日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,389 |
2,482 |
2,379 |
2,465 |
+3.48% |
201,100 |
2025/2/12 |
2,429 |
2,433 |
2,366 |
2,382 |
-0.96% |
102,800 |
2025/2/10 |
2,416 |
2,430 |
2,390 |
2,405 |
+0.25% |
113,700 |
2025/2/7 |
2,403 |
2,420 |
2,385 |
2,399 |
-0.17% |
134,000 |
2025/2/6 |
2,331 |
2,405 |
2,311 |
2,403 |
+2.91% |
231,400 |
2025/2/5 |
2,340 |
2,366 |
2,266 |
2,335 |
-0.72% |
358,700 |
2025/2/4 |
2,486 |
2,506 |
2,345 |
2,352 |
-2.20% |
260,000 |
2025/2/3 |
2,395 |
2,418 |
2,273 |
2,405 |
-4.98% |
399,900 |
2025/1/31 |
2,525 |
2,584 |
2,499 |
2,531 |
+0.88% |
309,200 |
2025/1/30 |
2,470 |
2,509 |
2,458 |
2,509 |
+0.93% |
202,900 |
2025/1/29 |
2,475 |
2,515 |
2,449 |
2,486 |
+1.84% |
196,500 |
2025/1/28 |
2,354 |
2,456 |
2,338 |
2,441 |
+3.96% |
208,800 |
2025/1/27 |
2,339 |
2,375 |
2,314 |
2,348 |
+1.95% |
196,300 |
2025/1/24 |
2,263 |
2,326 |
2,256 |
2,303 |
+1.59% |
154,700 |
2025/1/23 |
2,215 |
2,281 |
2,203 |
2,267 |
+2.63% |
170,800 |
2025/1/22 |
2,219 |
2,227 |
2,200 |
2,209 |
+0.23% |
77,800 |
2025/1/21 |
2,219 |
2,219 |
2,182 |
2,204 |
+0.18% |
50,500 |
2025/1/20 |
2,198 |
2,227 |
2,198 |
2,200 |
+0.64% |
129,400 |
2025/1/17 |
2,178 |
2,195 |
2,153 |
2,186 |
+0.14% |
111,000 |
2025/1/16 |
2,180 |
2,199 |
2,161 |
2,183 |
+1.11% |
147,500 |
2025/1/15 |
2,161 |
2,191 |
2,146 |
2,159 |
-1.77% |
159,200 |
2025/1/14 |
2,195 |
2,204 |
2,180 |
2,198 |
-0.90% |
128,300 |
2025/1/10 |
2,234 |
2,248 |
2,213 |
2,218 |
-0.94% |
115,100 |
2025/1/9 |
2,243 |
2,257 |
2,211 |
2,239 |
+0.04% |
156,600 |
2025/1/8 |
2,225 |
2,246 |
2,206 |
2,238 |
-0.80% |
216,100 |
2025/1/7 |
2,271 |
2,276 |
2,245 |
2,256 |
-1.14% |
221,800 |
2025/1/6 |
2,345 |
2,367 |
2,282 |
2,282 |
-3.75% |
233,300 |
2024/12/30 |
2,412 |
2,414 |
2,371 |
2,371 |
-1.37% |
83,500 |
2024/12/27 |
2,371 |
2,415 |
2,355 |
2,404 |
+2.25% |
93,100 |
2024/12/26 |
2,395 |
2,395 |
2,335 |
2,351 |
-1.43% |
181,800 |
2024/12/25 |
2,400 |
2,400 |
2,361 |
2,385 |
-0.08% |
58,500 |
2024/12/24 |
2,409 |
2,423 |
2,370 |
2,387 |
-1.97% |
134,800 |
2024/12/23 |
2,437 |
2,493 |
2,435 |
2,435 |
-0.04% |
73,000 |
2024/12/20 |
2,460 |
2,469 |
2,421 |
2,436 |
-1.06% |
115,800 |
2024/12/19 |
2,403 |
2,464 |
2,401 |
2,462 |
+0.86% |
106,700 |
2024/12/18 |
2,460 |
2,460 |
2,405 |
2,441 |
-0.89% |
145,700 |
2024/12/17 |
2,505 |
2,511 |
2,461 |
2,463 |
-0.73% |
161,100 |
2024/12/16 |
2,480 |
2,491 |
2,460 |
2,481 |
-0.12% |
125,800 |
2024/12/13 |
2,390 |
2,501 |
2,390 |
2,484 |
+1.80% |
232,700 |
2024/12/12 |
2,451 |
2,490 |
2,438 |
2,440 |
+1.04% |
307,300 |
2024/12/11 |
2,449 |
2,460 |
2,371 |
2,415 |
