日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
9,250 |
9,300 |
9,213 |
9,218 |
-0.16% |
111,900 |
2025/2/13 |
9,310 |
9,346 |
9,233 |
9,233 |
+0.02% |
172,400 |
2025/2/12 |
9,254 |
9,265 |
9,178 |
9,231 |
+0.00% |
200,300 |
2025/2/10 |
9,150 |
9,281 |
9,116 |
9,231 |
+1.05% |
166,700 |
2025/2/7 |
9,210 |
9,229 |
9,117 |
9,135 |
-0.93% |
173,800 |
2025/2/6 |
9,195 |
9,259 |
9,183 |
9,221 |
+0.29% |
137,200 |
2025/2/5 |
9,299 |
9,314 |
9,170 |
9,194 |
-1.05% |
189,000 |
2025/2/4 |
9,398 |
9,410 |
9,262 |
9,292 |
-0.77% |
177,300 |
2025/2/3 |
9,380 |
9,417 |
9,335 |
9,364 |
-1.49% |
199,900 |
2025/1/31 |
9,457 |
9,580 |
9,434 |
9,506 |
+0.73% |
230,300 |
2025/1/30 |
9,486 |
9,505 |
9,371 |
9,437 |
-0.26% |
1,212,000 |
2025/1/29 |
9,510 |
9,529 |
9,414 |
9,462 |
-0.47% |
220,800 |
2025/1/28 |
9,442 |
9,592 |
9,400 |
9,507 |
+1.59% |
389,400 |
2025/1/27 |
9,109 |
9,365 |
9,033 |
9,358 |
+4.45% |
371,100 |
2025/1/24 |
8,890 |
9,004 |
8,890 |
8,959 |
+1.09% |
191,200 |
2025/1/23 |
8,760 |
8,905 |
8,710 |
8,862 |
+0.14% |
218,700 |
2025/1/22 |
8,967 |
8,971 |
8,800 |
8,850 |
-1.35% |
233,300 |
2025/1/21 |
8,903 |
8,995 |
8,887 |
8,971 |
+1.01% |
235,200 |
2025/1/20 |
8,840 |
8,932 |
8,809 |
8,881 |
+1.07% |
233,400 |
2025/1/17 |
8,800 |
8,836 |
8,697 |
8,787 |
-0.71% |
278,100 |
2025/1/16 |
8,661 |
8,890 |
8,661 |
8,850 |
+2.08% |
355,700 |
2025/1/15 |
8,650 |
8,700 |
8,595 |
8,670 |
+0.20% |
255,400 |
2025/1/14 |
8,660 |
8,698 |
8,617 |
8,653 |
+0.03% |
289,600 |
2025/1/10 |
8,596 |
8,693 |
8,545 |
8,650 |
+0.29% |
261,500 |
2025/1/9 |
8,555 |
8,709 |
8,515 |
8,625 |
+0.59% |
403,500 |
2025/1/8 |
8,649 |
8,662 |
8,540 |
8,574 |
-0.42% |
218,100 |
2025/1/7 |
8,559 |
8,637 |
8,519 |
8,610 |
+1.12% |
226,400 |
2025/1/6 |
8,720 |
8,729 |
8,501 |
8,515 |
-2.41% |
329,800 |
2024/12/30 |
8,350 |
8,775 |
8,337 |
8,725 |
+6.20% |
603,300 |
2024/12/27 |
8,180 |
8,224 |
8,125 |
8,216 |
+1.56% |
174,500 |
2024/12/26 |
8,018 |
8,195 |
8,018 |
8,090 |
+1.04% |
221,200 |
2024/12/25 |
8,081 |
8,099 |
7,963 |
8,007 |
-0.48% |
177,000 |
2024/12/24 |
8,100 |
8,117 |
8,041 |
8,046 |
-0.16% |
137,600 |
2024/12/23 |
8,115 |
8,214 |
8,026 |
8,059 |
+0.51% |
240,900 |
2024/12/20 |
8,250 |
8,303 |
8,018 |
8,018 |
-2.79% |
323,400 |
2024/12/19 |
8,231 |
8,282 |
8,207 |
8,248 |
-0.11% |
220,600 |
2024/12/18 |
8,344 |
8,344 |
8,211 |
8,257 |
-0.40% |
178,300 |
2024/12/17 |
8,283 |
8,350 |
8,278 |
8,290 |
+0.08% |
190,400 |
2024/12/16 |
8,303 |
8,338 |
8,244 |
8,283 |
-0.60% |
141,400 |
2024/12/13 |
8,361 |
8,431 |
8,332 |
8,333 |
-0.92% |
133,200 |
2024/12/12 |
8,491 |
8,491 |
