日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,999 |
2,029 |
1,986 |
2,026 |
+1.86% |
181,900 |
2025/2/12 |
1,960 |
1,989 |
1,952 |
1,989 |
+2.26% |
134,500 |
2025/2/10 |
1,956 |
1,962 |
1,930 |
1,945 |
-0.71% |
171,800 |
2025/2/7 |
1,990 |
1,990 |
1,959 |
1,959 |
-1.56% |
114,400 |
2025/2/6 |
1,999 |
2,003 |
1,982 |
1,990 |
+0.40% |
140,000 |
2025/2/5 |
1,987 |
1,998 |
1,973 |
1,982 |
-0.15% |
149,700 |
2025/2/4 |
2,017 |
2,021 |
1,984 |
1,985 |
-1.05% |
140,800 |
2025/2/3 |
2,010 |
2,016 |
1,996 |
2,006 |
-0.25% |
104,000 |
2025/1/31 |
2,024 |
2,031 |
2,008 |
2,011 |
-0.49% |
75,200 |
2025/1/30 |
2,000 |
2,024 |
1,999 |
2,021 |
+0.85% |
94,300 |
2025/1/29 |
2,016 |
2,016 |
1,990 |
2,004 |
-0.64% |
134,400 |
2025/1/28 |
1,997 |
2,022 |
1,997 |
2,017 |
+1.05% |
145,200 |
2025/1/27 |
2,035 |
2,041 |
1,996 |
1,996 |
-0.94% |
114,900 |
2025/1/24 |
2,009 |
2,035 |
2,008 |
2,015 |
+1.31% |
95,400 |
2025/1/23 |
2,000 |
2,010 |
1,982 |
1,989 |
-0.55% |
217,400 |
2025/1/22 |
2,012 |
2,025 |
1,998 |
2,000 |
-0.10% |
131,200 |
2025/1/21 |
1,999 |
2,009 |
1,994 |
2,002 |
+0.15% |
115,700 |
2025/1/20 |
2,011 |
2,023 |
1,995 |
1,999 |
-0.55% |
161,600 |
2025/1/17 |
1,998 |
2,017 |
1,998 |
2,010 |
+0.65% |
116,300 |
2025/1/16 |
2,045 |
2,046 |
1,995 |
1,997 |
-2.35% |
286,600 |
2025/1/15 |
1,977 |
2,096 |
1,977 |
2,045 |
+2.25% |
496,500 |
2025/1/14 |
2,005 |
2,019 |
1,990 |
2,000 |
-0.25% |
215,500 |
2025/1/10 |
2,014 |
2,035 |
2,003 |
2,005 |
-0.94% |
89,600 |
2025/1/9 |
2,008 |
2,052 |
2,008 |
2,024 |
+0.75% |
157,600 |
2025/1/8 |
2,022 |
2,041 |
2,005 |
2,009 |
-0.64% |
124,600 |
2025/1/7 |
2,061 |
2,061 |
2,016 |
2,022 |
-0.34% |
125,800 |
2025/1/6 |
2,080 |
2,095 |
2,025 |
2,029 |
-0.93% |
238,900 |
2024/12/30 |
2,057 |
2,072 |
2,025 |
2,048 |
-0.44% |
197,300 |
2024/12/27 |
2,010 |
2,066 |
2,004 |
2,057 |
+2.85% |
220,800 |
2024/12/26 |
1,950 |
2,001 |
1,950 |
2,000 |
+2.56% |
160,300 |
2024/12/25 |
1,955 |
1,955 |
1,934 |
1,950 |
+0.05% |
78,700 |
2024/12/24 |
1,946 |
1,964 |
1,936 |
1,949 |
-0.10% |
61,300 |
2024/12/23 |
1,962 |
1,966 |
1,946 |
1,951 |
+0.05% |
109,800 |
2024/12/20 |
1,979 |
1,987 |
1,950 |
1,950 |
-1.56% |
127,800 |
2024/12/19 |
1,981 |
1,992 |
1,971 |
1,981 |
-0.60% |
91,000 |
2024/12/18 |
1,990 |
2,006 |
1,982 |
1,993 |
+0.00% |
105,000 |
2024/12/17 |
2,009 |
2,009 |
1,986 |
1,993 |
-0.10% |
120,600 |
2024/12/16 |
1,995 |
2,006 |
1,989 |
1,995 |
+0.30% |
62,200 |
2024/12/13 |
1,983 |
2,014 |
1,972 |
1,989 |
-1.00% |
165,300 |
2024/12/12 |
2,029 |
2,036 |
2,006 |
2,009 |
-0.40% |
78,900 |
2024/12/11 |
2,012 |
2,018 |
1,996 |
2,017 |
