日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,603 |
1,607 |
1,567 |
1,598 |
-0.99% |
4,300 |
2025/2/12 |
1,565 |
1,625 |
1,553 |
1,614 |
+2.09% |
24,100 |
2025/2/10 |
1,570 |
1,600 |
1,552 |
1,581 |
-0.19% |
9,200 |
2025/2/7 |
1,585 |
1,612 |
1,584 |
1,584 |
-0.06% |
4,200 |
2025/2/6 |
1,614 |
1,614 |
1,571 |
1,585 |
-0.75% |
3,600 |
2025/2/5 |
1,581 |
1,597 |
1,565 |
1,597 |
+1.85% |
4,000 |
2025/2/4 |
1,567 |
1,596 |
1,550 |
1,568 |
-1.45% |
14,100 |
2025/2/3 |
1,627 |
1,627 |
1,578 |
1,591 |
-2.09% |
7,800 |
2025/1/31 |
1,622 |
1,625 |
1,616 |
1,625 |
+0.31% |
8,500 |
2025/1/30 |
1,640 |
1,640 |
1,620 |
1,620 |
-0.61% |
2,500 |
2025/1/29 |
1,638 |
1,641 |
1,621 |
1,630 |
+0.56% |
5,000 |
2025/1/28 |
1,626 |
1,647 |
1,618 |
1,621 |
-1.10% |
6,000 |
2025/1/27 |
1,646 |
1,646 |
1,617 |
1,639 |
+0.68% |
3,800 |
2025/1/24 |
1,623 |
1,644 |
1,611 |
1,628 |
+1.62% |
5,900 |
2025/1/23 |
1,609 |
1,623 |
1,601 |
1,602 |
-0.44% |
2,700 |
2025/1/22 |
1,597 |
1,623 |
1,593 |
1,609 |
+0.88% |
5,200 |
2025/1/21 |
1,594 |
1,616 |
1,580 |
1,595 |
-0.06% |
5,900 |
2025/1/20 |
1,614 |
1,619 |
1,592 |
1,596 |
-0.31% |
7,700 |
2025/1/17 |
1,587 |
1,606 |
1,586 |
1,601 |
+0.57% |
6,500 |
2025/1/16 |
1,573 |
1,596 |
1,573 |
1,592 |
+2.12% |
7,900 |
2025/1/15 |
1,561 |
1,588 |
1,559 |
1,559 |
+0.06% |
5,300 |
2025/1/14 |
1,582 |
1,582 |
1,544 |
1,558 |
-2.20% |
9,600 |
2025/1/10 |
1,603 |
1,605 |
1,579 |
1,593 |
-0.19% |
4,200 |
2025/1/9 |
1,604 |
1,620 |
1,579 |
1,596 |
-1.54% |
17,800 |
2025/1/8 |
1,623 |
1,630 |
1,602 |
1,621 |
-0.06% |
8,000 |
2025/1/7 |
1,615 |
1,630 |
1,590 |
1,622 |
+0.43% |
13,900 |
2025/1/6 |
1,602 |
1,615 |
1,588 |
1,615 |
+1.89% |
9,200 |
2024/12/30 |
1,578 |
1,599 |
1,571 |
1,585 |
-0.63% |
10,100 |
2024/12/27 |
1,567 |
1,605 |
1,567 |
1,595 |
+1.79% |
17,000 |
2024/12/26 |
1,526 |
1,575 |
1,524 |
1,567 |
+3.30% |
18,100 |
2024/12/25 |
1,507 |
1,524 |
1,507 |
1,517 |
+0.80% |
4,300 |
2024/12/24 |
1,519 |
1,520 |
1,504 |
1,505 |
-0.92% |
6,000 |
2024/12/23 |
1,514 |
1,530 |
1,505 |
1,519 |
+0.40% |
13,400 |
2024/12/20 |
1,518 |
1,518 |
1,501 |
1,513 |
-0.33% |
9,600 |
2024/12/19 |
1,502 |
1,518 |
1,491 |
1,518 |
+1.81% |
12,000 |
2024/12/18 |
1,520 |
1,520 |
1,491 |
1,491 |
-1.78% |
5,600 |
2024/12/17 |
1,505 |
1,530 |
1,501 |
1,518 |
+0.46% |
8,900 |
2024/12/16 |
1,516 |
1,518 |
1,500 |
1,511 |
-0.46% |
10,500 |
2024/12/13 |
1,492 |
1,518 |
1,471 |
1,518 |
+3.62% |
15,800 |
2024/12/12 |
1,467 |
1,487 |
1,460 |
1,465 |
+0.34% |
20,500 |
2024/12/11 |
1,450 |
1,485 |
1,450 |
1,460 |
