| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/15 |
2,740 |
2,765 |
2,727 |
2,755 |
+0.22% |
72,500 |
| 2025/1/14 |
2,816 |
2,830 |
2,741 |
2,749 |
-2.52% |
98,000 |
| 2025/1/10 |
2,837 |
2,846 |
2,816 |
2,820 |
-0.91% |
36,100 |
| 2025/1/9 |
2,870 |
2,870 |
2,839 |
2,846 |
-1.21% |
42,500 |
| 2025/1/8 |
2,889 |
2,907 |
2,870 |
2,881 |
-0.45% |
47,400 |
| 2025/1/7 |
2,867 |
2,909 |
2,844 |
2,894 |
+1.01% |
46,600 |
| 2025/1/6 |
2,956 |
2,956 |
2,847 |
2,865 |
-1.41% |
80,500 |
| 2024/12/30 |
2,950 |
2,961 |
2,906 |
2,906 |
-1.12% |
42,400 |
| 2024/12/27 |
2,908 |
2,949 |
2,908 |
2,939 |
+1.10% |
33,400 |
| 2024/12/26 |
2,909 |
2,914 |
2,892 |
2,907 |
-0.07% |
41,900 |
| 2024/12/25 |
2,907 |
2,910 |
2,876 |
2,909 |
+0.07% |
21,500 |
| 2024/12/24 |
2,906 |
2,932 |
2,889 |
2,907 |
-0.07% |
53,800 |
| 2024/12/23 |
2,910 |
2,926 |
2,886 |
2,909 |
+0.21% |
29,300 |
| 2024/12/20 |
2,926 |
2,929 |
2,884 |
2,903 |
-1.26% |
69,000 |
| 2024/12/19 |
2,898 |
2,942 |
2,887 |
2,940 |
-0.10% |
47,400 |
| 2024/12/18 |
3,035 |
3,035 |
2,943 |
2,943 |
-2.23% |
34,700 |
| 2024/12/17 |
3,040 |
3,040 |
2,996 |
3,010 |
-0.82% |
40,600 |
| 2024/12/16 |
3,050 |
3,060 |
3,005 |
3,035 |
+0.17% |
58,300 |
| 2024/12/13 |
2,948 |
3,035 |
2,946 |
3,030 |
+3.24% |
117,200 |
| 2024/12/12 |
2,936 |
2,944 |
2,890 |
2,935 |
+0.31% |
82,900 |
| 2024/12/11 |
2,939 |
2,939 |
2,906 |
2,926 |
+0.38% |
56,300 |
| 2024/12/10 |
2,937 |
2,937 |
2,858 |
2,915 |
+0.14% |
43,600 |
| 2024/12/9 |
2,900 |
2,932 |
2,894 |
2,911 |
+0.94% |
55,100 |
| 2024/12/6 |
2,885 |
2,919 |
2,851 |
2,884 |
-0.03% |
62,100 |
| 2024/12/5 |
2,926 |
2,948 |
2,873 |
2,885 |
-0.59% |
48,500 |
| 2024/12/4 |
2,891 |
2,924 |
2,883 |
2,902 |
+0.59% |
46,900 |
| 2024/12/3 |
2,856 |
2,911 |
2,856 |
2,885 |
+1.84% |
70,100 |
| 2024/12/2 |
2,829 |
2,852 |
2,815 |
2,833 |
+0.21% |
58,400 |
| 2024/11/29 |
2,864 |
2,864 |
2,827 |
2,827 |
-1.08% |
27,200 |
| 2024/11/28 |
2,836 |
2,877 |
2,836 |
2,858 |
+2.25% |
31,400 |
| 2024/11/27 |
2,815 |
2,831 |
2,780 |
2,795 |
-1.31% |
37,500 |
| 2024/11/26 |
2,799 |
2,836 |
2,777 |
2,832 |
+1.18% |
57,600 |
| 2024/11/25 |
2,820 |
2,821 |
2,781 |
2,799 |
+0.43% |
77,200 |
| 2024/11/22 |
2,824 |
2,831 |
2,787 |
2,787 |
-0.68% |
23,500 |
| 2024/11/21 |
2,812 |
2,820 |
2,783 |
2,806 |
+0.07% |
30,700 |
| 2024/11/20 |
2,838 |
2,838 |
2,790 |
2,804 |
-1.65% |
60,900 |
| 2024/11/19 |
2,859 |
2,893 |
2,841 |
2,851 |
+0.21% |
51,900 |
| 2024/11/18 |
2,802 |
2,866 |
2,800 |
2,845 |
+1.75% |
45,100 |
| 2024/11/15 |
2,862 |
2,910 |
2,796 |
2,796 |
-2.27% |
50,100 |
| 2024/11/14 |
2,915 |
2,927 |
2,850 |
2,861 |
-0.69% |
75,800 |
| 2024/11/13 |
2,847 |
