日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,789 |
1,791 |
1,751 |
1,790 |
+0.06% |
52,800 |
2025/2/12 |
1,777 |
1,800 |
1,761 |
1,789 |
+1.53% |
27,100 |
2025/2/10 |
1,754 |
1,776 |
1,746 |
1,762 |
+0.46% |
38,700 |
2025/2/7 |
1,725 |
1,757 |
1,722 |
1,754 |
+1.04% |
14,900 |
2025/2/6 |
1,756 |
1,759 |
1,736 |
1,736 |
-0.69% |
7,700 |
2025/2/5 |
1,751 |
1,755 |
1,731 |
1,748 |
+1.10% |
11,900 |
2025/2/4 |
1,700 |
1,756 |
1,700 |
1,729 |
+2.79% |
31,100 |
2025/2/3 |
1,717 |
1,717 |
1,682 |
1,682 |
-2.15% |
20,800 |
2025/1/31 |
1,744 |
1,744 |
1,711 |
1,719 |
-1.94% |
10,300 |
2025/1/30 |
1,773 |
1,773 |
1,742 |
1,753 |
-0.68% |
16,300 |
2025/1/29 |
1,745 |
1,786 |
1,719 |
1,765 |
+1.15% |
36,600 |
2025/1/28 |
1,696 |
1,750 |
1,696 |
1,745 |
+2.77% |
33,600 |
2025/1/27 |
1,674 |
1,715 |
1,665 |
1,698 |
+1.62% |
24,200 |
2025/1/24 |
1,670 |
1,685 |
1,664 |
1,671 |
+0.42% |
10,400 |
2025/1/23 |
1,671 |
1,676 |
1,662 |
1,664 |
-0.83% |
11,800 |
2025/1/22 |
1,685 |
1,691 |
1,671 |
1,678 |
+0.36% |
8,800 |
2025/1/21 |
1,670 |
1,678 |
1,655 |
1,672 |
+0.66% |
8,100 |
2025/1/20 |
1,630 |
1,662 |
1,630 |
1,661 |
+2.53% |
9,400 |
2025/1/17 |
1,622 |
1,629 |
1,610 |
1,620 |
-0.12% |
12,700 |
2025/1/16 |
1,654 |
1,654 |
1,622 |
1,622 |
-0.92% |
15,000 |
2025/1/15 |
1,646 |
1,663 |
1,634 |
1,637 |
-0.55% |
11,700 |
2025/1/14 |
1,682 |
1,699 |
1,643 |
1,646 |
-3.18% |
33,700 |
2025/1/10 |
1,672 |
1,702 |
1,672 |
1,700 |
+1.13% |
25,100 |
2025/1/9 |
1,699 |
1,699 |
1,671 |
1,681 |
-0.71% |
19,400 |
2025/1/8 |
1,710 |
1,724 |
1,682 |
1,693 |
-0.99% |
26,800 |
2025/1/7 |
1,707 |
1,710 |
1,688 |
1,710 |
+1.97% |
37,900 |
2025/1/6 |
1,736 |
1,736 |
1,677 |
1,677 |
-3.79% |
81,100 |
2024/12/30 |
1,677 |
1,762 |
1,666 |
1,743 |
+9.55% |
201,100 |
2024/12/27 |
1,578 |
1,592 |
1,578 |
1,591 |
+1.40% |
25,600 |
2024/12/26 |
1,552 |
1,575 |
1,549 |
1,569 |
+1.29% |
24,000 |
2024/12/25 |
1,546 |
1,549 |
1,533 |
1,549 |
-0.13% |
37,400 |
2024/12/24 |
1,565 |
1,565 |
1,551 |
1,551 |
-1.08% |
18,000 |
2024/12/23 |
1,572 |
1,576 |
1,560 |
1,568 |
-0.19% |
29,100 |
2024/12/20 |
1,573 |
1,589 |
1,571 |
1,571 |
-0.57% |
19,800 |
2024/12/19 |
1,569 |
1,589 |
1,563 |
1,580 |
-0.75% |
20,000 |
2024/12/18 |
1,604 |
1,611 |
1,591 |
1,592 |
-1.67% |
21,000 |
2024/12/17 |
1,641 |
1,641 |
1,610 |
1,619 |
-0.67% |
11,800 |
2024/12/16 |
1,647 |
1,647 |
1,630 |
1,630 |
-1.33% |
6,600 |
2024/12/13 |
1,637 |
1,653 |
1,625 |
1,652 |
+0.92% |
23,900 |
2024/12/12 |
1,618 |
1,640 |
1,611 |
1,637 |
+1.93% |
24,600 |
2024/12/11 |
1,626 |
1,626 |
1,586 |
1,606 |
