
1,396 |
1,400 |
1,362 |
1,362 |
-3.54% |
122,000 |
2024/10/21 |
1,368 |
1,430 |
1,358 |
1,412 |
+4.98% |
193,100 |
2024/10/18 |
1,367 |
1,367 |
1,341 |
1,345 |
-2.54% |
89,900 |
2024/10/17 |
1,392 |
1,420 |
1,376 |
1,380 |
-0.36% |
114,300 |
2024/10/16 |
1,380 |
1,409 |
1,377 |
1,385 |
-0.43% |
80,400 |
2024/10/15 |
1,414 |
1,439 |
1,387 |
1,391 |
+3.57% |
216,200 |
2024/10/11 |
1,378 |
1,380 |
1,343 |
1,343 |
-2.18% |
108,600 |
2024/10/10 |
1,386 |
1,386 |
1,346 |
1,373 |
-0.36% |
169,100 |
2024/10/9 |
1,380 |
1,391 |
1,359 |
1,378 |
-0.14% |
141,200 |
2024/10/8 |
1,419 |
1,421 |
1,380 |
1,380 |
-3.70% |
155,000 |
2024/10/7 |
1,448 |
1,455 |
1,433 |
1,433 |
+1.06% |
129,400 |
2024/10/4 |
1,422 |
1,437 |
1,411 |
1,418 |
+0.64% |
151,000 |
2024/10/3 |
1,460 |
1,467 |
1,405 |
1,409 |
-1.95% |
142,400 |
2024/10/2 |
1,428 |
1,456 |
1,428 |
1,437 |
-1.44% |
142,200 |
2024/10/1 |
1,424 |
1,476 |
1,386 |
1,458 |
+1.67% |
232,500 |
2024/9/30 |
1,446 |
1,498 |
1,434 |
1,434 |
-2.85% |
310,400 |
2024/9/27 |
1,449 |
1,500 |
1,441 |
1,476 |
+2.64% |
411,200 |
2024/9/26 |
1,440 |
1,458 |
1,413 |
1,438 |
-1.51% |
358,500 |
2024/9/25 |
1,522 |
1,527 |
1,433 |
1,460 |
-10.04% |
1,326,700 |
2024/9/24 |
1,623 |
1,623 |
1,623 |
1,623 |
+22.68% |
139,700 |
2024/9/20 |
1,336 |
1,336 |
1,306 |
1,323 |
+1.30% |
91,800 |
2024/9/19 |
1,309 |
1,336 |
1,300 |
1,306 |
+2.11% |
114,900 |
2024/9/18 |
1,264 |
1,311 |
1,263 |
1,279 |
+2.65% |
168,700 |
2024/9/17 |
1,271 |
1,274 |
1,226 |
1,246 |
-1.58% |
78,800 |
2024/9/13 |
1,271 |
1,293 |
1,260 |
1,266 |
-1.09% |
76,500 |
2024/9/12 |
1,266 |
1,288 |
1,258 |
1,280 |
+3.81% |
111,500 |
2024/9/11 |
1,267 |
1,280 |
1,215 |
1,233 |
-2.61% |
177,800 |
2024/9/10 |
1,240 |
1,283 |
1,239 |
1,266 |
+3.18% |
163,400 |
2024/9/9 |
1,212 |
1,239 |
1,185 |
1,227 |
-3.99% |
203,000 |
2024/9/6 |
1,307 |
1,307 |
1,266 |
1,278 |
-0.93% |
93,800 |
2024/9/5 |
1,278 |
1,309 |
1,268 |
1,290 |
-0.31% |
128,800 |
2024/9/4 |
1,309 |
1,329 |
1,293 |
1,294 |
-5.20% |
201,500 |
2024/9/3 |
1,331 |
1,412 |
1,321 |
1,365 |
+3.88% |
341,600 |
2024/9/2 |
1,336 |
1,336 |
1,307 |
1,314 |
-1.65% |
129,800 |
2024/8/30 |
1,336 |
1,340 |
1,320 |
1,336 |
+0.60% |
122,200 |
2024/8/29 |
1,337 |
1,347 |
1,321 |
1,328 |
-1.78% |
182,100 |
2024/8/28 |
1,458 |
1,464 |
1,342 |
1,352 |
-9.14% |
512,000 |
2024/8/27 |
1,446 |
1,488 |
1,433 |
1,488 |
+2.62% |
201,500 |
2024/8/26 |
1,356 |
1,457 |
1,349 |
1,450 |
+8.13% |
335,300 |
2024/8/23 |
1,310 |
1,341 |
1,303 |
1,341 |
+0.90% |
118,500 |
2024/8/22 |
1,361 |
1,369 |
1,320 |
1,329 |
-1.26% |
133,100 |
2024/8/21 |
1,370 |
1,391 |
1,336 |
1,346 |
-2.32% |
233,900 |
2024/8/20 |
1,281 |
1,384 |
1,281 |
1,378 |
+8.25% |
247,500 |
2024/8/19 |
1,315 |
1,342 |
1,273 |
1,273 |
-2.30% |
178,300 |
2024/8/16 |
1,272 |
1,334 |
1,272 |
1,303 |
+4.91% |
290,000 |
2024/8/15 |
1,210 |
1,264 |
1,205 |
1,242 |
+2.99% |
222,900 |
2024/8/14 |
1,240 |
1,240 |
1,178 |
1,206 |
-1.95% |
316,100 |
|