日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,085 |
2,098 |
2,071 |
2,081 |
+0.24% |
51,900 |
2025/2/12 |
2,080 |
2,085 |
2,057 |
2,076 |
+0.10% |
69,600 |
2025/2/10 |
2,100 |
2,102 |
2,067 |
2,074 |
-1.05% |
132,700 |
2025/2/7 |
2,094 |
2,113 |
2,050 |
2,096 |
-2.15% |
137,800 |
2025/2/6 |
2,219 |
2,223 |
2,131 |
2,142 |
-0.33% |
190,100 |
2025/2/5 |
2,155 |
2,161 |
2,129 |
2,149 |
+0.14% |
120,400 |
2025/2/4 |
2,186 |
2,193 |
2,140 |
2,146 |
-0.79% |
76,300 |
2025/2/3 |
2,222 |
2,233 |
2,152 |
2,163 |
-3.31% |
90,000 |
2025/1/31 |
2,244 |
2,244 |
2,208 |
2,237 |
-0.13% |
41,000 |
2025/1/30 |
2,220 |
2,240 |
2,214 |
2,240 |
+0.54% |
63,100 |
2025/1/29 |
2,267 |
2,267 |
2,222 |
2,228 |
-1.07% |
37,800 |
2025/1/28 |
2,270 |
2,272 |
2,252 |
2,252 |
-0.09% |
31,700 |
2025/1/27 |
2,272 |
2,272 |
2,243 |
2,254 |
+0.22% |
26,100 |
2025/1/24 |
2,243 |
2,274 |
2,236 |
2,249 |
+0.81% |
64,300 |
2025/1/23 |
2,246 |
2,246 |
2,208 |
2,231 |
+0.36% |
77,400 |
2025/1/22 |
2,270 |
2,270 |
2,219 |
2,223 |
-1.72% |
51,300 |
2025/1/21 |
2,229 |
2,262 |
2,226 |
2,262 |
+1.94% |
61,500 |
2025/1/20 |
2,211 |
2,227 |
2,195 |
2,219 |
+0.36% |
37,500 |
2025/1/17 |
2,202 |
2,219 |
2,172 |
2,211 |
+0.59% |
67,000 |
2025/1/16 |
2,210 |
2,210 |
2,184 |
2,198 |
-0.41% |
66,000 |
2025/1/15 |
2,216 |
2,220 |
2,190 |
2,207 |
-0.81% |
49,300 |
2025/1/14 |
2,241 |
2,241 |
2,208 |
2,225 |
-1.16% |
50,000 |
2025/1/10 |
2,257 |
2,267 |
2,245 |
2,251 |
-1.32% |
32,700 |
2025/1/9 |
2,295 |
2,298 |
2,273 |
2,281 |
-1.26% |
36,700 |
2025/1/8 |
2,310 |
2,318 |
2,288 |
2,310 |
-0.13% |
63,200 |
2025/1/7 |
2,339 |
2,341 |
2,311 |
2,313 |
-1.11% |
65,400 |
2025/1/6 |
2,433 |
2,433 |
2,330 |
2,339 |
-4.22% |
89,400 |
2024/12/30 |
2,453 |
2,464 |
2,424 |
2,442 |
-0.33% |
45,300 |
2024/12/27 |
2,438 |
2,450 |
2,420 |
2,450 |
+1.66% |
48,100 |
2024/12/26 |
2,425 |
2,425 |
2,392 |
2,410 |
+0.08% |
44,600 |
2024/12/25 |
2,450 |
2,450 |
2,387 |
2,408 |
-1.23% |
34,000 |
2024/12/24 |
2,415 |
2,447 |
2,415 |
2,438 |
+0.29% |
24,600 |
2024/12/23 |
2,402 |
2,440 |
2,402 |
2,431 |
+1.04% |
34,300 |
2024/12/20 |
2,432 |
2,452 |
2,406 |
2,406 |
-1.64% |
85,000 |
2024/12/19 |
2,378 |
2,455 |
2,372 |
2,446 |
+1.62% |
37,200 |
2024/12/18 |
2,466 |
2,485 |
2,404 |
2,407 |
-1.96% |
53,400 |
2024/12/17 |
2,473 |
2,505 |
2,452 |
2,455 |
-0.49% |
60,400 |
2024/12/16 |
2,450 |
2,473 |
2,426 |
2,467 |
+0.65% |
28,400 |
2024/12/13 |
2,400 |
2,455 |
2,400 |
2,451 |
+0.66% |
66,400 |
2024/12/12 |
2,440 |
2,444 |
2,410 |
2,435 |
+0.37% |
39,600 |
2024/12/11 |
2,424 |
2,443 |
2,401 |
