日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,609 |
1,669 |
1,601 |
1,650 |
+3.77% |
28,000 |
2025/2/12 |
1,571 |
1,639 |
1,571 |
1,590 |
+3.11% |
42,700 |
2025/2/10 |
1,506 |
1,562 |
1,504 |
1,542 |
+0.13% |
27,100 |
2025/2/7 |
1,538 |
1,565 |
1,522 |
1,540 |
+0.85% |
35,600 |
2025/2/6 |
1,480 |
1,530 |
1,480 |
1,527 |
+4.23% |
11,300 |
2025/2/5 |
1,470 |
1,492 |
1,465 |
1,465 |
-0.68% |
8,900 |
2025/2/4 |
1,480 |
1,503 |
1,474 |
1,475 |
+1.72% |
15,300 |
2025/2/3 |
1,506 |
1,506 |
1,450 |
1,450 |
-4.48% |
19,900 |
2025/1/31 |
1,523 |
1,523 |
1,500 |
1,518 |
-0.33% |
4,100 |
2025/1/30 |
1,491 |
1,529 |
1,485 |
1,523 |
+1.47% |
14,100 |
2025/1/29 |
1,526 |
1,526 |
1,501 |
1,501 |
-0.92% |
8,600 |
2025/1/28 |
1,495 |
1,525 |
1,492 |
1,515 |
+0.66% |
10,400 |
2025/1/27 |
1,535 |
1,535 |
1,503 |
1,505 |
-0.73% |
7,600 |
2025/1/24 |
1,480 |
1,531 |
1,480 |
1,516 |
+3.48% |
23,000 |
2025/1/23 |
1,480 |
1,485 |
1,463 |
1,465 |
-1.08% |
12,800 |
2025/1/22 |
1,502 |
1,502 |
1,481 |
1,481 |
-0.94% |
7,700 |
2025/1/21 |
1,514 |
1,514 |
1,488 |
1,495 |
-1.25% |
8,800 |
2025/1/20 |
1,500 |
1,517 |
1,497 |
1,514 |
+1.14% |
13,100 |
2025/1/17 |
1,516 |
1,520 |
1,494 |
1,497 |
-1.06% |
15,600 |
2025/1/16 |
1,507 |
1,556 |
1,507 |
1,513 |
+0.40% |
14,600 |
2025/1/15 |
1,482 |
1,517 |
1,480 |
1,507 |
+0.67% |
17,300 |
2025/1/14 |
1,464 |
1,506 |
1,464 |
1,497 |
+1.98% |
17,700 |
2025/1/10 |
1,484 |
1,495 |
1,459 |
1,468 |
-1.01% |
20,500 |
2025/1/9 |
1,510 |
1,510 |
1,483 |
1,483 |
-2.18% |
18,900 |
2025/1/8 |
1,535 |
1,540 |
1,514 |
1,516 |
-0.66% |
17,400 |
2025/1/7 |
1,535 |
1,539 |
1,525 |
1,526 |
-0.46% |
12,800 |
2025/1/6 |
1,567 |
1,573 |
1,533 |
1,533 |
-2.91% |
24,600 |
2024/12/30 |
1,594 |
1,604 |
1,567 |
1,579 |
-0.44% |
10,600 |
2024/12/27 |
1,565 |
1,599 |
1,565 |
1,586 |
+1.99% |
43,800 |
2024/12/26 |
1,551 |
1,561 |
1,537 |
1,555 |
+0.71% |
22,000 |
2024/12/25 |
1,555 |
1,555 |
1,523 |
1,544 |
-0.71% |
14,600 |
2024/12/24 |
1,562 |
1,570 |
1,548 |
1,555 |
-0.45% |
10,600 |
2024/12/23 |
1,551 |
1,564 |
1,541 |
1,562 |
+1.30% |
14,100 |
2024/12/20 |
1,585 |
1,588 |
1,542 |
1,542 |
-2.71% |
21,000 |
2024/12/19 |
1,578 |
1,601 |
1,578 |
1,585 |
-0.63% |
12,600 |
2024/12/18 |
1,597 |
1,617 |
1,592 |
1,595 |
+0.19% |
20,400 |
2024/12/17 |
1,601 |
1,613 |
1,584 |
1,592 |
-0.38% |
33,100 |
2024/12/16 |
1,556 |
1,615 |
1,556 |
1,598 |
+2.77% |
27,500 |
2024/12/13 |
1,570 |
1,579 |
1,550 |
1,555 |
-2.20% |
30,200 |
2024/12/12 |
1,589 |
1,605 |
1,587 |
1,590 |
+0.95% |
20,400 |
2024/12/11 |
1,581 |
1,589 |
1,566 |
1,575 |