8,400 |
8,410 |
+0.11% |
127,200 |
2024/12/11 |
8,504 |
8,506 |
8,385 |
8,401 |
-0.23% |
126,700 |
2024/12/10 |
8,533 |
8,548 |
8,401 |
8,420 |
-1.19% |
140,100 |
2024/12/9 |
8,471 |
8,571 |
8,436 |
8,521 |
+0.78% |
148,900 |
2024/12/6 |
8,400 |
8,455 |
8,399 |
8,455 |
+0.67% |
94,900 |
2024/12/5 |
8,426 |
8,434 |
8,292 |
8,399 |
-0.24% |
183,100 |
2024/12/4 |
8,348 |
8,475 |
8,330 |
8,419 |
+0.85% |
226,300 |
2024/12/3 |
8,257 |
8,394 |
8,250 |
8,348 |
+1.21% |
156,300 |
2024/12/2 |
8,291 |
8,320 |
8,231 |
8,248 |
-0.52% |
131,100 |
2024/11/29 |
8,202 |
8,330 |
8,190 |
8,291 |
+0.24% |
119,900 |
2024/11/28 |
8,151 |
8,353 |
8,150 |
8,271 |
+2.26% |
174,600 |
2024/11/27 |
8,121 |
8,151 |
8,042 |
8,088 |
-0.59% |
105,900 |
2024/11/26 |
8,086 |
8,136 |
8,041 |
8,136 |
+0.83% |
109,000 |
2024/11/25 |
8,179 |
8,191 |
8,065 |
8,069 |
-0.38% |
117,800 |
2024/11/22 |
8,002 |
8,105 |
7,990 |
8,100 |
+1.06% |
129,500 |
2024/11/21 |
8,070 |
8,129 |
7,996 |
8,015 |
-0.66% |
182,300 |
2024/11/20 |
8,275 |
8,313 |
8,068 |
8,068 |
-2.64% |
186,300 |
2024/11/19 |
8,287 |
8,310 |
8,261 |
8,287 |
+0.36% |
92,300 |
2024/11/18 |
8,295 |
8,441 |
8,251 |
8,257 |
-0.40% |
136,200 |
2024/11/15 |
8,386 |
8,386 |
8,237 |
8,290 |
-0.60% |
125,700 |
2024/11/14 |
8,411 |
8,500 |
8,340 |
8,340 |
-2.65% |
131,300 |
2024/11/13 |
8,524 |
8,620 |
8,516 |
8,567 |
+0.52% |
107,000 |
2024/11/12 |
8,501 |
8,566 |
8,490 |
8,523 |
+0.27% |
98,800 |
2024/11/11 |
8,550 |
8,573 |
8,494 |
8,500 |
-0.70% |
92,300 |
2024/11/8 |
8,649 |
8,653 |
8,558 |
8,560 |
-0.05% |
101,700 |
2024/11/7 |
8,606 |
8,657 |
8,564 |
8,564 |
+0.26% |
79,200 |
2024/11/6 |
8,588 |
8,655 |
8,538 |
8,542 |
-0.30% |
105,300 |
2024/11/5 |
8,550 |
8,630 |
8,472 |
8,568 |
+1.15% |
85,800 |
2024/11/1 |
8,500 |
8,550 |
8,466 |
8,471 |
-0.81% |
106,400 |
2024/10/31 |
8,474 |
8,549 |
8,455 |
8,540 |
+0.78% |
82,700 |
2024/10/30 |
8,538 |
8,544 |
8,455 |
8,474 |
-0.22% |
178,300 |
2024/10/29 |
8,540 |
8,562 |
8,463 |
8,493 |
-0.56% |
82,200 |
2024/10/28 |
8,452 |
8,593 |
8,410 |
8,541 |
+1.05% |
98,600 |
2024/10/25 |
8,578 |
8,578 |
8,431 |
8,452 |
-1.04% |
135,600 |
2024/10/24 |
8,600 |
8,614 |
8,520 |
8,541 |
-1.03% |
103,000 |
2024/10/23 |
8,710 |
8,760 |
8,620 |
8,630 |
-1.34% |
119,400 |
2024/10/22 |
8,765 |
8,799 |
8,706 |
8,747 |
-0.46% |
82,800 |
2024/10/21 |
8,781 |
8,819 |
8,713 |
8,787 |
-0.05% |
67,200 |
2024/10/18 |
8,898 |
8,930 |
8,786 |
8,791 |
-1.01% |
76,300 |
2024/10/17 |
8,829 |
8,897 |
8,829 |
8,881 |
+1.04% |
126,300 |
2024/10/16 |
8,830 |
8,939 |
8,790 |
8,790 |
-1.01% |
164,900 |
2024/10/15 |
8,962 |
9,013 |
