| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/15 |
2,101 |
2,152 |
2,101 |
2,128 |
+1.38% |
6,400 |
| 2025/1/14 |
2,198 |
2,198 |
2,095 |
2,099 |
-3.14% |
34,200 |
| 2025/1/10 |
2,213 |
2,233 |
2,167 |
2,167 |
-2.03% |
35,200 |
| 2025/1/9 |
2,359 |
2,359 |
2,212 |
2,212 |
-6.23% |
74,400 |
| 2025/1/8 |
2,359 |
2,359 |
2,316 |
2,359 |
-0.04% |
11,800 |
| 2025/1/7 |
2,370 |
2,382 |
2,331 |
2,360 |
-0.25% |
15,700 |
| 2025/1/6 |
2,382 |
2,385 |
2,343 |
2,366 |
+0.98% |
13,100 |
| 2024/12/30 |
2,335 |
2,377 |
2,335 |
2,343 |
-0.93% |
6,700 |
| 2024/12/27 |
2,351 |
2,380 |
2,351 |
2,365 |
+1.24% |
2,600 |
| 2024/12/26 |
2,288 |
2,349 |
2,279 |
2,336 |
+0.82% |
13,900 |
| 2024/12/25 |
2,343 |
2,343 |
2,280 |
2,317 |
-1.11% |
16,100 |
| 2024/12/24 |
2,349 |
2,372 |
2,311 |
2,343 |
+0.77% |
13,200 |
| 2024/12/23 |
2,328 |
2,358 |
2,301 |
2,325 |
-0.13% |
19,900 |
| 2024/12/20 |
2,371 |
2,399 |
2,320 |
2,328 |
-3.12% |
26,800 |
| 2024/12/19 |
2,480 |
2,480 |
2,394 |
2,403 |
-5.02% |
26,800 |
| 2024/12/18 |
2,500 |
2,582 |
2,491 |
2,530 |
+1.73% |
27,700 |
| 2024/12/17 |
2,434 |
2,488 |
2,401 |
2,487 |
+2.90% |
44,400 |
| 2024/12/16 |
2,402 |
2,429 |
2,386 |
2,417 |
-0.04% |
10,200 |
| 2024/12/13 |
2,385 |
2,436 |
2,370 |
2,418 |
+0.67% |
10,200 |
| 2024/12/12 |
2,392 |
2,421 |
2,382 |
2,402 |
+0.04% |
20,600 |
| 2024/12/11 |
2,365 |
2,413 |
2,358 |
2,401 |
+2.08% |
17,700 |
| 2024/12/10 |
2,376 |
2,399 |
2,336 |
2,352 |
-1.01% |
20,700 |
| 2024/12/9 |
2,418 |
2,426 |
2,337 |
2,376 |
-1.90% |
22,900 |
| 2024/12/6 |
2,429 |
2,430 |
2,404 |
2,422 |
-0.29% |
7,000 |
| 2024/12/5 |
2,443 |
2,465 |
2,420 |
2,429 |
-0.25% |
18,800 |
| 2024/12/4 |
2,404 |
2,467 |
2,394 |
2,435 |
+1.29% |
30,300 |
| 2024/12/3 |
2,365 |
2,425 |
2,324 |
2,404 |
+1.65% |
28,900 |
| 2024/12/2 |
2,391 |
2,395 |
2,272 |
2,365 |
-0.67% |
25,300 |
| 2024/11/29 |
2,325 |
2,394 |
2,283 |
2,381 |
+2.41% |
16,600 |
| 2024/11/28 |
2,255 |
2,348 |
2,212 |
2,325 |
+3.10% |
11,500 |
| 2024/11/27 |
2,240 |
2,258 |
2,234 |
2,255 |
-0.13% |
1,300 |
| 2024/11/26 |
2,288 |
2,291 |
2,241 |
2,258 |
-1.22% |
10,400 |
| 2024/11/25 |
2,324 |
2,330 |
2,276 |
2,286 |
-0.48% |
31,900 |
| 2024/11/22 |
2,322 |
2,334 |
2,278 |
2,297 |
-1.08% |
10,300 |
| 2024/11/21 |
2,312 |
2,322 |
2,271 |
2,322 |
+0.26% |
21,900 |
| 2024/11/20 |
2,340 |
2,350 |
2,293 |
2,316 |
-0.73% |
16,800 |
| 2024/11/19 |
2,231 |
2,333 |
2,230 |
2,333 |
+4.53% |
57,900 |
| 2024/11/18 |
2,230 |
2,249 |
2,194 |
2,232 |
+0.81% |
18,000 |
| 2024/11/15 |
2,201 |
2,223 |
2,167 |
2,214 |
+1.00% |
9,900 |
| 2024/11/14 |
2,236 |
2,236 |
2,183 |
2,192 |
-2.32% |
10,400 |
| 2024/11/13 |
