| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
1,849 |
1,854 |
1,816 |
1,823 |
-1.51% |
21,700 |
| 2025/1/16 |
1,863 |
1,866 |
1,845 |
1,851 |
+0.22% |
20,800 |
| 2025/1/15 |
1,850 |
1,861 |
1,836 |
1,847 |
+0.44% |
15,800 |
| 2025/1/14 |
1,834 |
1,847 |
1,822 |
1,839 |
+0.27% |
24,100 |
| 2025/1/10 |
1,845 |
1,858 |
1,833 |
1,834 |
-0.76% |
18,500 |
| 2025/1/9 |
1,873 |
1,894 |
1,848 |
1,848 |
-1.33% |
15,900 |
| 2025/1/8 |
1,874 |
1,894 |
1,865 |
1,873 |
+0.11% |
19,500 |
| 2025/1/7 |
1,845 |
1,883 |
1,845 |
1,871 |
+1.52% |
18,800 |
| 2025/1/6 |
1,850 |
1,860 |
1,827 |
1,843 |
+0.38% |
22,000 |
| 2024/12/30 |
1,822 |
1,846 |
1,822 |
1,836 |
+0.55% |
5,800 |
| 2024/12/27 |
1,825 |
1,840 |
1,810 |
1,826 |
+1.00% |
23,900 |
| 2024/12/26 |
1,807 |
1,826 |
1,794 |
1,808 |
-0.11% |
24,000 |
| 2024/12/25 |
1,823 |
1,830 |
1,801 |
1,810 |
-0.77% |
10,800 |
| 2024/12/24 |
1,829 |
1,843 |
1,824 |
1,824 |
-0.22% |
6,600 |
| 2024/12/23 |
1,871 |
1,871 |
1,828 |
1,828 |
-2.04% |
14,800 |
| 2024/12/20 |
1,843 |
1,866 |
1,832 |
1,866 |
+2.81% |
41,300 |
| 2024/12/19 |
1,805 |
1,820 |
1,796 |
1,815 |
+0.61% |
26,700 |
| 2024/12/18 |
1,808 |
1,830 |
1,800 |
1,804 |
+0.56% |
42,400 |
| 2024/12/17 |
1,785 |
1,797 |
1,782 |
1,794 |
+0.84% |
10,100 |
| 2024/12/16 |
1,788 |
1,788 |
1,779 |
1,779 |
-0.06% |
3,600 |
| 2024/12/13 |
1,773 |
1,792 |
1,773 |
1,780 |
+0.51% |
11,000 |
| 2024/12/12 |
1,793 |
1,793 |
1,771 |
1,771 |
-0.62% |
11,500 |
| 2024/12/11 |
1,785 |
1,795 |
1,773 |
1,782 |
-0.45% |
6,400 |
| 2024/12/10 |
1,803 |
1,805 |
1,789 |
1,790 |
-0.17% |
15,600 |
| 2024/12/9 |
1,777 |
1,795 |
1,776 |
1,793 |
+1.01% |
7,000 |
| 2024/12/6 |
1,785 |
1,788 |
1,767 |
1,775 |
-0.50% |
12,400 |
| 2024/12/5 |
1,791 |
1,792 |
1,783 |
1,784 |
+0.28% |
9,000 |
| 2024/12/4 |
1,799 |
1,800 |
1,775 |
1,779 |
-1.11% |
9,600 |
| 2024/12/3 |
1,788 |
1,806 |
1,787 |
1,799 |
+1.12% |
20,300 |
| 2024/12/2 |
1,780 |
1,786 |
1,774 |
1,779 |
+0.06% |
13,000 |
| 2024/11/29 |
1,780 |
1,798 |
1,778 |
1,778 |
-0.17% |
6,700 |
| 2024/11/28 |
1,772 |
1,793 |
1,772 |
1,781 |
-0.11% |
8,800 |
| 2024/11/27 |
1,781 |
1,784 |
1,773 |
1,783 |
-0.50% |
7,500 |
| 2024/11/26 |
1,813 |
1,822 |
1,792 |
1,792 |
-1.10% |
8,600 |
| 2024/11/25 |
1,801 |
1,826 |
1,801 |
1,812 |
+0.83% |
12,600 |
| 2024/11/22 |
1,786 |
1,815 |
1,786 |
1,797 |
+1.01% |
16,300 |
| 2024/11/21 |
1,766 |
1,784 |
1,764 |
1,779 |
+0.74% |
7,600 |
| 2024/11/20 |
1,771 |
1,775 |
1,760 |
1,766 |
-0.28% |
13,300 |
| 2024/11/19 |
1,748 |
1,771 |
1,742 |
1,771 |
+2.02% |
9,900 |
| 2024/11/18 |
1,740 |
1,757 |
1,736 |
1,736 |
-0.23% |
11,000 |
| 2024/11/15 |
1,750 |