8,880 |
8,880 |
-0.11% |
127,900 |
2024/10/11 |
9,003 |
9,006 |
8,881 |
8,890 |
-1.63% |
139,600 |
2024/10/10 |
8,973 |
9,042 |
8,955 |
9,037 |
+0.08% |
77,400 |
2024/10/9 |
8,949 |
9,058 |
8,934 |
9,030 |
+1.82% |
140,800 |
2024/10/8 |
9,048 |
9,083 |
8,805 |
8,869 |
-3.81% |
260,400 |
2024/10/7 |
9,284 |
9,300 |
9,176 |
9,220 |
-0.49% |
164,600 |
2024/10/4 |
9,100 |
9,370 |
9,100 |
9,265 |
+2.24% |
203,000 |
2024/10/3 |
9,022 |
9,080 |
8,995 |
9,062 |
+1.26% |
139,800 |
2024/10/2 |
9,091 |
9,117 |
8,904 |
8,949 |
-1.78% |
161,900 |
2024/10/1 |
9,160 |
9,184 |
9,080 |
9,111 |
+0.45% |
130,500 |
2024/9/30 |
9,020 |
9,126 |
9,003 |
9,070 |
-1.00% |
147,300 |
2024/9/27 |
9,250 |
9,276 |
9,127 |
9,162 |
+0.23% |
161,200 |
2024/9/26 |
8,858 |
9,163 |
8,858 |
9,141 |
+3.46% |
248,100 |
2024/9/25 |
8,659 |
8,910 |
8,552 |
8,835 |
+1.75% |
223,200 |
2024/9/24 |
8,793 |
8,900 |
8,622 |
8,683 |
-0.32% |
311,100 |
2024/9/20 |
8,657 |
8,757 |
8,640 |
8,711 |
+1.14% |
201,400 |
2024/9/19 |
8,636 |
8,728 |
8,613 |
8,613 |
-0.23% |
151,800 |
2024/9/18 |
8,540 |
8,664 |
8,532 |
8,633 |
+0.30% |
141,900 |
2024/9/17 |
8,598 |
8,676 |
8,527 |
8,607 |
+1.09% |
168,800 |
2024/9/13 |
8,610 |
8,640 |
8,505 |
8,514 |
-1.63% |
137,100 |
2024/9/12 |
8,630 |
8,700 |
8,567 |
8,655 |
+1.22% |
100,900 |
2024/9/11 |
8,840 |
8,840 |
8,547 |
8,551 |
-3.27% |
172,300 |
2024/9/10 |
8,878 |
8,936 |
8,815 |
8,840 |
+0.41% |
118,500 |
2024/9/9 |
8,852 |
8,899 |
8,766 |
8,804 |
-0.61% |
101,300 |
2024/9/6 |
8,958 |
8,999 |
8,820 |
8,858 |
-0.28% |
91,400 |
2024/9/5 |
8,869 |
8,920 |
8,830 |
8,883 |
+0.48% |
92,400 |
2024/9/4 |
8,808 |
8,918 |
8,796 |
8,841 |
-0.92% |
151,600 |
2024/9/3 |
8,735 |
8,923 |
8,731 |
8,923 |
+2.15% |
107,500 |
2024/9/2 |
8,888 |
8,888 |
8,719 |
8,735 |
-1.17% |
160,700 |
2024/8/30 |
8,859 |
8,897 |
8,788 |
8,838 |
-0.24% |
79,700 |
2024/8/29 |
8,780 |
8,890 |
8,780 |
8,859 |
+0.72% |
76,800 |
2024/8/28 |
8,888 |
8,930 |
8,745 |
8,796 |
-0.92% |
83,800 |
2024/8/27 |
8,798 |
8,892 |
8,795 |
8,878 |
+1.37% |
74,400 |
2024/8/26 |
8,747 |
8,798 |
8,716 |
8,758 |
+0.62% |
71,200 |
2024/8/23 |
8,800 |
8,822 |
8,655 |
8,704 |
-0.81% |
118,100 |
2024/8/22 |
8,692 |
8,792 |
8,671 |
8,775 |
+0.97% |
79,700 |
2024/8/21 |
8,617 |
8,691 |
8,612 |
8,691 |
+0.56% |
77,900 |
2024/8/20 |
8,628 |
8,708 |
8,619 |
8,643 |
+0.10% |
103,100 |
2024/8/19 |
8,599 |
8,634 |
8,508 |
8,634 |
-0.47% |
165,800 |
2024/8/16 |
8,621 |
8,690 |
8,511 |
8,675 |
+1.46% |
190,700 |
2024/8/15 |
8,420 |
8,608 |
8,420 |
8,550 |
+0.90% |
168,200 |
2024/8/14 |
8,384 |
8,546 |
8,375 |
8,474 |
+1.88% |
235,900 |
|