日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,722 |
1,744 |
1,703 |
1,708 |
+0.06% |
26,300 |
2025/2/13 |
1,707 |
1,729 |
1,705 |
1,707 |
-0.70% |
19,700 |
2025/2/12 |
1,708 |
1,729 |
1,701 |
1,719 |
+0.64% |
18,200 |
2025/2/10 |
1,699 |
1,713 |
1,692 |
1,708 |
-0.41% |
21,000 |
2025/2/7 |
1,730 |
1,733 |
1,715 |
1,715 |
-0.58% |
19,700 |
2025/2/6 |
1,740 |
1,755 |
1,719 |
1,725 |
-0.86% |
8,700 |
2025/2/5 |
1,721 |
1,754 |
1,699 |
1,740 |
+0.99% |
28,200 |
2025/2/4 |
1,687 |
1,740 |
1,685 |
1,723 |
+2.74% |
31,700 |
2025/2/3 |
1,689 |
1,699 |
1,668 |
1,677 |
-0.24% |
25,800 |
2025/1/31 |
1,698 |
1,704 |
1,681 |
1,681 |
-1.41% |
17,600 |
2025/1/30 |
1,713 |
1,717 |
1,681 |
1,705 |
-0.93% |
35,000 |
2025/1/29 |
1,755 |
1,756 |
1,712 |
1,721 |
-1.26% |
99,600 |
2025/1/28 |
1,700 |
1,764 |
1,695 |
1,743 |
+2.35% |
39,000 |
2025/1/27 |
1,725 |
1,725 |
1,703 |
1,703 |
-0.93% |
13,500 |
2025/1/24 |
1,671 |
1,727 |
1,664 |
1,719 |
+3.55% |
34,400 |
2025/1/23 |
1,659 |
1,677 |
1,642 |
1,660 |
+0.06% |
30,900 |
2025/1/22 |
1,708 |
1,715 |
1,659 |
1,659 |
-2.24% |
36,000 |
2025/1/21 |
1,717 |
1,717 |
1,693 |
1,697 |
-1.05% |
21,400 |
2025/1/20 |
1,712 |
1,729 |
1,711 |
1,715 |
+0.47% |
21,600 |
2025/1/17 |
1,690 |
1,713 |
1,687 |
1,707 |
+1.01% |
36,200 |
2025/1/16 |
1,691 |
1,706 |
1,680 |
1,690 |
+0.54% |
33,400 |
2025/1/15 |
1,697 |
1,715 |
1,681 |
1,681 |
-1.52% |
27,800 |
2025/1/14 |
1,696 |
1,719 |
1,680 |
1,707 |
+0.29% |
29,300 |
2025/1/10 |
1,706 |
1,724 |
1,696 |
1,702 |
-1.68% |
35,200 |
2025/1/9 |
1,709 |
1,760 |
1,709 |
1,731 |
+1.58% |
51,100 |
2025/1/8 |
1,687 |
1,715 |
1,677 |
1,704 |
+0.35% |
65,800 |
2025/1/7 |
1,724 |
1,743 |
1,686 |
1,698 |
-1.34% |
73,900 |
2025/1/6 |
1,764 |
1,782 |
1,720 |
1,721 |
-1.88% |
47,300 |
2024/12/30 |
1,730 |
1,798 |
1,711 |
1,754 |
+0.06% |
77,200 |
2024/12/27 |
1,732 |
1,779 |
1,722 |
1,753 |
+1.21% |
54,200 |
2024/12/26 |
1,719 |
1,734 |
1,695 |
1,732 |
-0.17% |
79,900 |
2024/12/25 |
1,760 |
1,788 |
1,724 |
1,735 |
-1.42% |
32,400 |
2024/12/24 |
1,804 |
1,812 |
1,754 |
1,760 |
-2.44% |
76,500 |
2024/12/23 |
1,700 |
1,831 |
1,700 |
1,804 |
+6.81% |
116,600 |
2024/12/20 |
1,700 |
1,705 |
1,680 |
1,689 |
-2.37% |
62,800 |
2024/12/19 |
1,703 |
1,767 |
1,703 |
1,730 |
-0.52% |
90,100 |
2024/12/18 |
1,750 |
1,750 |
1,704 |
1,739 |
-1.36% |
104,000 |
2024/12/17 |
1,764 |
1,820 |
1,752 |
1,763 |
-2.06% |
133,300 |
2024/12/16 |
1,848 |
1,848 |
1,777 |
1,800 |
-3.12% |
144,300 |
2024/12/13 |
1,874 |
1,898 |
1,815 |
1,858 |
-2.93% |
227,100 |
2024/12/12 |
1,897 |
1,993 |
1,886 |
1,914 |