+0.00% |
5,000 |
2024/12/10 |
1,479 |
1,482 |
1,452 |
1,460 |
-1.15% |
5,900 |
2024/12/9 |
1,492 |
1,497 |
1,476 |
1,477 |
-1.40% |
4,100 |
2024/12/6 |
1,513 |
1,514 |
1,497 |
1,498 |
-0.13% |
4,400 |
2024/12/5 |
1,504 |
1,518 |
1,497 |
1,500 |
+0.13% |
3,800 |
2024/12/4 |
1,510 |
1,510 |
1,497 |
1,498 |
-0.07% |
2,500 |
2024/12/3 |
1,514 |
1,523 |
1,476 |
1,499 |
-0.07% |
13,100 |
2024/12/2 |
1,496 |
1,501 |
1,475 |
1,500 |
+0.60% |
8,300 |
2024/11/29 |
1,441 |
1,492 |
1,441 |
1,491 |
+2.47% |
9,200 |
2024/11/28 |
1,430 |
1,478 |
1,430 |
1,455 |
+0.55% |
9,100 |
2024/11/27 |
1,489 |
1,511 |
1,447 |
1,447 |
-2.76% |
13,500 |
2024/11/26 |
1,480 |
1,488 |
1,454 |
1,488 |
+0.88% |
9,000 |
2024/11/25 |
1,446 |
1,483 |
1,446 |
1,475 |
+2.08% |
19,900 |
2024/11/22 |
1,432 |
1,446 |
1,423 |
1,445 |
+1.47% |
1,000 |
2024/11/21 |
1,416 |
1,445 |
1,416 |
1,424 |
+0.71% |
14,600 |
2024/11/20 |
1,409 |
1,423 |
1,409 |
1,414 |
+0.07% |
2,400 |
2024/11/19 |
1,433 |
1,434 |
1,398 |
1,413 |
-0.84% |
14,800 |
2024/11/18 |
1,420 |
1,435 |
1,397 |
1,425 |
+2.52% |
13,700 |
2024/11/15 |
1,400 |
1,408 |
1,380 |
1,390 |
-2.46% |
24,100 |
2024/11/14 |
1,453 |
1,460 |
1,425 |
1,425 |
-2.46% |
7,900 |
2024/11/13 |
1,459 |
1,461 |
1,436 |
1,461 |
+0.00% |
4,600 |
2024/11/12 |
1,431 |
1,464 |
1,431 |
1,461 |
+0.83% |
5,700 |
2024/11/11 |
1,444 |
1,457 |
1,434 |
1,449 |
-0.62% |
3,500 |
2024/11/8 |
1,454 |
1,458 |
1,440 |
1,458 |
+0.90% |
5,800 |
2024/11/7 |
1,436 |
1,446 |
1,423 |
1,445 |
+0.63% |
6,000 |
2024/11/6 |
1,425 |
1,436 |
1,421 |
1,436 |
+1.48% |
6,500 |
2024/11/5 |
1,405 |
1,419 |
1,404 |
1,415 |
+1.07% |
6,900 |
2024/11/1 |
1,403 |
1,415 |
1,400 |
1,400 |
-0.78% |
4,900 |
2024/10/31 |
1,412 |
1,415 |
1,404 |
1,411 |
+0.57% |
5,900 |
2024/10/30 |
1,418 |
1,418 |
1,401 |
1,403 |
+0.21% |
3,100 |
2024/10/29 |
1,397 |
1,415 |
1,394 |
1,400 |
+0.21% |
8,800 |
2024/10/28 |
1,368 |
1,410 |
1,368 |
1,397 |
+0.43% |
8,400 |
2024/10/25 |
1,396 |
1,410 |
1,376 |
1,391 |
-0.14% |
10,300 |
2024/10/24 |
1,415 |
1,424 |
1,393 |
1,393 |
-1.76% |
13,700 |
2024/10/23 |
1,412 |
1,435 |
1,411 |
1,418 |
+0.07% |
6,000 |
2024/10/22 |
1,453 |
1,453 |
1,415 |
1,417 |
-1.60% |
8,700 |
2024/10/21 |
1,456 |
1,458 |
1,440 |
1,440 |
-0.14% |
5,900 |
2024/10/18 |
1,456 |
1,457 |
1,442 |
1,442 |
+0.14% |
6,400 |
2024/10/17 |
1,452 |
1,459 |
1,440 |
1,440 |
-1.10% |
5,000 |
2024/10/16 |
1,452 |
1,459 |
1,442 |
1,456 |
-0.61% |
2,200 |
2024/10/15 |
1,443 |
1,465 |
1,438 |
1,465 |
+2.02% |
9,500 |
2024/10/11 |
1,439 |
1,439 |
1,428 |
1,436 |