2,245 |
2,270 |
2,226 |
2,244 |
-0.27% |
7,800 |
| 2024/11/12 |
2,276 |
2,344 |
2,250 |
2,250 |
-1.49% |
28,600 |
| 2024/11/11 |
2,245 |
2,284 |
2,226 |
2,284 |
+2.84% |
18,400 |
| 2024/11/8 |
2,203 |
2,248 |
2,200 |
2,221 |
+1.51% |
23,900 |
| 2024/11/7 |
2,210 |
2,210 |
2,180 |
2,188 |
-0.41% |
12,400 |
| 2024/11/6 |
2,169 |
2,212 |
2,154 |
2,197 |
+1.29% |
16,600 |
| 2024/11/5 |
2,148 |
2,169 |
2,134 |
2,169 |
+1.93% |
8,100 |
| 2024/11/1 |
2,150 |
2,167 |
2,116 |
2,128 |
-1.12% |
6,000 |
| 2024/10/31 |
2,165 |
2,169 |
2,143 |
2,152 |
-0.19% |
4,500 |
| 2024/10/30 |
2,154 |
2,179 |
2,127 |
2,156 |
+0.09% |
7,300 |
| 2024/10/29 |
2,100 |
2,174 |
2,099 |
2,154 |
+2.57% |
12,000 |
| 2024/10/28 |
2,081 |
2,116 |
2,077 |
2,100 |
+0.48% |
27,700 |
| 2024/10/25 |
2,131 |
2,195 |
2,077 |
2,090 |
-1.92% |
17,300 |
| 2024/10/24 |
2,145 |
2,157 |
2,100 |
2,131 |
-0.98% |
26,000 |
| 2024/10/23 |
2,164 |
2,199 |
2,152 |
2,152 |
-1.37% |
11,300 |
| 2024/10/22 |
2,279 |
2,279 |
2,180 |
2,182 |
-4.26% |
16,500 |
| 2024/10/21 |
2,277 |
2,279 |
2,258 |
2,279 |
+0.09% |
13,300 |
| 2024/10/18 |
2,297 |
2,300 |
2,256 |
2,277 |
-0.04% |
11,500 |
| 2024/10/17 |
2,267 |
2,322 |
2,231 |
2,278 |
+2.57% |
21,800 |
| 2024/10/16 |
2,231 |
2,299 |
2,220 |
2,221 |
-0.63% |
19,800 |
| 2024/10/15 |
2,340 |
2,350 |
2,232 |
2,235 |
-5.14% |
39,900 |
| 2024/10/11 |
2,246 |
2,394 |
2,205 |
2,356 |
+12.24% |
154,400 |
| 2024/10/10 |
2,150 |
2,150 |
2,092 |
2,099 |
-2.42% |
18,900 |
| 2024/10/9 |
2,183 |
2,183 |
2,151 |
2,151 |
-0.51% |
9,300 |
| 2024/10/8 |
2,179 |
2,203 |
2,153 |
2,162 |
-0.78% |
20,700 |
| 2024/10/7 |
2,193 |
2,200 |
2,170 |
2,179 |
+0.18% |
23,900 |
| 2024/10/4 |
2,198 |
2,198 |
2,150 |
2,175 |
-1.09% |
16,700 |
| 2024/10/3 |
2,192 |
2,200 |
2,150 |
2,199 |
+0.87% |
32,300 |
| 2024/10/2 |
2,168 |
2,180 |
2,110 |
2,180 |
+0.83% |
24,900 |
| 2024/10/1 |
2,144 |
2,188 |
2,134 |
2,162 |
+1.98% |
31,800 |
| 2024/9/30 |
2,100 |
2,179 |
2,090 |
2,120 |
+2.42% |
29,000 |
| 2024/9/27 |
2,060 |
2,080 |
2,060 |
2,070 |
+0.00% |
6,100 |
| 2024/9/26 |
2,055 |
2,070 |
2,042 |
2,070 |
+1.27% |
5,100 |
| 2024/9/25 |
2,067 |
2,067 |
2,042 |
2,044 |
-0.87% |
5,100 |
| 2024/9/24 |
2,056 |
2,073 |
2,052 |
2,062 |
+0.83% |
7,200 |
| 2024/9/20 |
2,038 |
2,048 |
2,024 |
2,045 |
+0.74% |
9,800 |
| 2024/9/19 |
2,032 |
2,032 |
2,012 |
2,030 |
+0.94% |
5,500 |
| 2024/9/18 |
2,000 |
2,028 |
2,000 |
2,011 |
-0.05% |
5,800 |
| 2024/9/17 |
2,013 |
2,017 |
1,994 |
2,012 |
+1.51% |
1,500 |
| 2024/9/13 |
1,970 |
1,999 |
1,970 |
1,982 |
-1.59% |
5,700 |
| 2024/9/12 |
2,004 |
2,014 |
1,977 |
2,014 |
+1.97% |
2,200 |
| 2024/9/11 |