-1.19% |
229,100 |
2024/12/11 |
2,109 |
2,174 |
1,930 |
1,937 |
+0.41% |
802,900 |
2024/12/10 |
1,921 |
1,946 |
1,885 |
1,929 |
-1.53% |
134,100 |
2024/12/9 |
1,888 |
1,959 |
1,882 |
1,959 |
+5.38% |
72,300 |
2024/12/6 |
1,850 |
1,859 |
1,827 |
1,859 |
-0.05% |
43,500 |
2024/12/5 |
1,828 |
1,873 |
1,820 |
1,860 |
+2.31% |
38,100 |
2024/12/4 |
1,829 |
1,859 |
1,775 |
1,818 |
-0.66% |
80,100 |
2024/12/3 |
1,862 |
1,862 |
1,826 |
1,830 |
-2.40% |
68,400 |
2024/12/2 |
1,900 |
1,909 |
1,869 |
1,875 |
-1.26% |
21,000 |
2024/11/29 |
1,912 |
1,912 |
1,843 |
1,899 |
-0.68% |
28,700 |
2024/11/28 |
1,913 |
1,945 |
1,891 |
1,912 |
-0.68% |
26,700 |
2024/11/27 |
1,888 |
1,934 |
1,859 |
1,925 |
+2.56% |
36,200 |
2024/11/26 |
1,861 |
1,880 |
1,814 |
1,877 |
+1.68% |
39,300 |
2024/11/25 |
1,930 |
1,948 |
1,846 |
1,846 |
-4.10% |
49,700 |
2024/11/22 |
1,929 |
1,947 |
1,911 |
1,925 |
+0.73% |
33,100 |
2024/11/21 |
1,905 |
1,929 |
1,905 |
1,911 |
+1.27% |
14,500 |
2024/11/20 |
1,890 |
1,900 |
1,871 |
1,887 |
+0.11% |
30,200 |
2024/11/19 |
1,884 |
1,898 |
1,851 |
1,885 |
+0.05% |
14,300 |
2024/11/18 |
1,888 |
1,912 |
1,876 |
1,884 |
-0.16% |
21,700 |
2024/11/15 |
1,839 |
1,893 |
1,839 |
1,887 |
+2.61% |
25,900 |
2024/11/14 |
1,822 |
1,877 |
1,815 |
1,839 |
+0.93% |
23,100 |
2024/11/13 |
1,865 |
1,869 |
1,822 |
1,822 |
-2.31% |
24,900 |
2024/11/12 |
1,867 |
1,890 |
1,847 |
1,865 |
+0.05% |
23,000 |
2024/11/11 |
1,834 |
1,864 |
1,825 |
1,864 |
+1.30% |
21,000 |
2024/11/8 |
1,846 |
1,859 |
1,820 |
1,840 |
-0.05% |
57,100 |
2024/11/7 |
1,811 |
1,853 |
1,809 |
1,841 |
+1.54% |
29,300 |
2024/11/6 |
1,809 |
1,827 |
1,775 |
1,813 |
+1.40% |
23,200 |
2024/11/5 |
1,784 |
1,802 |
1,775 |
1,788 |
-0.28% |
38,600 |
2024/11/1 |
1,854 |
1,861 |
1,771 |
1,793 |
-4.78% |
50,900 |
2024/10/31 |
1,847 |
1,900 |
1,809 |
1,883 |
+0.59% |
33,200 |
2024/10/30 |
1,902 |
1,902 |
1,849 |
1,872 |
-1.58% |
125,400 |
2024/10/29 |
1,895 |
1,903 |
1,871 |
1,902 |
+0.42% |
21,500 |
2024/10/28 |
1,788 |
1,901 |
1,782 |
1,894 |
+5.52% |
42,600 |
2024/10/25 |
1,855 |
1,855 |
1,789 |
1,795 |
-4.37% |
38,600 |
2024/10/24 |
1,867 |
1,905 |
1,856 |
1,877 |
-0.90% |
20,900 |
2024/10/23 |
1,863 |
1,899 |
1,833 |
1,894 |
+1.01% |
25,100 |
2024/10/22 |
1,947 |
1,947 |
1,859 |
1,875 |
-3.45% |
30,900 |
2024/10/21 |
1,932 |
1,949 |
1,916 |
1,942 |
+0.31% |
20,300 |
2024/10/18 |
1,990 |
1,995 |
1,935 |
1,936 |
-2.91% |
38,000 |
2024/10/17 |
2,000 |
2,007 |
1,934 |
1,994 |
-0.45% |
38,400 |
2024/10/16 |
2,040 |
2,057 |
2,003 |
2,003 |
-1.86% |
37,000 |
2024/10/15 |
1,960 |
2,048 |
1,960 |
