| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/14 |
2,329 |
2,440 |
2,329 |
2,435 |
+4.55% |
52,900 |
| 2025/2/13 |
2,331 |
2,366 |
2,328 |
2,329 |
-0.51% |
21,100 |
| 2025/2/12 |
2,367 |
2,367 |
2,330 |
2,341 |
-0.26% |
13,100 |
| 2025/2/10 |
2,319 |
2,390 |
2,319 |
2,347 |
+2.49% |
29,600 |
| 2025/2/7 |
2,280 |
2,325 |
2,270 |
2,290 |
+0.66% |
22,500 |
| 2025/2/6 |
2,300 |
2,300 |
2,267 |
2,275 |
+0.35% |
11,900 |
| 2025/2/5 |
2,234 |
2,291 |
2,234 |
2,267 |
+2.03% |
26,000 |
| 2025/2/4 |
2,176 |
2,237 |
2,176 |
2,222 |
+1.69% |
26,800 |
| 2025/2/3 |
2,140 |
2,195 |
2,137 |
2,185 |
+0.92% |
25,200 |
| 2025/1/31 |
2,173 |
2,179 |
2,156 |
2,165 |
-0.60% |
8,700 |
| 2025/1/30 |
2,168 |
2,185 |
2,163 |
2,178 |
-0.50% |
14,400 |
| 2025/1/29 |
2,198 |
2,247 |
2,188 |
2,189 |
+0.51% |
23,500 |
| 2025/1/28 |
2,121 |
2,189 |
2,114 |
2,178 |
+3.52% |
31,500 |
| 2025/1/27 |
2,115 |
2,115 |
2,097 |
2,104 |
-0.33% |
12,800 |
| 2025/1/24 |
2,127 |
2,127 |
2,099 |
2,111 |
+0.52% |
14,200 |
| 2025/1/23 |
2,096 |
2,106 |
2,092 |
2,100 |
+0.43% |
11,900 |
| 2025/1/22 |
2,101 |
2,105 |
2,080 |
2,091 |
-0.48% |
12,700 |
| 2025/1/21 |
2,079 |
2,104 |
2,055 |
2,101 |
+1.06% |
25,000 |
| 2025/1/20 |
2,063 |
2,094 |
2,063 |
2,079 |
+1.17% |
9,700 |
| 2025/1/17 |
2,051 |
2,068 |
2,041 |
2,055 |
-0.58% |
11,900 |
| 2025/1/16 |
2,083 |
2,093 |
2,056 |
2,067 |
-1.20% |
16,100 |
| 2025/1/15 |
2,093 |
2,113 |
2,086 |
2,092 |
+0.00% |
11,000 |
| 2025/1/14 |
2,086 |
2,123 |
2,083 |
2,092 |
+0.10% |
14,300 |
| 2025/1/10 |
2,084 |
2,106 |
2,084 |
2,090 |
-0.38% |
7,500 |
| 2025/1/9 |
2,100 |
2,112 |
2,089 |
2,098 |
-0.80% |
13,600 |
| 2025/1/8 |
2,141 |
2,141 |
2,096 |
2,115 |
-0.28% |
15,700 |
| 2025/1/7 |
2,121 |
2,130 |
2,098 |
2,121 |
+0.71% |
33,500 |
| 2025/1/6 |
2,140 |
2,147 |
2,100 |
2,106 |
-1.68% |
28,600 |
| 2024/12/30 |
2,169 |
2,169 |
2,128 |
2,142 |
-1.24% |
16,900 |
| 2024/12/27 |
2,168 |
2,169 |
2,152 |
2,169 |
+1.21% |
10,500 |
| 2024/12/26 |
2,131 |
2,143 |
2,091 |
2,143 |
+0.14% |
21,500 |
| 2024/12/25 |
2,169 |
2,169 |
2,120 |
2,140 |
+0.99% |
26,900 |
| 2024/12/24 |
2,124 |
2,135 |
2,103 |
2,119 |
+0.76% |
18,000 |
| 2024/12/23 |
2,079 |
2,112 |
2,079 |
2,103 |
+0.62% |
22,900 |
| 2024/12/20 |
2,099 |
2,105 |
2,080 |
2,090 |
-0.43% |
20,700 |
| 2024/12/19 |
2,079 |
2,100 |
2,070 |
2,099 |
+0.53% |
18,100 |
| 2024/12/18 |
2,097 |
2,101 |
2,080 |
2,088 |
-0.10% |
15,300 |
| 2024/12/17 |
2,088 |
2,106 |
2,087 |
2,090 |
+0.14% |
29,400 |
| 2024/12/16 |
2,073 |
2,102 |
2,066 |
2,087 |
+0.38% |
24,600 |
| 2024/12/13 |
2,070 |
2,099 |
2,060 |
2,079 |
-0.76% |
25,500 |
| 2024/12/12 |
2,142 |
2,142 |
2,090 |