2,893 |
2,844 |
2,881 |
+1.19% |
59,200 |
| 2024/11/12 |
2,847 |
2,884 |
2,820 |
2,847 |
+2.78% |
107,400 |
| 2024/11/11 |
2,731 |
2,786 |
2,731 |
2,770 |
+1.09% |
62,100 |
| 2024/11/8 |
2,827 |
2,850 |
2,730 |
2,740 |
-2.04% |
95,500 |
| 2024/11/7 |
2,778 |
2,816 |
2,778 |
2,797 |
+0.94% |
51,500 |
| 2024/11/6 |
2,760 |
2,783 |
2,760 |
2,771 |
+1.50% |
29,800 |
| 2024/11/5 |
2,800 |
2,802 |
2,730 |
2,730 |
-2.22% |
51,600 |
| 2024/11/1 |
2,810 |
2,814 |
2,785 |
2,792 |
-0.64% |
55,000 |
| 2024/10/31 |
2,791 |
2,822 |
2,791 |
2,810 |
+0.72% |
47,100 |
| 2024/10/30 |
2,764 |
2,806 |
2,753 |
2,790 |
+1.20% |
114,700 |
| 2024/10/29 |
2,749 |
2,765 |
2,735 |
2,757 |
+0.69% |
47,600 |
| 2024/10/28 |
2,704 |
2,749 |
2,704 |
2,738 |
+1.26% |
52,700 |
| 2024/10/25 |
2,685 |
2,719 |
2,685 |
2,704 |
+0.75% |
74,500 |
| 2024/10/24 |
2,692 |
2,708 |
2,674 |
2,684 |
+0.11% |
48,700 |
| 2024/10/23 |
2,698 |
2,703 |
2,678 |
2,681 |
-0.63% |
28,300 |
| 2024/10/22 |
2,711 |
2,712 |
2,683 |
2,698 |
-0.55% |
39,200 |
| 2024/10/21 |
2,718 |
2,722 |
2,704 |
2,713 |
+0.63% |
22,300 |
| 2024/10/18 |
2,677 |
2,696 |
2,677 |
2,696 |
+0.71% |
28,300 |
| 2024/10/17 |
2,692 |
2,703 |
2,677 |
2,677 |
-0.56% |
24,300 |
| 2024/10/16 |
2,682 |
2,744 |
2,682 |
2,692 |
+0.94% |
70,700 |
| 2024/10/15 |
2,668 |
2,689 |
2,667 |
2,667 |
+0.00% |
48,300 |
| 2024/10/11 |
2,675 |
2,684 |
2,666 |
2,667 |
-0.97% |
40,800 |
| 2024/10/10 |
2,715 |
2,716 |
2,677 |
2,693 |
-0.33% |
50,100 |
| 2024/10/9 |
2,707 |
2,728 |
2,700 |
2,702 |
-0.04% |
45,400 |
| 2024/10/8 |
2,700 |
2,756 |
2,700 |
2,703 |
-1.46% |
43,800 |
| 2024/10/7 |
2,770 |
2,770 |
2,727 |
2,743 |
+0.15% |
40,100 |
| 2024/10/4 |
2,725 |
2,748 |
2,725 |
2,739 |
+0.62% |
30,300 |
| 2024/10/3 |
2,710 |
2,731 |
2,709 |
2,722 |
+1.57% |
33,700 |
| 2024/10/2 |
2,664 |
2,685 |
2,664 |
2,680 |
+0.60% |
35,700 |
| 2024/10/1 |
2,652 |
2,671 |
2,642 |
2,664 |
+0.45% |
45,400 |
| 2024/9/30 |
2,657 |
2,679 |
2,630 |
2,652 |
-1.56% |
90,200 |
| 2024/9/27 |
2,654 |
2,696 |
2,654 |
2,694 |
-1.35% |
75,600 |
| 2024/9/26 |
2,710 |
2,750 |
2,697 |
2,731 |
+1.34% |
98,500 |
| 2024/9/25 |
2,689 |
2,714 |
2,682 |
2,695 |
+0.15% |
28,500 |
| 2024/9/24 |
2,719 |
2,719 |
2,683 |
2,691 |
+0.37% |
41,900 |
| 2024/9/20 |
2,689 |
2,707 |
2,681 |
2,681 |
-0.45% |
65,800 |
| 2024/9/19 |
2,695 |
2,701 |
2,659 |
2,693 |
+0.56% |
58,200 |
| 2024/9/18 |
2,697 |
2,700 |
2,659 |
2,678 |
+0.56% |
31,700 |
| 2024/9/17 |
2,665 |
2,668 |
2,642 |
2,663 |
+0.79% |
43,000 |
| 2024/9/13 |
2,635 |
2,646 |
2,628 |
2,642 |
-0.68% |
60,000 |
| 2024/9/12 |
2,664 |
2,676 |
2,641 |
2,660 |
+0.80% |
46,400 |
| 2024/9/11 |
2,678 |
2,678 |
