| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
2,500 |
2,500 |
2,470 |
2,471 |
-1.24% |
6,600 |
| 2025/1/16 |
2,513 |
2,518 |
2,502 |
2,502 |
+0.00% |
400 |
| 2025/1/15 |
2,502 |
2,537 |
2,496 |
2,502 |
+0.00% |
2,500 |
| 2025/1/14 |
2,513 |
2,560 |
2,498 |
2,502 |
-0.44% |
3,500 |
| 2025/1/10 |
2,518 |
2,547 |
2,513 |
2,513 |
-0.20% |
5,200 |
| 2025/1/9 |
2,551 |
2,551 |
2,506 |
2,518 |
-0.67% |
2,600 |
| 2025/1/8 |
2,564 |
2,564 |
2,535 |
2,535 |
-0.47% |
4,900 |
| 2025/1/7 |
2,474 |
2,547 |
2,470 |
2,547 |
+2.74% |
14,400 |
| 2025/1/6 |
2,430 |
2,487 |
2,430 |
2,479 |
+2.02% |
7,700 |
| 2024/12/30 |
2,425 |
2,442 |
2,406 |
2,430 |
+0.25% |
10,200 |
| 2024/12/27 |
2,448 |
2,448 |
2,401 |
2,424 |
+2.36% |
12,100 |
| 2024/12/26 |
2,334 |
2,385 |
2,334 |
2,368 |
+1.50% |
15,800 |
| 2024/12/25 |
2,354 |
2,360 |
2,331 |
2,333 |
-0.85% |
13,200 |
| 2024/12/24 |
2,343 |
2,369 |
2,336 |
2,353 |
+0.09% |
13,700 |
| 2024/12/23 |
2,407 |
2,407 |
2,350 |
2,351 |
-2.33% |
10,400 |
| 2024/12/20 |
2,428 |
2,456 |
2,400 |
2,407 |
-0.86% |
7,700 |
| 2024/12/19 |
2,420 |
2,460 |
2,341 |
2,428 |
+0.33% |
8,900 |
| 2024/12/18 |
2,306 |
2,420 |
2,299 |
2,420 |
+4.94% |
17,000 |
| 2024/12/17 |
2,322 |
2,349 |
2,295 |
2,306 |
-0.73% |
28,800 |
| 2024/12/16 |
2,401 |
2,401 |
2,300 |
2,323 |
-5.38% |
40,000 |
| 2024/12/13 |
2,526 |
2,527 |
2,450 |
2,455 |
-2.70% |
20,500 |
| 2024/12/12 |
2,540 |
2,560 |
2,521 |
2,523 |
-0.71% |
13,300 |
| 2024/12/11 |
2,546 |
2,564 |
2,540 |
2,541 |
-0.27% |
8,300 |
| 2024/12/10 |
2,567 |
2,580 |
2,545 |
2,548 |
-0.55% |
17,700 |
| 2024/12/9 |
2,560 |
2,575 |
2,560 |
2,562 |
+0.08% |
3,500 |
| 2024/12/6 |
2,574 |
2,574 |
2,555 |
2,560 |
+0.20% |
4,000 |
| 2024/12/5 |
2,585 |
2,585 |
2,555 |
2,555 |
-1.16% |
5,300 |
| 2024/12/4 |
2,586 |
2,608 |
2,585 |
2,585 |
-0.04% |
6,400 |
| 2024/12/3 |
2,590 |
2,610 |
2,581 |
2,586 |
+0.19% |
5,700 |
| 2024/12/2 |
2,590 |
2,595 |
2,570 |
2,581 |
-0.35% |
4,400 |
| 2024/11/29 |
2,604 |
2,610 |
2,580 |
2,590 |
-0.27% |
3,800 |
| 2024/11/28 |
2,555 |
2,610 |
2,535 |
2,597 |
+2.41% |
9,300 |
| 2024/11/27 |
2,580 |
2,580 |
2,500 |
2,536 |
-0.90% |
19,300 |
| 2024/11/26 |
2,553 |
2,585 |
2,553 |
2,559 |
+0.24% |
6,000 |
| 2024/11/25 |
2,610 |
2,610 |
2,551 |
2,553 |
-2.18% |
13,600 |
| 2024/11/22 |
2,590 |
2,623 |
2,588 |
2,610 |
+0.50% |
4,300 |
| 2024/11/21 |
2,611 |
2,611 |
2,591 |
2,597 |
-0.54% |
3,500 |
| 2024/11/20 |
2,644 |
2,644 |
2,611 |
2,611 |
+0.38% |
7,100 |
| 2024/11/19 |
2,573 |
2,637 |
2,561 |
2,601 |
+0.93% |
11,900 |
| 2024/11/18 |
2,593 |
2,608 |
2,555 |
2,577 |
-0.62% |
11,600 |
| 2024/11/15 |
2,604 |