+0.13% |
15,900 |
2024/12/10 |
1,600 |
1,602 |
1,570 |
1,573 |
-0.57% |
21,500 |
2024/12/9 |
1,571 |
1,598 |
1,571 |
1,582 |
+0.70% |
16,200 |
2024/12/6 |
1,589 |
1,592 |
1,570 |
1,571 |
-0.38% |
12,900 |
2024/12/5 |
1,583 |
1,600 |
1,577 |
1,577 |
+0.32% |
13,300 |
2024/12/4 |
1,600 |
1,612 |
1,560 |
1,572 |
-2.72% |
12,600 |
2024/12/3 |
1,617 |
1,640 |
1,600 |
1,616 |
-0.74% |
19,600 |
2024/12/2 |
1,601 |
1,639 |
1,600 |
1,628 |
+2.78% |
14,200 |
2024/11/29 |
1,572 |
1,609 |
1,572 |
1,584 |
+0.76% |
12,800 |
2024/11/28 |
1,566 |
1,575 |
1,558 |
1,572 |
+0.45% |
9,800 |
2024/11/27 |
1,553 |
1,585 |
1,536 |
1,565 |
+0.77% |
24,300 |
2024/11/26 |
1,570 |
1,580 |
1,538 |
1,553 |
-1.08% |
17,800 |
2024/11/25 |
1,582 |
1,600 |
1,570 |
1,570 |
-0.57% |
14,800 |
2024/11/22 |
1,571 |
1,594 |
1,570 |
1,579 |
+0.57% |
11,900 |
2024/11/21 |
1,613 |
1,624 |
1,568 |
1,570 |
-2.67% |
18,700 |
2024/11/20 |
1,625 |
1,628 |
1,610 |
1,613 |
-0.92% |
8,400 |
2024/11/19 |
1,642 |
1,657 |
1,628 |
1,628 |
+0.12% |
14,000 |
2024/11/18 |
1,623 |
1,645 |
1,623 |
1,626 |
+0.18% |
8,600 |
2024/11/15 |
1,627 |
1,654 |
1,591 |
1,623 |
+0.43% |
15,300 |
2024/11/14 |
1,609 |
1,628 |
1,607 |
1,616 |
+1.19% |
17,000 |
2024/11/13 |
1,636 |
1,643 |
1,595 |
1,597 |
-1.84% |
22,000 |
2024/11/12 |
1,613 |
1,658 |
1,613 |
1,627 |
+1.94% |
32,000 |
2024/11/11 |
1,596 |
1,606 |
1,576 |
1,596 |
-0.31% |
22,600 |
2024/11/8 |
1,675 |
1,708 |
1,601 |
1,601 |
-3.67% |
50,800 |
2024/11/7 |
1,636 |
1,672 |
1,628 |
1,662 |
+2.66% |
39,000 |
2024/11/6 |
1,611 |
1,657 |
1,611 |
1,619 |
+0.81% |
23,100 |
2024/11/5 |
1,620 |
1,638 |
1,590 |
1,606 |
-0.62% |
17,400 |
2024/11/1 |
1,608 |
1,650 |
1,608 |
1,616 |
-1.94% |
24,600 |
2024/10/31 |
1,619 |
1,652 |
1,618 |
1,648 |
+1.67% |
17,200 |
2024/10/30 |
1,621 |
1,649 |
1,614 |
1,621 |
+0.06% |
181,500 |
2024/10/29 |
1,617 |
1,640 |
1,599 |
1,620 |
+0.43% |
18,400 |
2024/10/28 |
1,590 |
1,635 |
1,572 |
1,613 |
+1.07% |
19,100 |
2024/10/25 |
1,623 |
1,627 |
1,578 |
1,596 |
-1.42% |
22,100 |
2024/10/24 |
1,621 |
1,650 |
1,604 |
1,619 |
-0.55% |
22,300 |
2024/10/23 |
1,638 |
1,657 |
1,628 |
1,628 |
-0.31% |
29,300 |
2024/10/22 |
1,657 |
1,662 |
1,630 |
1,633 |
-1.45% |
20,100 |
2024/10/21 |
1,671 |
1,675 |
1,644 |
1,657 |
-1.72% |
18,300 |
2024/10/18 |
1,698 |
1,715 |
1,676 |
1,686 |
-0.71% |
21,000 |
2024/10/17 |
1,667 |
1,721 |
1,664 |
1,698 |
+2.04% |
22,700 |
2024/10/16 |
1,650 |
1,686 |
1,648 |
1,664 |
-0.24% |
15,400 |
2024/10/15 |
1,663 |
1,671 |
1,628 |
1,668 |
+0.79% |
22,500 |
2024/10/11 |
1,659 |
1,661 |
1,646 |