1,752 |
1,740 |
1,740 |
-0.40% |
11,400 |
| 2024/11/14 |
1,766 |
1,770 |
1,747 |
1,747 |
-0.74% |
12,700 |
| 2024/11/13 |
1,761 |
1,771 |
1,753 |
1,760 |
-0.45% |
10,300 |
| 2024/11/12 |
1,790 |
1,803 |
1,755 |
1,768 |
-0.84% |
24,900 |
| 2024/11/11 |
1,829 |
1,831 |
1,772 |
1,783 |
-3.10% |
49,000 |
| 2024/11/8 |
1,845 |
1,852 |
1,825 |
1,840 |
+0.33% |
27,900 |
| 2024/11/7 |
1,821 |
1,841 |
1,821 |
1,834 |
+0.77% |
13,100 |
| 2024/11/6 |
1,804 |
1,831 |
1,804 |
1,820 |
+1.05% |
16,400 |
| 2024/11/5 |
1,770 |
1,814 |
1,770 |
1,801 |
+2.62% |
12,200 |
| 2024/11/1 |
1,750 |
1,769 |
1,749 |
1,755 |
-0.28% |
6,600 |
| 2024/10/31 |
1,745 |
1,764 |
1,745 |
1,760 |
+0.86% |
8,700 |
| 2024/10/30 |
1,763 |
1,779 |
1,745 |
1,745 |
-1.41% |
25,400 |
| 2024/10/29 |
1,759 |
1,771 |
1,759 |
1,770 |
+0.91% |
3,700 |
| 2024/10/28 |
1,713 |
1,764 |
1,713 |
1,754 |
+1.33% |
9,400 |
| 2024/10/25 |
1,746 |
1,746 |
1,717 |
1,731 |
-0.92% |
11,200 |
| 2024/10/24 |
1,746 |
1,747 |
1,732 |
1,747 |
-0.34% |
17,200 |
| 2024/10/23 |
1,771 |
1,771 |
1,753 |
1,753 |
-0.57% |
5,700 |
| 2024/10/22 |
1,798 |
1,798 |
1,761 |
1,763 |
-1.62% |
6,800 |
| 2024/10/21 |
1,803 |
1,803 |
1,783 |
1,792 |
+0.06% |
3,400 |
| 2024/10/18 |
1,803 |
1,803 |
1,781 |
1,791 |
+0.00% |
10,900 |
| 2024/10/17 |
1,814 |
1,814 |
1,791 |
1,791 |
-1.27% |
10,700 |
| 2024/10/16 |
1,798 |
1,820 |
1,791 |
1,814 |
+1.34% |
18,300 |
| 2024/10/15 |
1,787 |
1,802 |
1,777 |
1,790 |
+0.79% |
9,700 |
| 2024/10/11 |
1,770 |
1,787 |
1,770 |
1,776 |
+0.34% |
9,700 |
| 2024/10/10 |
1,805 |
1,805 |
1,768 |
1,770 |
-1.94% |
16,900 |
| 2024/10/9 |
1,785 |
1,805 |
1,771 |
1,805 |
+1.63% |
29,700 |
| 2024/10/8 |
1,792 |
1,797 |
1,776 |
1,776 |
-1.06% |
16,300 |
| 2024/10/7 |
1,803 |
1,811 |
1,787 |
1,795 |
+1.24% |
17,300 |
| 2024/10/4 |
1,760 |
1,776 |
1,760 |
1,773 |
+1.08% |
11,800 |
| 2024/10/3 |
1,737 |
1,758 |
1,737 |
1,754 |
+2.10% |
14,600 |
| 2024/10/2 |
1,752 |
1,752 |
1,716 |
1,718 |
-2.50% |
16,900 |
| 2024/10/1 |
1,745 |
1,772 |
1,731 |
1,762 |
+2.09% |
20,600 |
| 2024/9/30 |
1,721 |
1,747 |
1,712 |
1,726 |
-1.54% |
28,000 |
| 2024/9/27 |
1,745 |
1,763 |
1,736 |
1,753 |
-3.15% |
44,400 |
| 2024/9/26 |
1,781 |
1,810 |
1,773 |
1,810 |
+1.86% |
31,900 |
| 2024/9/25 |
1,776 |
1,782 |
1,764 |
1,777 |
-0.34% |
32,900 |
| 2024/9/24 |
1,795 |
1,798 |
1,777 |
1,783 |
-0.28% |
22,900 |
| 2024/9/20 |
1,793 |
1,800 |
1,773 |
1,788 |
-0.17% |
27,300 |
| 2024/9/19 |
1,780 |
1,796 |
1,771 |
1,791 |
+0.67% |
12,500 |
| 2024/9/18 |
1,771 |
1,784 |
1,756 |
1,779 |
+0.91% |
17,000 |
| 2024/9/17 |
1,771 |
1,790 |
1,743 |
1,763 |
-0.45% |
17,600 |
| 2024/9/13 |
1,766 |
1,777 |
