| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
2,237 |
2,244 |
2,196 |
2,217 |
-0.63% |
21,700 |
| 2025/1/10 |
2,230 |
2,250 |
2,215 |
2,231 |
+0.72% |
20,400 |
| 2025/1/9 |
2,240 |
2,247 |
2,204 |
2,215 |
-1.12% |
57,100 |
| 2025/1/8 |
2,240 |
2,251 |
2,230 |
2,240 |
+0.00% |
9,300 |
| 2025/1/7 |
2,209 |
2,268 |
2,209 |
2,240 |
+1.59% |
25,400 |
| 2025/1/6 |
2,296 |
2,296 |
2,202 |
2,205 |
-4.30% |
21,800 |
| 2024/12/30 |
2,378 |
2,378 |
2,281 |
2,304 |
-2.54% |
13,000 |
| 2024/12/27 |
2,320 |
2,364 |
2,287 |
2,364 |
+2.87% |
17,100 |
| 2024/12/26 |
2,248 |
2,298 |
2,236 |
2,298 |
+1.50% |
25,700 |
| 2024/12/25 |
2,282 |
2,282 |
2,235 |
2,264 |
-0.48% |
10,500 |
| 2024/12/24 |
2,287 |
2,290 |
2,264 |
2,275 |
-0.35% |
7,500 |
| 2024/12/23 |
2,290 |
2,292 |
2,278 |
2,283 |
-0.48% |
7,700 |
| 2024/12/20 |
2,287 |
2,298 |
2,268 |
2,294 |
+0.66% |
23,500 |
| 2024/12/19 |
2,235 |
2,285 |
2,235 |
2,279 |
+1.56% |
22,000 |
| 2024/12/18 |
2,294 |
2,294 |
2,235 |
2,244 |
-1.49% |
8,900 |
| 2024/12/17 |
2,283 |
2,286 |
2,257 |
2,278 |
+0.75% |
14,900 |
| 2024/12/16 |
2,286 |
2,291 |
2,261 |
2,261 |
-1.09% |
7,300 |
| 2024/12/13 |
2,240 |
2,291 |
2,235 |
2,286 |
+1.74% |
29,300 |
| 2024/12/12 |
2,320 |
2,328 |
2,228 |
2,247 |
-1.88% |
20,400 |
| 2024/12/11 |
2,279 |
2,309 |
2,254 |
2,290 |
+2.23% |
36,700 |
| 2024/12/10 |
2,245 |
2,245 |
2,212 |
2,240 |
+0.67% |
20,500 |
| 2024/12/9 |
2,201 |
2,231 |
2,200 |
2,225 |
+1.09% |
24,500 |
| 2024/12/6 |
2,222 |
2,223 |
2,201 |
2,201 |
-0.95% |
5,500 |
| 2024/12/5 |
2,228 |
2,245 |
2,216 |
2,222 |
+1.00% |
12,900 |
| 2024/12/4 |
2,256 |
2,259 |
2,200 |
2,200 |
-2.00% |
14,400 |
| 2024/12/3 |
2,236 |
2,263 |
2,223 |
2,245 |
+0.81% |
36,100 |
| 2024/12/2 |
2,212 |
2,227 |
2,198 |
2,227 |
+1.23% |
14,400 |
| 2024/11/29 |
2,186 |
2,213 |
2,186 |
2,200 |
+0.64% |
13,500 |
| 2024/11/28 |
2,206 |
2,220 |
2,167 |
2,186 |
-0.82% |
20,200 |
| 2024/11/27 |
2,200 |
2,209 |
2,179 |
2,204 |
+0.18% |
13,000 |
| 2024/11/26 |
2,150 |
2,200 |
2,150 |
2,200 |
+2.18% |
16,600 |
| 2024/11/25 |
2,210 |
2,210 |
2,121 |
2,153 |
-2.54% |
75,900 |
| 2024/11/22 |
2,227 |
2,229 |
2,188 |
2,209 |
+0.23% |
15,700 |
| 2024/11/21 |
2,230 |
2,230 |
2,190 |
2,204 |
-0.59% |
15,600 |
| 2024/11/20 |
2,141 |
2,220 |
2,141 |
2,217 |
+3.94% |
44,800 |
| 2024/11/19 |
2,110 |
2,137 |
2,105 |
2,133 |
+0.85% |
25,900 |
| 2024/11/18 |
2,098 |
2,150 |
2,092 |
2,115 |
+0.81% |
15,600 |
| 2024/11/15 |
2,111 |
2,111 |
2,080 |
2,098 |
+0.62% |
25,300 |
| 2024/11/14 |
2,108 |
2,123 |
2,085 |
2,085 |
+0.00% |
25,400 |
| 2024/11/13 |
2,131 |
2,131 |
2,085 |
2,085 |
-1.93% |
20,600 |
| 2024/11/12 |
2,121 |
2,160 |