1,655 |
-0.24% |
27,800 |
2024/10/10 |
1,703 |
1,703 |
1,643 |
1,659 |
-3.43% |
37,900 |
2024/10/9 |
1,758 |
1,767 |
1,705 |
1,718 |
-1.72% |
25,400 |
2024/10/8 |
1,757 |
1,766 |
1,733 |
1,748 |
-2.35% |
26,200 |
2024/10/7 |
1,766 |
1,798 |
1,760 |
1,790 |
+3.71% |
39,200 |
2024/10/4 |
1,692 |
1,741 |
1,692 |
1,726 |
+1.35% |
23,900 |
2024/10/3 |
1,685 |
1,709 |
1,670 |
1,703 |
+2.84% |
56,600 |
2024/10/2 |
1,644 |
1,676 |
1,644 |
1,656 |
-0.36% |
18,500 |
2024/10/1 |
1,642 |
1,673 |
1,639 |
1,662 |
+0.91% |
12,300 |
2024/9/30 |
1,641 |
1,659 |
1,631 |
1,647 |
-1.50% |
18,300 |
2024/9/27 |
1,670 |
1,682 |
1,652 |
1,672 |
-0.30% |
18,100 |
2024/9/26 |
1,668 |
1,684 |
1,630 |
1,677 |
+3.01% |
48,300 |
2024/9/25 |
1,634 |
1,646 |
1,613 |
1,628 |
-1.33% |
43,700 |
2024/9/24 |
1,659 |
1,659 |
1,633 |
1,650 |
-0.30% |
29,800 |
2024/9/20 |
1,743 |
1,747 |
1,654 |
1,655 |
-4.39% |
57,000 |
2024/9/19 |
1,725 |
1,744 |
1,695 |
1,731 |
+1.58% |
22,400 |
2024/9/18 |
1,680 |
1,704 |
1,663 |
1,704 |
+1.43% |
14,900 |
2024/9/17 |
1,661 |
1,680 |
1,646 |
1,680 |
+1.94% |
16,000 |
2024/9/13 |
1,651 |
1,663 |
1,632 |
1,648 |
-0.66% |
23,200 |
2024/9/12 |
1,632 |
1,690 |
1,632 |
1,659 |
+3.36% |
18,600 |
2024/9/11 |
1,617 |
1,644 |
1,597 |
1,605 |
-1.95% |
18,300 |
2024/9/10 |
1,627 |
1,653 |
1,627 |
1,637 |
+0.12% |
7,600 |
2024/9/9 |
1,626 |
1,640 |
1,605 |
1,635 |
-1.45% |
12,700 |
2024/9/6 |
1,669 |
1,682 |
1,642 |
1,659 |
-0.06% |
8,300 |
2024/9/5 |
1,661 |
1,680 |
1,641 |
1,660 |
+0.55% |
20,100 |
2024/9/4 |
1,653 |
1,679 |
1,643 |
1,651 |
-2.02% |
14,800 |
2024/9/3 |
1,689 |
1,704 |
1,675 |
1,685 |
-0.24% |
8,500 |
2024/9/2 |
1,702 |
1,706 |
1,661 |
1,689 |
-0.41% |
10,100 |
2024/8/30 |
1,682 |
1,700 |
1,659 |
1,696 |
+1.37% |
17,900 |
2024/8/29 |
1,652 |
1,694 |
1,635 |
1,673 |
+1.21% |
11,600 |
2024/8/28 |
1,673 |
1,673 |
1,632 |
1,653 |
-0.54% |
8,900 |
2024/8/27 |
1,654 |
1,682 |
1,652 |
1,662 |
+0.30% |
11,500 |
2024/8/26 |
1,688 |
1,702 |
1,646 |
1,657 |
-1.84% |
15,700 |
2024/8/23 |
1,679 |
1,696 |
1,666 |
1,688 |
+0.54% |
15,600 |
2024/8/22 |
1,663 |
1,679 |
1,648 |
1,679 |
+1.88% |
9,300 |
2024/8/21 |
1,634 |
1,663 |
1,634 |
1,648 |
+0.30% |
15,000 |
2024/8/20 |
1,650 |
1,670 |
1,634 |
1,643 |
+0.49% |
19,500 |
2024/8/19 |
1,650 |
1,672 |
1,623 |
1,635 |
-0.91% |
17,300 |
2024/8/16 |
1,628 |
1,666 |
1,613 |
1,650 |
+2.36% |
16,800 |
2024/8/15 |
1,613 |
1,650 |
1,606 |
1,612 |
-2.48% |
28,000 |
2024/8/14 |
1,601 |
1,681 |
1,593 |
1,653 |
+2.42% |
34,400 |
2024/8/13 |
1,605 |
1,650 |
1,553 |
1,614 |
+7.39% |
35,900 |
|