1,750 |
1,771 |
+0.28% |
17,500 |
| 2024/9/12 |
1,762 |
1,795 |
1,762 |
1,766 |
+0.74% |
10,400 |
| 2024/9/11 |
1,801 |
1,802 |
1,739 |
1,753 |
-3.26% |
25,500 |
| 2024/9/10 |
1,848 |
1,848 |
1,811 |
1,812 |
-0.77% |
15,100 |
| 2024/9/9 |
1,811 |
1,840 |
1,811 |
1,826 |
-0.65% |
21,800 |
| 2024/9/6 |
1,883 |
1,884 |
1,830 |
1,838 |
-1.66% |
15,600 |
| 2024/9/5 |
1,870 |
1,891 |
1,848 |
1,869 |
+1.03% |
16,800 |
| 2024/9/4 |
1,880 |
1,898 |
1,850 |
1,850 |
-2.58% |
16,100 |
| 2024/9/3 |
1,891 |
1,912 |
1,885 |
1,899 |
+0.26% |
16,200 |
| 2024/9/2 |
1,934 |
1,934 |
1,894 |
1,894 |
-0.68% |
12,700 |
| 2024/8/30 |
1,919 |
1,934 |
1,903 |
1,907 |
+0.95% |
8,500 |
| 2024/8/29 |
1,899 |
1,910 |
1,889 |
1,889 |
-0.53% |
8,600 |
| 2024/8/28 |
1,907 |
1,907 |
1,882 |
1,899 |
+0.05% |
6,000 |
| 2024/8/27 |
1,880 |
1,901 |
1,880 |
1,898 |
+1.44% |
6,200 |
| 2024/8/26 |
1,875 |
1,877 |
1,860 |
1,871 |
-0.16% |
10,400 |
| 2024/8/23 |
1,877 |
1,899 |
1,874 |
1,874 |
-0.16% |
7,200 |
| 2024/8/22 |
1,882 |
1,891 |
1,870 |
1,877 |
+0.75% |
8,700 |
| 2024/8/21 |
1,877 |
1,877 |
1,861 |
1,863 |
-0.75% |
5,100 |
| 2024/8/20 |
1,869 |
1,879 |
1,837 |
1,877 |
+2.62% |
10,700 |
| 2024/8/19 |
1,866 |
1,883 |
1,829 |
1,829 |
-1.98% |
12,700 |
| 2024/8/16 |
1,884 |
1,884 |
1,852 |
1,866 |
+0.92% |
9,500 |
| 2024/8/15 |
1,839 |
1,859 |
1,834 |
1,849 |
+0.43% |
9,400 |
| 2024/8/14 |
1,834 |
1,868 |
1,811 |
1,841 |
+1.60% |
14,300 |
| 2024/8/13 |
1,823 |
1,823 |
1,800 |
1,812 |
+1.63% |
8,800 |
| 2024/8/9 |
1,823 |
1,823 |
1,762 |
1,783 |
+2.29% |
15,300 |
| 2024/8/8 |
1,801 |
1,817 |
1,743 |
1,743 |
-3.43% |
12,100 |
| 2024/8/7 |
1,749 |
1,899 |
1,746 |
1,805 |
+3.68% |
33,800 |
| 2024/8/6 |
1,718 |
1,799 |
1,718 |
1,741 |
+4.88% |
13,900 |
| 2024/8/5 |
1,800 |
1,843 |
1,650 |
1,660 |
-12.63% |
52,800 |
| 2024/8/2 |
1,975 |
1,975 |
1,900 |
1,900 |
-5.28% |
24,600 |
| 2024/8/1 |
2,064 |
2,083 |
2,006 |
2,006 |
-3.79% |
16,200 |
| 2024/7/31 |
2,052 |
2,085 |
2,048 |
2,085 |
+0.39% |
7,800 |
| 2024/7/30 |
2,079 |
2,093 |
2,065 |
2,077 |
-0.19% |
13,000 |
| 2024/7/29 |
2,061 |
2,088 |
2,039 |
2,081 |
+2.87% |
11,000 |
| 2024/7/26 |
2,014 |
2,038 |
2,014 |
2,023 |
+0.15% |
7,000 |
| 2024/7/25 |
2,040 |
2,064 |
2,014 |
2,020 |
-1.37% |
16,300 |
| 2024/7/24 |
2,068 |
2,091 |
2,048 |
2,048 |
-0.97% |
6,800 |
| 2024/7/23 |
2,055 |
2,091 |
2,055 |
2,068 |
+0.19% |
6,900 |
| 2024/7/22 |
2,074 |
2,092 |
2,060 |
2,064 |
-0.48% |
5,900 |
| 2024/7/19 |
2,084 |
2,092 |
2,071 |
2,074 |
-0.48% |
9,300 |
| 2024/7/18 |
2,065 |
2,089 |
2,065 |
2,084 |
-0.38% |
13,600 |
| 2024/7/17 |
2,079 |
2,103 |
2,079 |
2,092 |
-0.05% |
11,100 |
|