2,095 |
-1.18% |
13,700 |
| 2024/12/11 |
2,140 |
2,142 |
2,111 |
2,120 |
-1.07% |
16,700 |
| 2024/12/10 |
2,140 |
2,159 |
2,118 |
2,143 |
-0.05% |
21,300 |
| 2024/12/9 |
2,121 |
2,149 |
2,121 |
2,144 |
+1.90% |
17,500 |
| 2024/12/6 |
2,103 |
2,104 |
2,070 |
2,104 |
+0.05% |
14,500 |
| 2024/12/5 |
2,101 |
2,103 |
2,084 |
2,103 |
+0.19% |
15,800 |
| 2024/12/4 |
2,084 |
2,105 |
2,070 |
2,099 |
-0.29% |
24,100 |
| 2024/12/3 |
2,095 |
2,118 |
2,063 |
2,105 |
+0.48% |
28,400 |
| 2024/12/2 |
2,073 |
2,100 |
2,058 |
2,095 |
+0.72% |
15,000 |
| 2024/11/29 |
2,100 |
2,110 |
2,071 |
2,080 |
-0.95% |
18,200 |
| 2024/11/28 |
2,094 |
2,100 |
2,077 |
2,100 |
+0.29% |
12,800 |
| 2024/11/27 |
2,099 |
2,108 |
2,070 |
2,094 |
-0.24% |
57,900 |
| 2024/11/26 |
2,072 |
2,100 |
2,046 |
2,099 |
+0.48% |
28,900 |
| 2024/11/25 |
2,135 |
2,136 |
2,085 |
2,089 |
-0.48% |
24,500 |
| 2024/11/22 |
2,062 |
2,110 |
2,062 |
2,099 |
+2.69% |
36,400 |
| 2024/11/21 |
2,028 |
2,050 |
2,011 |
2,044 |
+1.49% |
21,700 |
| 2024/11/20 |
2,042 |
2,042 |
2,014 |
2,014 |
-0.64% |
7,600 |
| 2024/11/19 |
2,012 |
2,039 |
2,007 |
2,027 |
+0.65% |
20,700 |
| 2024/11/18 |
1,997 |
2,027 |
1,996 |
2,014 |
+0.55% |
18,000 |
| 2024/11/15 |
2,018 |
2,040 |
1,994 |
2,003 |
-0.20% |
13,900 |
| 2024/11/14 |
2,001 |
2,020 |
1,983 |
2,007 |
+0.96% |
17,600 |
| 2024/11/13 |
1,977 |
2,018 |
1,967 |
1,988 |
+1.43% |
35,300 |
| 2024/11/12 |
1,921 |
2,008 |
1,921 |
1,960 |
+2.08% |
39,900 |
| 2024/11/11 |
1,880 |
1,936 |
1,880 |
1,920 |
+2.24% |
20,100 |
| 2024/11/8 |
1,913 |
1,918 |
1,876 |
1,878 |
-1.00% |
13,200 |
| 2024/11/7 |
1,870 |
1,897 |
1,870 |
1,897 |
+1.99% |
16,100 |
| 2024/11/6 |
1,861 |
1,869 |
1,845 |
1,860 |
-0.21% |
12,400 |
| 2024/11/5 |
1,850 |
1,869 |
1,848 |
1,864 |
+0.76% |
9,400 |
| 2024/11/1 |
1,868 |
1,870 |
1,846 |
1,850 |
-0.91% |
14,000 |
| 2024/10/31 |
1,898 |
1,899 |
1,863 |
1,867 |
-1.84% |
11,500 |
| 2024/10/30 |
1,890 |
1,909 |
1,881 |
1,902 |
+1.55% |
67,500 |
| 2024/10/29 |
1,851 |
1,880 |
1,849 |
1,873 |
+1.19% |
10,900 |
| 2024/10/28 |
1,816 |
1,855 |
1,807 |
1,851 |
+2.27% |
18,200 |
| 2024/10/25 |
1,821 |
1,824 |
1,781 |
1,810 |
+1.63% |
29,300 |
| 2024/10/24 |
1,783 |
1,798 |
1,768 |
1,781 |
-0.72% |
29,600 |
| 2024/10/23 |
1,807 |
1,810 |
1,788 |
1,794 |
-0.50% |
23,600 |
| 2024/10/22 |
1,825 |
1,830 |
1,801 |
1,803 |
-1.74% |
24,900 |
| 2024/10/21 |
1,835 |
1,843 |
1,827 |
1,835 |
+0.33% |
9,700 |
| 2024/10/18 |
1,831 |
1,831 |
1,819 |
1,829 |
+0.22% |
13,000 |
| 2024/10/17 |
1,836 |
1,836 |
1,820 |
1,825 |
-0.16% |
16,300 |
| 2024/10/16 |
1,848 |
1,859 |
1,828 |
1,828 |
-0.71% |
23,700 |
| 2024/10/15 |
1,848 |
1,850 |
1,831 |