2,426 |
+0.08% |
33,800 |
2024/12/10 |
2,457 |
2,479 |
2,420 |
2,424 |
-0.45% |
57,700 |
2024/12/9 |
2,405 |
2,448 |
2,395 |
2,435 |
+1.63% |
87,400 |
2024/12/6 |
2,362 |
2,396 |
2,362 |
2,396 |
+1.70% |
54,100 |
2024/12/5 |
2,343 |
2,364 |
2,329 |
2,356 |
+0.55% |
30,500 |
2024/12/4 |
2,362 |
2,368 |
2,323 |
2,343 |
-1.31% |
38,800 |
2024/12/3 |
2,330 |
2,383 |
2,315 |
2,374 |
+2.20% |
58,300 |
2024/12/2 |
2,350 |
2,350 |
2,288 |
2,323 |
-0.09% |
48,100 |
2024/11/29 |
2,308 |
2,339 |
2,297 |
2,325 |
+1.44% |
70,300 |
2024/11/28 |
2,257 |
2,292 |
2,254 |
2,292 |
+2.41% |
43,200 |
2024/11/27 |
2,251 |
2,262 |
2,225 |
2,238 |
-0.84% |
31,700 |
2024/11/26 |
2,241 |
2,260 |
2,234 |
2,257 |
+0.71% |
34,900 |
2024/11/25 |
2,270 |
2,274 |
2,241 |
2,241 |
-0.13% |
60,800 |
2024/11/22 |
2,239 |
2,252 |
2,222 |
2,244 |
+1.04% |
37,100 |
2024/11/21 |
2,238 |
2,247 |
2,221 |
2,221 |
+0.23% |
24,500 |
2024/11/20 |
2,222 |
2,236 |
2,215 |
2,216 |
+0.00% |
29,900 |
2024/11/19 |
2,226 |
2,227 |
2,210 |
2,216 |
+0.00% |
23,100 |
2024/11/18 |
2,203 |
2,236 |
2,203 |
2,216 |
-0.58% |
27,600 |
2024/11/15 |
2,256 |
2,256 |
2,220 |
2,229 |
-0.09% |
26,600 |
2024/11/14 |
2,260 |
2,265 |
2,231 |
2,231 |
-1.28% |
37,800 |
2024/11/13 |
2,236 |
2,271 |
2,230 |
2,260 |
+0.89% |
61,100 |
2024/11/12 |
2,229 |
2,258 |
2,229 |
2,240 |
+0.86% |
54,900 |
2024/11/11 |
2,217 |
2,230 |
2,203 |
2,221 |
+0.18% |
46,000 |
2024/11/8 |
2,274 |
2,279 |
2,204 |
2,217 |
-1.69% |
91,700 |
2024/11/7 |
2,239 |
2,298 |
2,221 |
2,255 |
-4.93% |
229,100 |
2024/11/6 |
2,372 |
2,397 |
2,348 |
2,372 |
-0.13% |
95,200 |
2024/11/5 |
2,315 |
2,411 |
2,297 |
2,375 |
+3.08% |
209,900 |
2024/11/1 |
2,315 |
2,330 |
2,294 |
2,304 |
-1.12% |
44,300 |
2024/10/31 |
2,341 |
2,360 |
2,313 |
2,330 |
+0.17% |
77,300 |
2024/10/30 |
2,343 |
2,347 |
2,316 |
2,326 |
+0.17% |
283,300 |
2024/10/29 |
2,308 |
2,339 |
2,300 |
2,322 |
+0.61% |
50,300 |
2024/10/28 |
2,288 |
2,318 |
2,287 |
2,308 |
+0.87% |
31,600 |
2024/10/25 |
2,319 |
2,319 |
2,276 |
2,288 |
-1.12% |
39,600 |
2024/10/24 |
2,302 |
2,323 |
2,292 |
2,314 |
+0.09% |
37,500 |
2024/10/23 |
2,305 |
2,326 |
2,303 |
2,312 |
+0.04% |
36,500 |
2024/10/22 |
2,326 |
2,337 |
2,311 |
2,311 |
-0.64% |
39,200 |
2024/10/21 |
2,360 |
2,360 |
2,326 |
2,326 |
-0.94% |
27,800 |
2024/10/18 |
2,333 |
2,354 |
2,326 |
2,348 |
+0.99% |
32,500 |
2024/10/17 |
2,360 |
2,369 |
2,321 |
2,325 |
-1.27% |
38,400 |
2024/10/16 |
2,340 |
2,369 |
2,337 |
2,355 |
+0.21% |
47,700 |
2024/10/15 |
2,357 |
2,357 |
2,335 |
2,350 |
+0.47% |
44,500 |
2024/10/11 |
2,360 |
2,361 |
2,329 |