+0.25% |
66,200 |
2024/12/10 |
2,020 |
2,022 |
2,004 |
2,012 |
+0.25% |
109,100 |
2024/12/9 |
2,007 |
2,019 |
1,998 |
2,007 |
+0.25% |
76,800 |
2024/12/6 |
2,000 |
2,009 |
1,987 |
2,002 |
+0.75% |
112,200 |
2024/12/5 |
1,970 |
1,993 |
1,960 |
1,987 |
+1.02% |
116,500 |
2024/12/4 |
1,973 |
1,973 |
1,944 |
1,967 |
-0.46% |
148,900 |
2024/12/3 |
1,966 |
2,008 |
1,966 |
1,976 |
+0.56% |
131,400 |
2024/12/2 |
1,970 |
1,983 |
1,965 |
1,965 |
+0.00% |
81,400 |
2024/11/29 |
1,959 |
1,980 |
1,955 |
1,965 |
+0.41% |
84,400 |
2024/11/28 |
1,940 |
1,969 |
1,940 |
1,957 |
+0.62% |
136,100 |
2024/11/27 |
1,955 |
1,963 |
1,913 |
1,945 |
-0.61% |
145,600 |
2024/11/26 |
1,948 |
1,957 |
1,928 |
1,957 |
+0.46% |
100,700 |
2024/11/25 |
1,999 |
1,999 |
1,948 |
1,948 |
-1.27% |
161,500 |
2024/11/22 |
1,970 |
1,995 |
1,969 |
1,973 |
+0.71% |
87,700 |
2024/11/21 |
1,956 |
1,969 |
1,946 |
1,959 |
+0.31% |
74,100 |
2024/11/20 |
1,950 |
1,973 |
1,946 |
1,953 |
-0.26% |
73,900 |
2024/11/19 |
1,921 |
1,975 |
1,920 |
1,958 |
+2.35% |
127,600 |
2024/11/18 |
1,917 |
1,930 |
1,901 |
1,913 |
-1.44% |
138,000 |
2024/11/15 |
1,953 |
1,958 |
1,935 |
1,941 |
-0.31% |
98,000 |
2024/11/14 |
1,953 |
1,972 |
1,931 |
1,947 |
-0.15% |
159,000 |
2024/11/13 |
1,961 |
1,982 |
1,950 |
1,950 |
-1.02% |
136,700 |
2024/11/12 |
1,975 |
2,015 |
1,961 |
1,970 |
+0.46% |
64,500 |
2024/11/11 |
1,975 |
1,982 |
1,953 |
1,961 |
-1.06% |
121,100 |
2024/11/8 |
2,022 |
2,032 |
1,982 |
1,982 |
-1.25% |
98,100 |
2024/11/7 |
1,994 |
2,018 |
1,992 |
2,007 |
+1.26% |
111,500 |
2024/11/6 |
2,016 |
2,025 |
1,979 |
1,982 |
-1.49% |
107,800 |
2024/11/5 |
2,006 |
2,028 |
1,970 |
2,012 |
+0.30% |
130,400 |
2024/11/1 |
2,015 |
2,033 |
2,002 |
2,006 |
-1.13% |
144,600 |
2024/10/31 |
2,055 |
2,055 |
2,015 |
2,029 |
-0.64% |
149,300 |
2024/10/30 |
2,100 |
2,105 |
2,038 |
2,042 |
-2.67% |
202,400 |
2024/10/29 |
2,064 |
2,100 |
2,064 |
2,098 |
+1.65% |
111,700 |
2024/10/28 |
2,020 |
2,070 |
2,020 |
2,064 |
+2.13% |
132,100 |
2024/10/25 |
2,030 |
2,050 |
2,017 |
2,021 |
-1.27% |
154,700 |
2024/10/24 |
2,010 |
2,049 |
2,005 |
2,047 |
+1.34% |
114,500 |
2024/10/23 |
2,049 |
2,083 |
2,008 |
2,020 |
-1.13% |
306,500 |
2024/10/22 |
2,026 |
2,076 |
2,020 |
2,043 |
+1.69% |
382,100 |
2024/10/21 |
2,078 |
2,078 |
1,992 |
2,009 |
-2.48% |
386,700 |
2024/10/18 |
2,077 |
2,079 |
2,052 |
2,060 |
-0.96% |
212,700 |
2024/10/17 |
2,140 |
2,149 |
2,057 |
2,080 |
-3.26% |
320,600 |
2024/10/16 |
2,051 |
2,156 |
2,030 |
2,150 |
+1.56% |
317,400 |
2024/10/15 |
2,140 |
2,142 |
2,114 |
2,117 |
-0.38% |
212,600 |
2024/10/11 |
2,125 |
2,141 |
2,115 |