-1.71% |
37,200 |
2024/12/10 |
1,655 |
1,657 |
1,631 |
1,634 |
-1.68% |
20,700 |
2024/12/9 |
1,649 |
1,673 |
1,647 |
1,662 |
+1.78% |
27,600 |
2024/12/6 |
1,628 |
1,643 |
1,610 |
1,633 |
-0.31% |
19,300 |
2024/12/5 |
1,653 |
1,654 |
1,629 |
1,638 |
-0.97% |
20,800 |
2024/12/4 |
1,683 |
1,688 |
1,654 |
1,654 |
-2.13% |
11,100 |
2024/12/3 |
1,675 |
1,691 |
1,673 |
1,690 |
+0.96% |
29,100 |
2024/12/2 |
1,682 |
1,683 |
1,661 |
1,674 |
+0.48% |
27,100 |
2024/11/29 |
1,631 |
1,675 |
1,628 |
1,666 |
+2.15% |
39,300 |
2024/11/28 |
1,604 |
1,635 |
1,604 |
1,631 |
+1.05% |
24,400 |
2024/11/27 |
1,630 |
1,630 |
1,590 |
1,614 |
-0.31% |
14,800 |
2024/11/26 |
1,589 |
1,619 |
1,588 |
1,619 |
+1.89% |
22,500 |
2024/11/25 |
1,600 |
1,603 |
1,585 |
1,589 |
-0.06% |
21,700 |
2024/11/22 |
1,572 |
1,592 |
1,568 |
1,590 |
+1.47% |
15,000 |
2024/11/21 |
1,575 |
1,586 |
1,567 |
1,567 |
-0.63% |
10,400 |
2024/11/20 |
1,584 |
1,588 |
1,568 |
1,577 |
+0.00% |
13,400 |
2024/11/19 |
1,576 |
1,595 |
1,576 |
1,577 |
+0.06% |
19,700 |
2024/11/18 |
1,560 |
1,589 |
1,560 |
1,576 |
+0.06% |
18,200 |
2024/11/15 |
1,552 |
1,582 |
1,542 |
1,575 |
+0.45% |
19,100 |
2024/11/14 |
1,629 |
1,634 |
1,568 |
1,568 |
+0.51% |
49,300 |
2024/11/13 |
1,635 |
1,653 |
1,528 |
1,560 |
-4.29% |
138,400 |
2024/11/12 |
1,641 |
1,657 |
1,630 |
1,630 |
-0.43% |
13,400 |
2024/11/11 |
1,622 |
1,644 |
1,621 |
1,637 |
+0.92% |
8,300 |
2024/11/8 |
1,635 |
1,640 |
1,622 |
1,622 |
+0.25% |
10,900 |
2024/11/7 |
1,616 |
1,639 |
1,604 |
1,618 |
+0.62% |
23,800 |
2024/11/6 |
1,613 |
1,615 |
1,588 |
1,608 |
-0.31% |
20,500 |
2024/11/5 |
1,590 |
1,613 |
1,572 |
1,613 |
+2.22% |
14,500 |
2024/11/1 |
1,601 |
1,611 |
1,578 |
1,578 |
-2.53% |
22,100 |
2024/10/31 |
1,640 |
1,640 |
1,607 |
1,619 |
-0.86% |
25,900 |
2024/10/30 |
1,641 |
1,653 |
1,626 |
1,633 |
+0.43% |
79,100 |
2024/10/29 |
1,602 |
1,630 |
1,589 |
1,626 |
+1.50% |
9,100 |
2024/10/28 |
1,569 |
1,615 |
1,564 |
1,602 |
+1.71% |
17,500 |
2024/10/25 |
1,600 |
1,604 |
1,574 |
1,575 |
-2.60% |
22,000 |
2024/10/24 |
1,601 |
1,617 |
1,585 |
1,617 |
+0.68% |
19,100 |
2024/10/23 |
1,648 |
1,648 |
1,606 |
1,606 |
-1.95% |
15,800 |
2024/10/22 |
1,727 |
1,727 |
1,638 |
1,638 |
-4.49% |
24,200 |
2024/10/21 |
1,682 |
1,729 |
1,682 |
1,715 |
+1.96% |
20,400 |
2024/10/18 |
1,690 |
1,698 |
1,681 |
1,682 |
-0.47% |
9,600 |
2024/10/17 |
1,688 |
1,700 |
1,671 |
1,690 |
-0.06% |
21,300 |
2024/10/16 |
1,678 |
1,712 |
1,673 |
1,691 |
-0.59% |
20,700 |
2024/10/15 |
1,742 |
1,750 |
1,701 |
1,701 |
-1.22% |
30,400 |
2024/10/11 |
1,722 |
1,733 |
1,711 |