1,841 |
+0.05% |
15,700 |
| 2024/10/11 |
1,846 |
1,858 |
1,831 |
1,840 |
-0.43% |
13,100 |
| 2024/10/10 |
1,863 |
1,864 |
1,842 |
1,848 |
-0.81% |
13,400 |
| 2024/10/9 |
1,860 |
1,879 |
1,851 |
1,863 |
+1.80% |
21,500 |
| 2024/10/8 |
1,857 |
1,857 |
1,830 |
1,830 |
-1.45% |
14,100 |
| 2024/10/7 |
1,855 |
1,864 |
1,844 |
1,857 |
+1.03% |
14,300 |
| 2024/10/4 |
1,817 |
1,858 |
1,817 |
1,838 |
+0.82% |
26,300 |
| 2024/10/3 |
1,819 |
1,834 |
1,811 |
1,823 |
+1.33% |
21,700 |
| 2024/10/2 |
1,807 |
1,827 |
1,798 |
1,799 |
-0.66% |
41,500 |
| 2024/10/1 |
1,810 |
1,821 |
1,808 |
1,811 |
-0.17% |
18,000 |
| 2024/9/30 |
1,821 |
1,839 |
1,806 |
1,814 |
-2.53% |
21,100 |
| 2024/9/27 |
1,878 |
1,888 |
1,857 |
1,861 |
-2.31% |
34,100 |
| 2024/9/26 |
1,875 |
1,905 |
1,845 |
1,905 |
+1.60% |
30,600 |
| 2024/9/25 |
1,881 |
1,881 |
1,847 |
1,875 |
+1.35% |
27,100 |
| 2024/9/24 |
1,852 |
1,880 |
1,847 |
1,850 |
-0.11% |
14,600 |
| 2024/9/20 |
1,881 |
1,881 |
1,845 |
1,852 |
-0.38% |
22,000 |
| 2024/9/19 |
1,845 |
1,871 |
1,845 |
1,859 |
+0.54% |
18,800 |
| 2024/9/18 |
1,828 |
1,849 |
1,823 |
1,849 |
+1.15% |
19,200 |
| 2024/9/17 |
1,811 |
1,833 |
1,800 |
1,828 |
+1.84% |
47,700 |
| 2024/9/13 |
1,777 |
1,809 |
1,777 |
1,795 |
+0.11% |
21,600 |
| 2024/9/12 |
1,785 |
1,804 |
1,776 |
1,793 |
+1.59% |
35,500 |
| 2024/9/11 |
1,780 |
1,800 |
1,750 |
1,765 |
-0.95% |
35,500 |
| 2024/9/10 |
1,795 |
1,806 |
1,782 |
1,782 |
-0.61% |
32,600 |
| 2024/9/9 |
1,798 |
1,816 |
1,779 |
1,793 |
-1.65% |
56,600 |
| 2024/9/6 |
1,854 |
1,863 |
1,822 |
1,823 |
-1.99% |
37,700 |
| 2024/9/5 |
1,840 |
1,896 |
1,840 |
1,860 |
-0.11% |
19,300 |
| 2024/9/4 |
1,891 |
1,899 |
1,860 |
1,862 |
-3.22% |
42,800 |
| 2024/9/3 |
1,912 |
1,939 |
1,912 |
1,924 |
+0.63% |
9,100 |
| 2024/9/2 |
1,940 |
1,949 |
1,910 |
1,912 |
-1.09% |
14,200 |
| 2024/8/30 |
1,921 |
1,938 |
1,917 |
1,933 |
+1.10% |
7,600 |
| 2024/8/29 |
1,901 |
1,949 |
1,901 |
1,912 |
-0.93% |
20,400 |
| 2024/8/28 |
1,916 |
1,938 |
1,904 |
1,930 |
+0.73% |
28,600 |
| 2024/8/27 |
1,891 |
1,924 |
1,891 |
1,916 |
+1.00% |
21,200 |
| 2024/8/26 |
1,901 |
1,931 |
1,889 |
1,897 |
-0.42% |
35,500 |
| 2024/8/23 |
1,936 |
1,936 |
1,904 |
1,905 |
-0.68% |
14,600 |
| 2024/8/22 |
1,918 |
1,921 |
1,902 |
1,918 |
+0.16% |
23,300 |
| 2024/8/21 |
1,910 |
1,925 |
1,902 |
1,915 |
-0.31% |
15,600 |
| 2024/8/20 |
1,921 |
1,944 |
1,921 |
1,921 |
+0.00% |
23,400 |
| 2024/8/19 |
1,952 |
1,952 |
1,912 |
1,921 |
-2.49% |
32,200 |
| 2024/8/16 |
1,970 |
1,997 |
1,940 |
1,970 |
+1.13% |
20,700 |
| 2024/8/15 |
1,953 |
1,984 |
1,902 |
1,948 |
+0.93% |
39,100 |
| 2024/8/14 |
1,920 |
1,976 |
1,890 |
1,930 |
-3.98% |
52,900 |
|