2,125 |
+0.00% |
181,600 |
2024/10/10 |
2,120 |
2,142 |
2,113 |
2,125 |
+0.71% |
111,600 |
2024/10/9 |
2,110 |
2,127 |
2,105 |
2,110 |
+0.00% |
113,900 |
2024/10/8 |
2,130 |
2,157 |
2,106 |
2,110 |
-1.59% |
149,700 |
2024/10/7 |
2,134 |
2,168 |
2,120 |
2,144 |
+1.80% |
113,900 |
2024/10/4 |
2,120 |
2,134 |
2,104 |
2,106 |
-0.80% |
168,100 |
2024/10/3 |
2,173 |
2,180 |
2,114 |
2,123 |
-0.14% |
102,800 |
2024/10/2 |
2,163 |
2,167 |
2,124 |
2,126 |
-2.88% |
169,300 |
2024/10/1 |
2,200 |
2,215 |
2,182 |
2,189 |
-0.45% |
139,500 |
2024/9/30 |
2,220 |
2,234 |
2,180 |
2,199 |
-3.93% |
164,800 |
2024/9/27 |
2,310 |
2,321 |
2,267 |
2,289 |
-0.48% |
159,000 |
2024/9/26 |
2,300 |
2,308 |
2,276 |
2,300 |
+1.10% |
135,400 |
2024/9/25 |
2,280 |
2,282 |
2,248 |
2,275 |
-0.22% |
98,400 |
2024/9/24 |
2,320 |
2,323 |
2,275 |
2,280 |
-0.87% |
108,700 |
2024/9/20 |
2,299 |
2,331 |
2,292 |
2,300 |
+1.86% |
169,400 |
2024/9/19 |
2,290 |
2,318 |
2,258 |
2,258 |
+0.40% |
118,500 |
2024/9/18 |
2,225 |
2,259 |
2,225 |
2,249 |
+1.58% |
101,600 |
2024/9/17 |
2,213 |
2,231 |
2,171 |
2,214 |
+0.64% |
138,200 |
2024/9/13 |
2,215 |
2,234 |
2,191 |
2,200 |
-1.21% |
95,800 |
2024/9/12 |
2,228 |
2,263 |
2,218 |
2,227 |
+2.77% |
92,400 |
2024/9/11 |
2,203 |
2,206 |
2,162 |
2,167 |
-1.63% |
128,000 |
2024/9/10 |
2,229 |
2,240 |
2,200 |
2,203 |
-0.18% |
76,700 |
2024/9/9 |
2,203 |
2,218 |
2,167 |
2,207 |
-1.47% |
98,100 |
2024/9/6 |
2,331 |
2,340 |
2,224 |
2,240 |
-2.90% |
112,800 |
2024/9/5 |
2,295 |
2,329 |
2,290 |
2,307 |
+0.96% |
103,600 |
2024/9/4 |
2,306 |
2,348 |
2,266 |
2,285 |
-2.93% |
129,000 |
2024/9/3 |
2,279 |
2,354 |
2,279 |
2,354 |
+4.62% |
145,500 |
2024/9/2 |
2,304 |
2,312 |
2,239 |
2,250 |
-1.01% |
80,100 |
2024/8/30 |
2,256 |
2,288 |
2,247 |
2,273 |
+0.75% |
117,800 |
2024/8/29 |
2,269 |
2,269 |
2,242 |
2,256 |
-1.23% |
117,600 |
2024/8/28 |
2,301 |
2,301 |
2,267 |
2,284 |
-2.27% |
103,600 |
2024/8/27 |
2,289 |
2,341 |
2,276 |
2,337 |
+1.96% |
134,500 |
2024/8/26 |
2,280 |
2,306 |
2,269 |
2,292 |
+1.10% |
91,600 |
2024/8/23 |
2,266 |
2,268 |
2,238 |
2,267 |
-0.18% |
69,700 |
2024/8/22 |
2,275 |
2,296 |
2,254 |
2,271 |
-0.48% |
70,500 |
2024/8/21 |
2,320 |
2,320 |
2,271 |
2,282 |
-2.73% |
108,500 |
2024/8/20 |
2,329 |
2,358 |
2,324 |
2,346 |
+2.45% |
134,700 |
2024/8/19 |
2,307 |
2,314 |
2,270 |
2,290 |
-1.51% |
99,000 |
2024/8/16 |
2,260 |
2,325 |
2,243 |
2,325 |
+4.07% |
119,900 |
2024/8/15 |
2,239 |
2,249 |
2,209 |
2,234 |
-0.22% |
109,300 |
2024/8/14 |
2,275 |
2,303 |
2,225 |
2,239 |
-1.45% |
132,400 |
2024/8/13 |
2,200 |
2,288 |
2,200 |
2,272 |
+2.30% |
124,400 |
|