1,722 |
+0.35% |
23,000 |
2024/10/10 |
1,700 |
1,729 |
1,690 |
1,716 |
+1.12% |
57,300 |
2024/10/9 |
1,700 |
1,744 |
1,691 |
1,697 |
+3.35% |
78,500 |
2024/10/8 |
1,632 |
1,662 |
1,629 |
1,642 |
-0.18% |
34,100 |
2024/10/7 |
1,649 |
1,670 |
1,636 |
1,645 |
+0.98% |
34,900 |
2024/10/4 |
1,628 |
1,639 |
1,618 |
1,629 |
+0.06% |
25,000 |
2024/10/3 |
1,612 |
1,638 |
1,603 |
1,628 |
+2.52% |
37,700 |
2024/10/2 |
1,580 |
1,610 |
1,573 |
1,588 |
+0.19% |
41,100 |
2024/10/1 |
1,560 |
1,603 |
1,560 |
1,585 |
+1.93% |
26,400 |
2024/9/30 |
1,550 |
1,590 |
1,548 |
1,555 |
-1.64% |
35,300 |
2024/9/27 |
1,588 |
1,590 |
1,567 |
1,581 |
+0.00% |
34,800 |
2024/9/26 |
1,549 |
1,581 |
1,549 |
1,581 |
+2.07% |
42,500 |
2024/9/25 |
1,548 |
1,563 |
1,540 |
1,549 |
+0.91% |
23,600 |
2024/9/24 |
1,543 |
1,545 |
1,531 |
1,535 |
+1.32% |
25,200 |
2024/9/20 |
1,525 |
1,531 |
1,515 |
1,515 |
+0.73% |
37,300 |
2024/9/19 |
1,494 |
1,517 |
1,494 |
1,504 |
+1.01% |
22,700 |
2024/9/18 |
1,487 |
1,503 |
1,471 |
1,489 |
+0.81% |
17,800 |
2024/9/17 |
1,481 |
1,491 |
1,462 |
1,477 |
-0.14% |
24,200 |
2024/9/13 |
1,494 |
1,503 |
1,477 |
1,479 |
-1.60% |
22,700 |
2024/9/12 |
1,484 |
1,514 |
1,483 |
1,503 |
+2.59% |
24,800 |
2024/9/11 |
1,508 |
1,508 |
1,455 |
1,465 |
-3.24% |
38,700 |
2024/9/10 |
1,506 |
1,528 |
1,505 |
1,514 |
+0.80% |
14,000 |
2024/9/9 |
1,492 |
1,508 |
1,473 |
1,502 |
-0.27% |
26,500 |
2024/9/6 |
1,534 |
1,544 |
1,501 |
1,506 |
-2.02% |
47,000 |
2024/9/5 |
1,543 |
1,572 |
1,522 |
1,537 |
-0.39% |
36,000 |
2024/9/4 |
1,572 |
1,589 |
1,531 |
1,543 |
-5.68% |
71,500 |
2024/9/3 |
1,580 |
1,637 |
1,580 |
1,636 |
+3.81% |
50,300 |
2024/9/2 |
1,617 |
1,620 |
1,574 |
1,576 |
-2.05% |
30,800 |
2024/8/30 |
1,594 |
1,609 |
1,594 |
1,609 |
+0.56% |
19,200 |
2024/8/29 |
1,582 |
1,614 |
1,580 |
1,600 |
+0.57% |
23,800 |
2024/8/28 |
1,601 |
1,601 |
1,568 |
1,591 |
-0.87% |
28,600 |
2024/8/27 |
1,606 |
1,610 |
1,598 |
1,605 |
-0.06% |
15,700 |
2024/8/26 |
1,591 |
1,614 |
1,591 |
1,606 |
+0.69% |
30,800 |
2024/8/23 |
1,600 |
1,604 |
1,584 |
1,595 |
-0.31% |
13,500 |
2024/8/22 |
1,599 |
1,616 |
1,575 |
1,600 |
+0.82% |
23,600 |
2024/8/21 |
1,577 |
1,610 |
1,566 |
1,587 |
+0.89% |
25,700 |
2024/8/20 |
1,553 |
1,587 |
1,550 |
1,573 |
+2.74% |
42,800 |
2024/8/19 |
1,585 |
1,585 |
1,531 |
1,531 |
-3.47% |
51,600 |
2024/8/16 |
1,560 |
1,588 |
1,546 |
1,586 |
+2.06% |
55,400 |
2024/8/15 |
1,570 |
1,572 |
1,533 |
1,554 |
-1.02% |
50,900 |
2024/8/14 |
1,630 |
1,630 |
1,550 |
1,570 |
-4.73% |
105,600 |
2024/8/13 |
1,580 |
1,653 |
1,580 |
1,648 |
+5.51% |
39,200 |
|