-2.93% |
226,900 |
2024/12/10 |
2,449 |
2,488 |
2,411 |
2,488 |
+1.34% |
148,300 |
2024/12/9 |
2,458 |
2,492 |
2,440 |
2,455 |
+0.00% |
139,100 |
2024/12/6 |
2,436 |
2,463 |
2,407 |
2,455 |
+0.78% |
128,900 |
2024/12/5 |
2,381 |
2,456 |
2,371 |
2,436 |
+1.97% |
161,000 |
2024/12/4 |
2,474 |
2,505 |
2,381 |
2,389 |
-3.51% |
210,200 |
2024/12/3 |
2,442 |
2,508 |
2,433 |
2,476 |
+1.43% |
155,800 |
2024/12/2 |
2,457 |
2,473 |
2,402 |
2,441 |
-0.77% |
129,200 |
2024/11/29 |
2,483 |
2,483 |
2,427 |
2,460 |
-0.93% |
106,200 |
2024/11/28 |
2,447 |
2,484 |
2,436 |
2,483 |
+2.06% |
145,400 |
2024/11/27 |
2,382 |
2,434 |
2,359 |
2,433 |
+2.06% |
156,000 |
2024/11/26 |
2,388 |
2,393 |
2,352 |
2,384 |
-0.96% |
153,000 |
2024/11/25 |
2,476 |
2,490 |
2,407 |
2,407 |
-2.79% |
174,300 |
2024/11/22 |
2,436 |
2,491 |
2,425 |
2,476 |
+1.23% |
98,400 |
2024/11/21 |
2,480 |
2,481 |
2,434 |
2,446 |
-1.05% |
111,300 |
2024/11/20 |
2,510 |
2,516 |
2,421 |
2,472 |
-1.51% |
184,300 |
2024/11/19 |
2,500 |
2,510 |
2,464 |
2,510 |
+1.29% |
65,200 |
2024/11/18 |
2,470 |
2,508 |
2,451 |
2,478 |
+0.28% |
85,000 |
2024/11/15 |
2,531 |
2,546 |
2,469 |
2,471 |
-1.24% |
127,400 |
2024/11/14 |
2,562 |
2,562 |
2,467 |
2,502 |
-3.40% |
180,500 |
2024/11/13 |
2,594 |
2,601 |
2,563 |
2,590 |
+0.82% |
166,700 |
2024/11/12 |
2,555 |
2,614 |
2,550 |
2,569 |
+1.94% |
175,700 |
2024/11/11 |
2,579 |
2,593 |
2,497 |
2,520 |
-1.75% |
127,500 |
2024/11/8 |
2,497 |
2,582 |
2,449 |
2,565 |
+4.82% |
272,800 |
2024/11/7 |
2,388 |
2,450 |
2,384 |
2,447 |
+3.47% |
254,800 |
2024/11/6 |
2,280 |
2,435 |
2,273 |
2,365 |
+1.81% |
236,000 |
2024/11/5 |
2,358 |
2,375 |
2,278 |
2,323 |
-2.02% |
210,800 |
2024/11/1 |
2,386 |
2,418 |
2,319 |
2,371 |
+6.32% |
639,400 |
2024/10/31 |
2,210 |
2,257 |
2,188 |
2,230 |
+0.77% |
308,600 |
2024/10/30 |
2,216 |
2,245 |
2,212 |
2,213 |
-0.49% |
730,300 |
2024/10/29 |
2,179 |
2,225 |
2,179 |
2,224 |
+1.18% |
109,500 |
2024/10/28 |
2,154 |
2,213 |
2,154 |
2,198 |
+0.83% |
126,100 |
2024/10/25 |
2,175 |
2,195 |
2,163 |
2,180 |
-0.95% |
140,500 |
2024/10/24 |
2,193 |
2,220 |
2,182 |
2,201 |
-1.03% |
92,900 |
2024/10/23 |
2,226 |
2,246 |
2,204 |
2,224 |
-1.16% |
98,100 |
2024/10/22 |
2,300 |
2,314 |
2,248 |
2,250 |
-2.39% |
93,100 |
2024/10/21 |
2,293 |
2,355 |
2,284 |
2,305 |
-0.35% |
140,200 |
2024/10/18 |
2,298 |
2,320 |
2,297 |
2,313 |
+0.70% |
99,400 |
2024/10/17 |
2,318 |
2,320 |
2,271 |
2,297 |
-2.63% |
170,500 |
2024/10/16 |
2,383 |
2,419 |
2,351 |
2,359 |
-1.13% |
115,500 |
2024/10/15 |
2,371 |
2,399 |
2,340 |
2,386 |
+0.13% |
212,800 |
2024/10/11 |
2,399 |
2,435 |
2,383 |