2,115 |
2,126 |
+0.95% |
18,700 |
| 2024/11/11 |
2,127 |
2,131 |
2,097 |
2,106 |
-0.89% |
19,100 |
| 2024/11/8 |
2,144 |
2,178 |
2,116 |
2,125 |
+0.05% |
26,300 |
| 2024/11/7 |
2,069 |
2,145 |
2,069 |
2,124 |
+1.38% |
27,400 |
| 2024/11/6 |
2,127 |
2,144 |
2,095 |
2,095 |
-1.87% |
23,900 |
| 2024/11/5 |
2,098 |
2,151 |
2,084 |
2,135 |
+1.96% |
32,800 |
| 2024/11/1 |
2,128 |
2,156 |
2,087 |
2,094 |
-3.86% |
26,900 |
| 2024/10/31 |
1,939 |
2,195 |
1,930 |
2,178 |
+5.88% |
84,600 |
| 2024/10/30 |
2,037 |
2,074 |
2,010 |
2,057 |
+2.34% |
236,500 |
| 2024/10/29 |
1,990 |
2,023 |
1,982 |
2,010 |
-0.20% |
32,800 |
| 2024/10/28 |
1,980 |
2,024 |
1,939 |
2,014 |
+1.10% |
39,600 |
| 2024/10/25 |
2,015 |
2,029 |
1,981 |
1,992 |
-1.14% |
38,700 |
| 2024/10/24 |
1,992 |
2,033 |
1,992 |
2,015 |
+0.35% |
48,500 |
| 2024/10/23 |
2,020 |
2,066 |
1,998 |
2,008 |
-1.28% |
33,200 |
| 2024/10/22 |
2,029 |
2,084 |
2,029 |
2,034 |
-1.98% |
37,200 |
| 2024/10/21 |
2,058 |
2,075 |
2,029 |
2,075 |
+0.83% |
38,400 |
| 2024/10/18 |
2,082 |
2,096 |
2,014 |
2,058 |
-1.06% |
25,300 |
| 2024/10/17 |
2,082 |
2,099 |
2,068 |
2,080 |
-1.14% |
18,500 |
| 2024/10/16 |
2,077 |
2,156 |
2,076 |
2,104 |
+1.30% |
52,500 |
| 2024/10/15 |
2,031 |
2,103 |
2,031 |
2,077 |
+2.67% |
42,500 |
| 2024/10/11 |
2,112 |
2,112 |
1,980 |
2,023 |
-4.98% |
79,600 |
| 2024/10/10 |
2,126 |
2,133 |
2,114 |
2,129 |
+0.66% |
35,500 |
| 2024/10/9 |
2,109 |
2,127 |
2,095 |
2,115 |
+1.20% |
73,900 |
| 2024/10/8 |
2,078 |
2,100 |
2,058 |
2,090 |
-0.43% |
62,200 |
| 2024/10/7 |
2,087 |
2,110 |
2,075 |
2,099 |
+2.14% |
36,200 |
| 2024/10/4 |
2,049 |
2,073 |
2,017 |
2,055 |
+1.78% |
40,900 |
| 2024/10/3 |
2,012 |
2,024 |
1,991 |
2,019 |
+3.43% |
44,600 |
| 2024/10/2 |
1,910 |
1,958 |
1,899 |
1,952 |
+1.35% |
59,400 |
| 2024/10/1 |
1,866 |
1,926 |
1,852 |
1,926 |
+4.33% |
41,500 |
| 2024/9/30 |
1,830 |
1,863 |
1,828 |
1,846 |
-0.91% |
50,600 |
| 2024/9/27 |
1,830 |
1,884 |
1,826 |
1,863 |
+2.03% |
124,100 |
| 2024/9/26 |
1,834 |
1,834 |
1,796 |
1,826 |
+1.78% |
332,200 |
| 2024/9/25 |
1,772 |
1,799 |
1,765 |
1,794 |
+1.36% |
183,900 |
| 2024/9/24 |
1,767 |
1,788 |
1,761 |
1,770 |
+1.49% |
190,900 |
| 2024/9/20 |
1,730 |
1,760 |
1,702 |
1,744 |
+2.77% |
144,800 |
| 2024/9/19 |
1,749 |
1,755 |
1,697 |
1,697 |
-1.51% |
105,100 |
| 2024/9/18 |
1,728 |
1,735 |
1,722 |
1,723 |
+0.29% |
45,400 |
| 2024/9/17 |
1,732 |
1,752 |
1,706 |
1,718 |
+0.06% |
93,100 |
| 2024/9/13 |
1,735 |
1,745 |
1,710 |
1,717 |
-1.04% |
75,700 |
| 2024/9/12 |
1,741 |
1,755 |
1,720 |
1,735 |
+1.17% |
49,600 |
| 2024/9/11 |
1,708 |
1,742 |
1,702 |
1,715 |
+0.53% |
43,600 |
| 2024/9/10 |
1,707 |
1,719 |