2,620 |
2,570 |
2,593 |
-0.46% |
8,500 |
| 2024/11/14 |
2,601 |
2,646 |
2,601 |
2,605 |
-0.57% |
5,900 |
| 2024/11/13 |
2,705 |
2,705 |
2,610 |
2,620 |
-3.25% |
14,400 |
| 2024/11/12 |
2,722 |
2,725 |
2,707 |
2,708 |
-0.44% |
2,400 |
| 2024/11/11 |
2,716 |
2,720 |
2,709 |
2,720 |
-0.37% |
2,100 |
| 2024/11/8 |
2,724 |
2,734 |
2,710 |
2,730 |
+0.22% |
4,900 |
| 2024/11/7 |
2,735 |
2,736 |
2,694 |
2,724 |
-0.47% |
9,200 |
| 2024/11/6 |
2,686 |
2,748 |
2,686 |
2,737 |
+1.94% |
10,400 |
| 2024/11/5 |
2,730 |
2,730 |
2,672 |
2,685 |
-1.18% |
11,500 |
| 2024/11/1 |
2,721 |
2,756 |
2,712 |
2,717 |
-1.95% |
13,700 |
| 2024/10/31 |
2,890 |
2,890 |
2,700 |
2,771 |
-4.15% |
43,400 |
| 2024/10/30 |
2,930 |
2,930 |
2,830 |
2,891 |
-2.69% |
37,600 |
| 2024/10/29 |
2,975 |
2,999 |
2,970 |
2,971 |
+0.03% |
31,600 |
| 2024/10/28 |
2,920 |
2,985 |
2,920 |
2,970 |
+1.71% |
14,800 |
| 2024/10/25 |
2,955 |
2,980 |
2,920 |
2,920 |
-1.58% |
18,000 |
| 2024/10/24 |
2,981 |
2,981 |
2,951 |
2,967 |
-0.44% |
3,700 |
| 2024/10/23 |
2,965 |
3,010 |
2,965 |
2,980 |
+0.95% |
9,000 |
| 2024/10/22 |
2,992 |
2,995 |
2,904 |
2,952 |
-1.93% |
15,000 |
| 2024/10/21 |
3,010 |
3,015 |
3,000 |
3,010 |
+0.00% |
5,800 |
| 2024/10/18 |
3,010 |
3,025 |
3,010 |
3,010 |
+0.00% |
6,200 |
| 2024/10/17 |
3,060 |
3,070 |
3,000 |
3,010 |
-1.47% |
17,600 |
| 2024/10/16 |
3,075 |
3,100 |
3,050 |
3,055 |
-0.33% |
10,000 |
| 2024/10/15 |
3,080 |
3,105 |
3,060 |
3,065 |
-0.81% |
8,700 |
| 2024/10/11 |
3,095 |
3,100 |
3,075 |
3,090 |
+0.16% |
3,400 |
| 2024/10/10 |
3,090 |
3,105 |
3,075 |
3,085 |
-0.16% |
5,700 |
| 2024/10/9 |
3,115 |
3,125 |
3,090 |
3,090 |
-0.64% |
7,600 |
| 2024/10/8 |
3,110 |
3,120 |
3,090 |
3,110 |
+0.00% |
5,100 |
| 2024/10/7 |
3,110 |
3,110 |
3,090 |
3,110 |
+0.65% |
5,800 |
| 2024/10/4 |
3,115 |
3,115 |
3,070 |
3,090 |
-0.32% |
12,900 |
| 2024/10/3 |
3,075 |
3,105 |
3,075 |
3,100 |
+0.98% |
12,800 |
| 2024/10/2 |
3,125 |
3,140 |
3,065 |
3,070 |
-1.76% |
17,600 |
| 2024/10/1 |
3,145 |
3,155 |
3,125 |
3,125 |
-0.48% |
11,300 |
| 2024/9/30 |
3,010 |
3,140 |
3,010 |
3,140 |
+2.61% |
13,500 |
| 2024/9/27 |
2,990 |
3,100 |
2,989 |
3,060 |
+1.66% |
46,100 |
| 2024/9/26 |
3,005 |
3,025 |
2,995 |
3,010 |
+0.17% |
24,900 |
| 2024/9/25 |
3,020 |
3,025 |
3,005 |
3,005 |
+0.00% |
2,500 |
| 2024/9/24 |
3,065 |
3,065 |
2,895 |
3,005 |
-1.15% |
8,000 |
| 2024/9/20 |
3,040 |
3,045 |
3,005 |
3,040 |
+0.16% |
3,400 |
| 2024/9/19 |
3,025 |
3,060 |
2,925 |
3,035 |
+0.66% |
16,400 |
| 2024/9/18 |
2,933 |
3,020 |
2,925 |
3,015 |
+3.25% |
7,100 |
| 2024/9/17 |
2,943 |
2,974 |
2,901 |
2,920 |
-2.44% |
2,800 |
| 2024/9/13 |
2,942 |