2,041 |
+4.45% |
61,200 |
2024/10/11 |
1,905 |
1,957 |
1,893 |
1,954 |
+2.30% |
46,500 |
2024/10/10 |
1,986 |
1,986 |
1,902 |
1,910 |
-3.05% |
42,600 |
2024/10/9 |
1,899 |
1,972 |
1,892 |
1,970 |
+3.36% |
43,900 |
2024/10/8 |
1,940 |
1,940 |
1,884 |
1,906 |
-1.70% |
43,200 |
2024/10/7 |
1,919 |
1,942 |
1,904 |
1,939 |
+2.43% |
51,100 |
2024/10/4 |
1,846 |
1,928 |
1,846 |
1,893 |
+2.77% |
37,500 |
2024/10/3 |
1,880 |
1,880 |
1,821 |
1,842 |
+0.00% |
31,300 |
2024/10/2 |
1,894 |
1,903 |
1,832 |
1,842 |
-3.81% |
47,700 |
2024/10/1 |
1,946 |
1,946 |
1,900 |
1,915 |
-0.21% |
27,400 |
2024/9/30 |
1,922 |
1,977 |
1,895 |
1,919 |
-3.81% |
48,900 |
2024/9/27 |
2,032 |
2,048 |
1,984 |
1,995 |
-0.50% |
34,500 |
2024/9/26 |
1,985 |
2,005 |
1,969 |
2,005 |
+1.52% |
40,500 |
2024/9/25 |
2,054 |
2,054 |
1,965 |
1,975 |
-3.14% |
49,300 |
2024/9/24 |
2,001 |
2,073 |
1,993 |
2,039 |
+1.95% |
96,200 |
2024/9/20 |
2,005 |
2,005 |
1,960 |
2,000 |
-0.10% |
55,400 |
2024/9/19 |
1,997 |
2,020 |
1,988 |
2,002 |
+0.25% |
46,100 |
2024/9/18 |
2,002 |
2,014 |
1,970 |
1,997 |
+0.40% |
67,000 |
2024/9/17 |
1,893 |
2,015 |
1,893 |
1,989 |
+5.63% |
186,500 |
2024/9/13 |
1,900 |
1,929 |
1,864 |
1,883 |
-0.89% |
79,200 |
2024/9/12 |
1,774 |
1,924 |
1,741 |
1,900 |
+12.16% |
263,200 |
2024/9/11 |
1,777 |
1,777 |
1,667 |
1,694 |
-4.78% |
88,500 |
2024/9/10 |
1,802 |
1,802 |
1,762 |
1,779 |
+0.06% |
29,400 |
2024/9/9 |
1,735 |
1,791 |
1,731 |
1,778 |
-0.56% |
39,300 |
2024/9/6 |
1,821 |
1,862 |
1,771 |
1,788 |
-1.65% |
31,900 |
2024/9/5 |
1,790 |
1,867 |
1,790 |
1,818 |
+0.33% |
28,900 |
2024/9/4 |
1,809 |
1,839 |
1,797 |
1,812 |
-2.00% |
36,900 |
2024/9/3 |
1,750 |
1,849 |
1,750 |
1,849 |
+5.54% |
33,600 |
2024/9/2 |
1,833 |
1,842 |
1,752 |
1,752 |
-4.52% |
70,200 |
2024/8/30 |
1,855 |
1,893 |
1,835 |
1,835 |
-0.76% |
64,000 |
2024/8/29 |
1,880 |
1,896 |
1,832 |
1,849 |
-3.24% |
85,200 |
2024/8/28 |
1,920 |
1,924 |
1,900 |
1,911 |
-0.16% |
27,000 |
2024/8/27 |
1,916 |
1,934 |
1,888 |
1,914 |
-0.10% |
23,600 |
2024/8/26 |
1,875 |
1,923 |
1,861 |
1,916 |
+2.35% |
51,800 |
2024/8/23 |
1,880 |
1,895 |
1,840 |
1,872 |
-0.58% |
39,900 |
2024/8/22 |
1,880 |
1,899 |
1,856 |
1,883 |
+0.16% |
38,800 |
2024/8/21 |
1,865 |
1,890 |
1,855 |
1,880 |
+0.27% |
35,000 |
2024/8/20 |
1,808 |
1,893 |
1,807 |
1,875 |
+3.36% |
64,500 |
2024/8/19 |
1,787 |
1,840 |
1,787 |
1,814 |
+1.51% |
47,700 |
2024/8/16 |
1,710 |
1,789 |
1,710 |
1,787 |
+4.56% |
56,200 |
2024/8/15 |
1,697 |
1,709 |
1,668 |
1,709 |
-0.06% |
20,800 |
2024/8/14 |
1,692 |
1,729 |
1,668 |
1,710 |
+0.83% |
24,500 |
|