2,012 |
2,012 |
1,975 |
1,975 |
-1.94% |
3,100 |
| 2024/9/10 |
2,011 |
2,024 |
2,002 |
2,014 |
+0.20% |
2,200 |
| 2024/9/9 |
1,959 |
2,010 |
1,945 |
2,010 |
+0.40% |
7,100 |
| 2024/9/6 |
2,033 |
2,033 |
1,974 |
2,002 |
-0.99% |
6,700 |
| 2024/9/5 |
2,002 |
2,046 |
2,000 |
2,022 |
+1.10% |
10,700 |
| 2024/9/4 |
2,039 |
2,042 |
2,000 |
2,000 |
-2.96% |
9,600 |
| 2024/9/3 |
2,026 |
2,061 |
2,026 |
2,061 |
+1.73% |
6,600 |
| 2024/9/2 |
2,047 |
2,060 |
2,026 |
2,026 |
+0.30% |
10,900 |
| 2024/8/30 |
2,024 |
2,035 |
2,012 |
2,020 |
+0.30% |
6,300 |
| 2024/8/29 |
2,015 |
2,025 |
1,959 |
2,014 |
+0.30% |
8,400 |
| 2024/8/28 |
2,020 |
2,020 |
1,999 |
2,008 |
-0.59% |
3,300 |
| 2024/8/27 |
2,015 |
2,033 |
2,000 |
2,020 |
+0.25% |
7,200 |
| 2024/8/26 |
1,963 |
2,015 |
1,960 |
2,015 |
+0.35% |
7,100 |
| 2024/8/23 |
1,999 |
2,014 |
1,983 |
2,008 |
-0.79% |
2,200 |
| 2024/8/22 |
1,965 |
2,033 |
1,961 |
2,024 |
+3.00% |
7,900 |
| 2024/8/21 |
1,957 |
1,981 |
1,948 |
1,965 |
+0.00% |
5,400 |
| 2024/8/20 |
1,975 |
1,978 |
1,960 |
1,965 |
-0.51% |
3,300 |
| 2024/8/19 |
1,982 |
1,982 |
1,951 |
1,975 |
-0.30% |
5,300 |
| 2024/8/16 |
1,989 |
1,994 |
1,980 |
1,981 |
-0.20% |
3,400 |
| 2024/8/15 |
1,970 |
2,006 |
1,970 |
1,985 |
+0.76% |
9,100 |
| 2024/8/14 |
1,974 |
1,974 |
1,945 |
1,970 |
-0.56% |
2,200 |
| 2024/8/13 |
1,995 |
1,995 |
1,950 |
1,981 |
-0.60% |
6,000 |
| 2024/8/9 |
1,930 |
2,000 |
1,928 |
1,993 |
+4.45% |
14,300 |
| 2024/8/8 |
1,837 |
1,920 |
1,820 |
1,908 |
+2.80% |
8,700 |
| 2024/8/7 |
1,730 |
1,887 |
1,730 |
1,856 |
+0.32% |
32,100 |
| 2024/8/6 |
1,819 |
1,865 |
1,819 |
1,850 |
+8.12% |
15,400 |
| 2024/8/5 |
1,800 |
1,895 |
1,600 |
1,711 |
-10.47% |
54,100 |
| 2024/8/2 |
1,950 |
1,975 |
1,911 |
1,911 |
-3.48% |
19,200 |
| 2024/8/1 |
1,994 |
2,010 |
1,971 |
1,980 |
-0.65% |
10,000 |
| 2024/7/31 |
1,999 |
2,009 |
1,978 |
1,993 |
-0.30% |
5,500 |
| 2024/7/30 |
2,010 |
2,039 |
1,999 |
1,999 |
-0.99% |
3,100 |
| 2024/7/29 |
1,985 |
2,039 |
1,983 |
2,019 |
+1.87% |
9,000 |
| 2024/7/26 |
1,980 |
1,999 |
1,978 |
1,982 |
+0.00% |
4,300 |
| 2024/7/25 |
1,997 |
2,000 |
1,980 |
1,982 |
-0.95% |
8,800 |
| 2024/7/24 |
2,006 |
2,025 |
2,000 |
2,001 |
-0.65% |
6,100 |
| 2024/7/23 |
2,018 |
2,042 |
2,005 |
2,014 |
+0.00% |
6,100 |
| 2024/7/22 |
2,045 |
2,045 |
2,000 |
2,014 |
-0.35% |
13,000 |
| 2024/7/19 |
2,021 |
2,041 |
2,011 |
2,021 |
-0.05% |
12,400 |
| 2024/7/18 |
2,080 |
2,080 |
2,021 |
2,022 |
-2.22% |
15,400 |
| 2024/7/17 |
2,066 |
2,080 |
2,062 |
2,068 |
+0.15% |
10,900 |
| 2024/7/16 |
2,090 |
2,103 |
2,062 |
2,065 |
-0.82% |
17,300 |
| 2024/7/12 |
2,150 |
2,164 |
2,067 |
2,082 |
-2.39% |
38,000 |
|