2,622 |
2,639 |
-1.75% |
64,200 |
| 2024/9/10 |
2,702 |
2,722 |
2,681 |
2,686 |
-0.52% |
29,200 |
| 2024/9/9 |
2,682 |
2,711 |
2,676 |
2,700 |
-0.18% |
41,000 |
| 2024/9/6 |
2,727 |
2,740 |
2,701 |
2,705 |
+0.00% |
31,900 |
| 2024/9/5 |
2,685 |
2,722 |
2,683 |
2,705 |
+0.74% |
42,200 |
| 2024/9/4 |
2,714 |
2,728 |
2,679 |
2,685 |
-2.33% |
75,500 |
| 2024/9/3 |
2,740 |
2,766 |
2,740 |
2,749 |
+0.37% |
22,600 |
| 2024/9/2 |
2,743 |
2,745 |
2,716 |
2,739 |
-0.15% |
34,400 |
| 2024/8/30 |
2,752 |
2,775 |
2,737 |
2,743 |
-0.33% |
80,400 |
| 2024/8/29 |
2,792 |
2,792 |
2,745 |
2,752 |
-0.97% |
37,500 |
| 2024/8/28 |
2,788 |
2,795 |
2,765 |
2,779 |
-0.32% |
18,400 |
| 2024/8/27 |
2,783 |
2,806 |
2,770 |
2,788 |
+0.58% |
34,800 |
| 2024/8/26 |
2,738 |
2,772 |
2,720 |
2,772 |
+1.24% |
58,700 |
| 2024/8/23 |
2,748 |
2,755 |
2,713 |
2,738 |
+0.29% |
64,300 |
| 2024/8/22 |
2,733 |
2,737 |
2,712 |
2,730 |
+0.48% |
32,900 |
| 2024/8/21 |
2,721 |
2,735 |
2,715 |
2,717 |
-0.15% |
25,400 |
| 2024/8/20 |
2,705 |
2,745 |
2,705 |
2,721 |
+0.59% |
46,700 |
| 2024/8/19 |
2,701 |
2,728 |
2,692 |
2,705 |
-0.29% |
39,400 |
| 2024/8/16 |
2,709 |
2,713 |
2,669 |
2,713 |
+1.95% |
54,800 |
| 2024/8/15 |
2,665 |
2,690 |
2,650 |
2,661 |
-0.71% |
66,200 |
| 2024/8/14 |
2,705 |
2,705 |
2,666 |
2,680 |
-0.04% |
43,700 |
| 2024/8/13 |
2,730 |
2,735 |
2,680 |
2,681 |
-2.05% |
63,000 |
| 2024/8/9 |
2,799 |
2,799 |
2,697 |
2,737 |
-0.44% |
86,200 |
| 2024/8/8 |
2,775 |
2,790 |
2,700 |
2,749 |
-0.72% |
41,500 |
| 2024/8/7 |
2,710 |
2,826 |
2,663 |
2,769 |
+1.43% |
114,300 |
| 2024/8/6 |
2,652 |
2,789 |
2,640 |
2,730 |
+4.92% |
137,400 |
| 2024/8/5 |
2,750 |
2,783 |
2,592 |
2,602 |
-8.48% |
150,900 |
| 2024/8/2 |
2,908 |
2,915 |
2,832 |
2,843 |
-3.63% |
54,300 |
| 2024/8/1 |
2,995 |
2,995 |
2,921 |
2,950 |
-1.83% |
47,900 |
| 2024/7/31 |
2,956 |
3,010 |
2,951 |
3,005 |
+0.54% |
44,800 |
| 2024/7/30 |
2,983 |
3,005 |
2,978 |
2,989 |
+0.10% |
50,000 |
| 2024/7/29 |
2,986 |
3,010 |
2,975 |
2,986 |
+0.00% |
41,900 |
| 2024/7/26 |
2,976 |
2,992 |
2,956 |
2,986 |
+0.34% |
41,900 |
| 2024/7/25 |
2,951 |
3,005 |
2,951 |
2,976 |
-0.07% |
42,900 |
| 2024/7/24 |
2,990 |
3,015 |
2,958 |
2,978 |
-0.40% |
31,700 |
| 2024/7/23 |
2,983 |
3,015 |
2,966 |
2,990 |
-0.66% |
48,100 |
| 2024/7/22 |
3,045 |
3,050 |
3,010 |
3,010 |
-1.15% |
32,100 |
| 2024/7/19 |
3,030 |
3,045 |
3,015 |
3,045 |
+0.33% |
30,200 |
| 2024/7/18 |
3,020 |
3,055 |
3,020 |
3,035 |
-0.16% |
26,200 |
| 2024/7/17 |
3,055 |
3,065 |
3,010 |
3,040 |
+0.00% |
76,100 |
| 2024/7/16 |
3,035 |
3,050 |
3,025 |
3,040 |
+0.16% |
47,000 |
| 2024/7/12 |
2,998 |
3,055 |
2,992 |
3,035 |
+1.23% |
52,200 |
|