2,383 |
-0.29% |
163,700 |
2024/10/10 |
2,433 |
2,445 |
2,390 |
2,390 |
-1.48% |
84,800 |
2024/10/9 |
2,371 |
2,458 |
2,353 |
2,426 |
+3.54% |
164,500 |
2024/10/8 |
2,271 |
2,347 |
2,260 |
2,343 |
+2.27% |
138,400 |
2024/10/7 |
2,298 |
2,322 |
2,281 |
2,291 |
-0.30% |
143,400 |
2024/10/4 |
2,313 |
2,349 |
2,298 |
2,298 |
-0.26% |
121,400 |
2024/10/3 |
2,339 |
2,344 |
2,280 |
2,304 |
+0.22% |
159,100 |
2024/10/2 |
2,343 |
2,367 |
2,274 |
2,299 |
-2.87% |
203,100 |
2024/10/1 |
2,352 |
2,369 |
2,310 |
2,367 |
-1.46% |
196,500 |
2024/9/30 |
2,393 |
2,413 |
2,364 |
2,402 |
-1.15% |
124,700 |
2024/9/27 |
2,436 |
2,460 |
2,429 |
2,430 |
+0.33% |
166,600 |
2024/9/26 |
2,344 |
2,431 |
2,321 |
2,422 |
+2.89% |
393,500 |
2024/9/25 |
2,412 |
2,432 |
2,333 |
2,354 |
-2.81% |
197,000 |
2024/9/24 |
2,413 |
2,443 |
2,406 |
2,422 |
+0.46% |
202,800 |
2024/9/20 |
2,408 |
2,418 |
2,370 |
2,411 |
+0.88% |
182,600 |
2024/9/19 |
2,378 |
2,400 |
2,369 |
2,390 |
+0.00% |
119,600 |
2024/9/18 |
2,388 |
2,417 |
2,363 |
2,390 |
+0.55% |
105,500 |
2024/9/17 |
2,450 |
2,463 |
2,341 |
2,377 |
-2.02% |
210,400 |
2024/9/13 |
2,329 |
2,428 |
2,298 |
2,426 |
+4.66% |
264,300 |
2024/9/12 |
2,339 |
2,349 |
2,303 |
2,318 |
+0.87% |
155,900 |
2024/9/11 |
2,356 |
2,356 |
2,280 |
2,298 |
-2.50% |
117,800 |
2024/9/10 |
2,330 |
2,358 |
2,301 |
2,357 |
+2.08% |
116,400 |
2024/9/9 |
2,303 |
2,326 |
2,267 |
2,309 |
-1.16% |
126,000 |
2024/9/6 |
2,345 |
2,359 |
2,310 |
2,336 |
+0.39% |
97,600 |
2024/9/5 |
2,329 |
2,373 |
2,318 |
2,327 |
-0.26% |
123,700 |
2024/9/4 |
2,382 |
2,401 |
2,325 |
2,333 |
-3.91% |
149,800 |
2024/9/3 |
2,388 |
2,439 |
2,377 |
2,428 |
+2.62% |
84,500 |
2024/9/2 |
2,425 |
2,435 |
2,355 |
2,366 |
-2.95% |
89,100 |
2024/8/30 |
2,399 |
2,443 |
2,396 |
2,438 |
+2.01% |
141,200 |
2024/8/29 |
2,400 |
2,434 |
2,361 |
2,390 |
-0.25% |
100,200 |
2024/8/28 |
2,388 |
2,400 |
2,343 |
2,396 |
-0.54% |
115,100 |
2024/8/27 |
2,350 |
2,414 |
2,324 |
2,409 |
+3.30% |
191,700 |
2024/8/26 |
2,249 |
2,349 |
2,249 |
2,332 |
+3.14% |
136,900 |
2024/8/23 |
2,327 |
2,340 |
2,256 |
2,261 |
-3.83% |
127,300 |
2024/8/22 |
2,240 |
2,358 |
2,230 |
2,351 |
+6.67% |
295,100 |
2024/8/21 |
2,199 |
2,231 |
2,181 |
2,204 |
+0.14% |
166,200 |
2024/8/20 |
2,132 |
2,208 |
2,130 |
2,201 |
+4.56% |
153,100 |
2024/8/19 |
2,110 |
2,148 |
2,089 |
2,105 |
+0.33% |
144,500 |
2024/8/16 |
2,085 |
2,110 |
2,042 |
2,098 |
+0.14% |
160,900 |
2024/8/15 |
2,046 |
2,099 |
2,032 |
2,095 |
+2.10% |
125,000 |
2024/8/14 |
2,048 |
2,072 |
2,005 |
2,052 |
+0.88% |
101,000 |
2024/8/13 |
2,001 |
2,036 |
1,963 |
2,034 |
-0.59% |
214,800 |
|