-0.35% |
3,500 |
2024/10/10 |
1,439 |
1,450 |
1,417 |
1,441 |
+0.14% |
21,400 |
2024/10/9 |
1,442 |
1,442 |
1,428 |
1,439 |
+0.49% |
7,000 |
2024/10/8 |
1,427 |
1,447 |
1,427 |
1,432 |
-0.97% |
8,300 |
2024/10/7 |
1,439 |
1,459 |
1,438 |
1,446 |
+1.12% |
9,200 |
2024/10/4 |
1,430 |
1,446 |
1,430 |
1,430 |
-0.90% |
11,500 |
2024/10/3 |
1,445 |
1,445 |
1,424 |
1,443 |
+0.42% |
8,800 |
2024/10/2 |
1,447 |
1,454 |
1,427 |
1,437 |
-0.76% |
12,100 |
2024/10/1 |
1,428 |
1,450 |
1,421 |
1,448 |
+2.12% |
10,100 |
2024/9/30 |
1,408 |
1,430 |
1,398 |
1,418 |
-1.66% |
16,300 |
2024/9/27 |
1,468 |
1,480 |
1,442 |
1,442 |
-2.30% |
6,900 |
2024/9/26 |
1,464 |
1,476 |
1,450 |
1,476 |
+1.44% |
8,500 |
2024/9/25 |
1,460 |
1,460 |
1,410 |
1,455 |
-0.34% |
9,000 |
2024/9/24 |
1,485 |
1,489 |
1,457 |
1,460 |
+0.69% |
9,400 |
2024/9/20 |
1,436 |
1,456 |
1,416 |
1,450 |
+1.90% |
11,500 |
2024/9/19 |
1,390 |
1,427 |
1,388 |
1,423 |
+2.52% |
17,000 |
2024/9/18 |
1,399 |
1,407 |
1,369 |
1,388 |
-0.14% |
10,600 |
2024/9/17 |
1,390 |
1,404 |
1,361 |
1,390 |
+0.72% |
28,000 |
2024/9/13 |
1,386 |
1,391 |
1,361 |
1,380 |
+0.22% |
19,700 |
2024/9/12 |
1,394 |
1,433 |
1,377 |
1,377 |
+0.51% |
72,700 |
2024/9/11 |
1,401 |
1,401 |
1,353 |
1,370 |
-2.49% |
11,300 |
2024/9/10 |
1,401 |
1,416 |
1,399 |
1,405 |
+0.29% |
3,800 |
2024/9/9 |
1,367 |
1,414 |
1,352 |
1,401 |
+0.29% |
14,200 |
2024/9/6 |
1,439 |
1,439 |
1,394 |
1,397 |
-2.38% |
13,600 |
2024/9/5 |
1,436 |
1,453 |
1,406 |
1,431 |
-1.51% |
10,500 |
2024/9/4 |
1,438 |
1,467 |
1,438 |
1,453 |
-2.68% |
15,100 |
2024/9/3 |
1,489 |
1,499 |
1,484 |
1,493 |
+0.27% |
3,700 |
2024/9/2 |
1,512 |
1,542 |
1,466 |
1,489 |
-0.40% |
18,500 |
2024/8/30 |
1,469 |
1,545 |
1,466 |
1,495 |
+2.19% |
20,500 |
2024/8/29 |
1,450 |
1,467 |
1,450 |
1,463 |
+0.34% |
3,700 |
2024/8/28 |
1,465 |
1,468 |
1,443 |
1,458 |
-1.22% |
5,700 |
2024/8/27 |
1,423 |
1,480 |
1,421 |
1,476 |
+3.87% |
18,500 |
2024/8/26 |
1,441 |
1,441 |
1,411 |
1,421 |
-1.46% |
11,400 |
2024/8/23 |
1,432 |
1,443 |
1,403 |
1,442 |
+0.70% |
13,700 |
2024/8/22 |
1,429 |
1,458 |
1,421 |
1,432 |
+0.28% |
9,100 |
2024/8/21 |
1,426 |
1,435 |
1,413 |
1,428 |
+0.00% |
14,700 |
2024/8/20 |
1,443 |
1,448 |
1,428 |
1,428 |
-0.42% |
8,100 |
2024/8/19 |
1,482 |
1,484 |
1,433 |
1,434 |
-3.43% |
11,200 |
2024/8/16 |
1,466 |
1,497 |
1,466 |
1,485 |
+2.41% |
18,300 |
2024/8/15 |
1,443 |
1,460 |
1,430 |
1,450 |
-0.41% |
18,500 |
2024/8/14 |
1,469 |
1,469 |
1,436 |
1,456 |
-1.36% |
17,000 |
2024/8/13 |
1,453 |
1,487 |
1,429 |
1,476 |
-0.47% |
39,300 |
|