2,993 |
2,911 |
2,993 |
+1.91% |
5,600 |
| 2024/9/12 |
2,949 |
2,949 |
2,869 |
2,937 |
+0.82% |
1,700 |
| 2024/9/11 |
2,946 |
2,958 |
2,866 |
2,913 |
-1.09% |
6,700 |
| 2024/9/10 |
2,960 |
2,980 |
2,940 |
2,945 |
-0.17% |
4,500 |
| 2024/9/9 |
2,881 |
2,950 |
2,853 |
2,950 |
+0.89% |
3,000 |
| 2024/9/6 |
2,957 |
2,978 |
2,900 |
2,924 |
-1.15% |
5,500 |
| 2024/9/5 |
2,900 |
2,960 |
2,900 |
2,958 |
+2.00% |
500 |
| 2024/9/4 |
2,974 |
2,996 |
2,900 |
2,900 |
-3.17% |
3,900 |
| 2024/9/3 |
3,000 |
3,005 |
2,980 |
2,995 |
+0.20% |
2,400 |
| 2024/9/2 |
3,015 |
3,025 |
2,988 |
2,989 |
-1.03% |
4,200 |
| 2024/8/30 |
3,025 |
3,025 |
2,970 |
3,020 |
-0.17% |
5,800 |
| 2024/8/29 |
3,110 |
3,110 |
2,990 |
3,025 |
+1.17% |
11,600 |
| 2024/8/28 |
2,843 |
2,990 |
2,843 |
2,990 |
+5.36% |
12,500 |
| 2024/8/27 |
2,835 |
2,838 |
2,808 |
2,838 |
+1.07% |
3,600 |
| 2024/8/26 |
2,801 |
2,828 |
2,801 |
2,808 |
+0.29% |
1,700 |
| 2024/8/23 |
2,807 |
2,807 |
2,700 |
2,800 |
-0.36% |
5,500 |
| 2024/8/22 |
2,828 |
2,829 |
2,810 |
2,810 |
-0.11% |
1,600 |
| 2024/8/21 |
2,809 |
2,830 |
2,809 |
2,813 |
-0.04% |
3,700 |
| 2024/8/20 |
2,813 |
2,833 |
2,802 |
2,814 |
+1.01% |
2,400 |
| 2024/8/19 |
2,806 |
2,830 |
2,779 |
2,786 |
-1.55% |
7,600 |
| 2024/8/16 |
2,788 |
2,830 |
2,770 |
2,830 |
+2.31% |
5,700 |
| 2024/8/15 |
2,733 |
2,771 |
2,713 |
2,766 |
+1.77% |
4,100 |
| 2024/8/14 |
2,714 |
2,720 |
2,690 |
2,718 |
+0.70% |
2,600 |
| 2024/8/13 |
2,692 |
2,728 |
2,627 |
2,699 |
+0.19% |
3,800 |
| 2024/8/9 |
2,750 |
2,780 |
2,670 |
2,694 |
-0.22% |
4,300 |
| 2024/8/8 |
2,605 |
2,700 |
2,596 |
2,700 |
+3.01% |
6,200 |
| 2024/8/7 |
2,503 |
2,630 |
2,501 |
2,621 |
+4.84% |
10,600 |
| 2024/8/6 |
2,340 |
2,549 |
2,300 |
2,500 |
+6.84% |
17,100 |
| 2024/8/5 |
2,400 |
2,494 |
2,250 |
2,340 |
-14.91% |
28,500 |
| 2024/8/2 |
2,881 |
2,881 |
2,750 |
2,750 |
-5.98% |
17,000 |
| 2024/8/1 |
2,961 |
2,966 |
2,922 |
2,925 |
-2.37% |
5,800 |
| 2024/7/31 |
2,989 |
2,996 |
2,930 |
2,996 |
+0.88% |
3,300 |
| 2024/7/30 |
2,965 |
2,970 |
2,951 |
2,970 |
+0.54% |
1,400 |
| 2024/7/29 |
2,930 |
2,998 |
2,924 |
2,954 |
+0.72% |
5,500 |
| 2024/7/26 |
2,934 |
2,950 |
2,920 |
2,933 |
+0.07% |
9,100 |
| 2024/7/25 |
2,942 |
2,954 |
2,922 |
2,931 |
-1.25% |
7,800 |
| 2024/7/24 |
2,976 |
2,976 |
2,950 |
2,968 |
+0.03% |
6,200 |
| 2024/7/23 |
2,972 |
2,990 |
2,957 |
2,967 |
+0.07% |
2,400 |
| 2024/7/22 |
2,997 |
2,999 |
2,956 |
2,965 |
-0.90% |
4,500 |
| 2024/7/19 |
2,980 |
2,997 |
2,954 |
2,992 |
+0.10% |
10,700 |
| 2024/7/18 |
3,000 |
3,000 |
2,980 |
2,989 |
-0.53% |
7,500 |
| 2024/7/17 |
3,005 |
3,020 |
3,005 |
3,005 |
+0.17% |
2,700 |
|