1,706 |
1,706 |
+0.53% |
22,200 |
| 2024/9/9 |
1,666 |
1,704 |
1,653 |
1,697 |
-0.18% |
42,400 |
| 2024/9/6 |
1,718 |
1,721 |
1,691 |
1,700 |
-0.70% |
56,000 |
| 2024/9/5 |
1,696 |
1,735 |
1,692 |
1,712 |
+0.94% |
26,900 |
| 2024/9/4 |
1,687 |
1,711 |
1,687 |
1,696 |
-1.34% |
44,900 |
| 2024/9/3 |
1,700 |
1,724 |
1,698 |
1,719 |
+1.66% |
37,900 |
| 2024/9/2 |
1,710 |
1,710 |
1,675 |
1,691 |
+0.00% |
26,100 |
| 2024/8/30 |
1,702 |
1,710 |
1,691 |
1,691 |
+0.30% |
32,600 |
| 2024/8/29 |
1,680 |
1,695 |
1,670 |
1,686 |
+0.36% |
32,900 |
| 2024/8/28 |
1,678 |
1,694 |
1,671 |
1,680 |
+0.00% |
32,900 |
| 2024/8/27 |
1,652 |
1,688 |
1,650 |
1,680 |
+1.76% |
18,400 |
| 2024/8/26 |
1,655 |
1,655 |
1,628 |
1,651 |
-0.24% |
30,300 |
| 2024/8/23 |
1,634 |
1,662 |
1,634 |
1,655 |
+1.85% |
33,000 |
| 2024/8/22 |
1,606 |
1,631 |
1,595 |
1,625 |
+3.77% |
33,100 |
| 2024/8/21 |
1,561 |
1,581 |
1,552 |
1,566 |
+0.26% |
26,200 |
| 2024/8/20 |
1,568 |
1,583 |
1,554 |
1,562 |
+1.49% |
32,500 |
| 2024/8/19 |
1,560 |
1,568 |
1,538 |
1,539 |
-1.28% |
31,500 |
| 2024/8/16 |
1,563 |
1,563 |
1,538 |
1,559 |
+1.23% |
30,600 |
| 2024/8/15 |
1,541 |
1,558 |
1,524 |
1,540 |
+0.46% |
32,000 |
| 2024/8/14 |
1,541 |
1,541 |
1,505 |
1,533 |
-0.39% |
23,100 |
| 2024/8/13 |
1,550 |
1,550 |
1,516 |
1,539 |
+1.52% |
25,000 |
| 2024/8/9 |
1,513 |
1,523 |
1,481 |
1,516 |
+3.55% |
56,800 |
| 2024/8/8 |
1,503 |
1,523 |
1,464 |
1,464 |
-4.25% |
83,300 |
| 2024/8/7 |
1,490 |
1,569 |
1,476 |
1,529 |
+1.53% |
53,400 |
| 2024/8/6 |
1,496 |
1,543 |
1,471 |
1,506 |
+7.88% |
50,900 |
| 2024/8/5 |
1,527 |
1,584 |
1,369 |
1,396 |
-11.20% |
80,900 |
| 2024/8/2 |
1,627 |
1,627 |
1,572 |
1,572 |
-10.12% |
71,200 |
| 2024/8/1 |
1,796 |
1,796 |
1,734 |
1,749 |
-2.62% |
31,400 |
| 2024/7/31 |
1,770 |
1,796 |
1,746 |
1,796 |
+0.34% |
25,700 |
| 2024/7/30 |
1,813 |
1,813 |
1,773 |
1,790 |
-1.38% |
27,300 |
| 2024/7/29 |
1,813 |
1,831 |
1,799 |
1,815 |
+0.89% |
13,900 |
| 2024/7/26 |
1,813 |
1,825 |
1,791 |
1,799 |
-0.66% |
22,200 |
| 2024/7/25 |
1,813 |
1,828 |
1,805 |
1,811 |
-0.93% |
23,300 |
| 2024/7/24 |
1,846 |
1,866 |
1,828 |
1,828 |
-1.51% |
18,800 |
| 2024/7/23 |
1,876 |
1,890 |
1,842 |
1,856 |
-1.01% |
14,600 |
| 2024/7/22 |
1,932 |
1,932 |
1,875 |
1,875 |
-2.19% |
13,900 |
| 2024/7/19 |
1,940 |
1,940 |
1,913 |
1,917 |
-1.74% |
10,000 |
| 2024/7/18 |
1,947 |
1,963 |
1,943 |
1,951 |
-0.05% |
15,200 |
| 2024/7/17 |
1,937 |
1,960 |
1,933 |
1,952 |
+1.30% |
20,700 |
| 2024/7/16 |
1,945 |
1,950 |
1,916 |
1,927 |
+0.42% |
16,300 |
| 2024/7/12 |
1,894 |
1,938 |
1,894 |
1,919 |
+0.68% |
21,400 |
| 2024/7/11 |
1,934 |
1,934 |
1,880 |
1,906 |
-0.94% |
24,900 |
|