2,339 |
-0.76% |
49,300 |
2024/10/10 |
2,350 |
2,357 |
2,331 |
2,357 |
+0.86% |
34,300 |
2024/10/9 |
2,350 |
2,360 |
2,331 |
2,337 |
-0.21% |
55,900 |
2024/10/8 |
2,323 |
2,348 |
2,314 |
2,342 |
+0.17% |
60,200 |
2024/10/7 |
2,340 |
2,354 |
2,322 |
2,338 |
+0.60% |
60,800 |
2024/10/4 |
2,314 |
2,338 |
2,314 |
2,324 |
+0.74% |
61,600 |
2024/10/3 |
2,310 |
2,314 |
2,292 |
2,307 |
+1.41% |
52,300 |
2024/10/2 |
2,284 |
2,310 |
2,264 |
2,275 |
-0.35% |
71,600 |
2024/10/1 |
2,253 |
2,283 |
2,240 |
2,283 |
+0.57% |
54,000 |
2024/9/30 |
2,228 |
2,271 |
2,222 |
2,270 |
+0.62% |
85,800 |
2024/9/27 |
2,228 |
2,268 |
2,218 |
2,256 |
-0.31% |
82,600 |
2024/9/26 |
2,241 |
2,273 |
2,236 |
2,263 |
+1.21% |
250,500 |
2024/9/25 |
2,228 |
2,244 |
2,220 |
2,236 |
+0.27% |
108,900 |
2024/9/24 |
2,253 |
2,261 |
2,230 |
2,230 |
-0.76% |
119,800 |
2024/9/20 |
2,244 |
2,267 |
2,224 |
2,247 |
+1.08% |
133,500 |
2024/9/19 |
2,249 |
2,257 |
2,212 |
2,223 |
-0.63% |
98,600 |
2024/9/18 |
2,216 |
2,238 |
2,215 |
2,237 |
+1.04% |
62,800 |
2024/9/17 |
2,203 |
2,216 |
2,186 |
2,214 |
+0.96% |
75,800 |
2024/9/13 |
2,208 |
2,222 |
2,181 |
2,193 |
-1.75% |
73,000 |
2024/9/12 |
2,235 |
2,257 |
2,223 |
2,232 |
+1.00% |
53,300 |
2024/9/11 |
2,250 |
2,250 |
2,201 |
2,210 |
-2.39% |
52,700 |
2024/9/10 |
2,265 |
2,285 |
2,257 |
2,264 |
-0.04% |
41,700 |
2024/9/9 |
2,234 |
2,270 |
2,225 |
2,265 |
+0.58% |
61,400 |
2024/9/6 |
2,263 |
2,278 |
2,246 |
2,252 |
+0.04% |
44,700 |
2024/9/5 |
2,226 |
2,265 |
2,224 |
2,251 |
+0.31% |
59,700 |
2024/9/4 |
2,229 |
2,269 |
2,224 |
2,244 |
-0.66% |
76,000 |
2024/9/3 |
2,263 |
2,273 |
2,242 |
2,259 |
+0.71% |
48,800 |
2024/9/2 |
2,301 |
2,301 |
2,230 |
2,243 |
-2.94% |
79,000 |
2024/8/30 |
2,285 |
2,324 |
2,280 |
2,311 |
+1.81% |
109,900 |
2024/8/29 |
2,275 |
2,284 |
2,262 |
2,270 |
-0.35% |
36,100 |
2024/8/28 |
2,292 |
2,296 |
2,263 |
2,278 |
-0.22% |
29,700 |
2024/8/27 |
2,289 |
2,299 |
2,281 |
2,283 |
+0.04% |
29,800 |
2024/8/26 |
2,272 |
2,283 |
2,257 |
2,282 |
+0.35% |
37,100 |
2024/8/23 |
2,269 |
2,285 |
2,255 |
2,274 |
+1.20% |
69,100 |
2024/8/22 |
2,224 |
2,256 |
2,224 |
2,247 |
+1.77% |
50,900 |
2024/8/21 |
2,200 |
2,223 |
2,200 |
2,208 |
-0.41% |
25,400 |
2024/8/20 |
2,200 |
2,225 |
2,194 |
2,217 |
+1.28% |
40,600 |
2024/8/19 |
2,184 |
2,203 |
2,181 |
2,189 |
-0.50% |
28,400 |
2024/8/16 |
2,196 |
2,200 |
2,174 |
2,200 |
+1.43% |
47,700 |
2024/8/15 |
2,170 |
2,170 |
2,136 |
2,169 |
+0.51% |
29,700 |
2024/8/14 |
2,130 |
2,165 |
2,130 |
2,158 |
+1.31% |
33,000 |
2024/8/13 |
2,095 |
2,130 |
2,076 |
2,130 |
+1.82% |
38,600 |
|