日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,045 |
1,045 |
1,037 |
1,039 |
-0.38% |
3,400 |
2025/2/17 |
1,043 |
1,044 |
1,038 |
1,043 |
+0.10% |
3,000 |
2025/2/14 |
1,035 |
1,044 |
1,035 |
1,042 |
+0.48% |
3,600 |
2025/2/13 |
1,037 |
1,043 |
1,035 |
1,037 |
-0.48% |
3,200 |
2025/2/12 |
1,043 |
1,044 |
1,038 |
1,042 |
-0.29% |
5,700 |
2025/2/10 |
1,046 |
1,047 |
1,040 |
1,045 |
+0.19% |
6,800 |
2025/2/7 |
1,039 |
1,043 |
1,039 |
1,043 |
+0.58% |
4,900 |
2025/2/6 |
1,034 |
1,038 |
1,034 |
1,037 |
+0.29% |
2,900 |
2025/2/5 |
1,041 |
1,041 |
1,032 |
1,034 |
-0.10% |
3,600 |
2025/2/4 |
1,037 |
1,044 |
1,035 |
1,035 |
-0.10% |
6,800 |
2025/2/3 |
1,070 |
1,070 |
1,036 |
1,036 |
-1.33% |
31,800 |
2025/1/31 |
1,047 |
1,055 |
1,042 |
1,050 |
+0.48% |
17,900 |
2025/1/30 |
1,048 |
1,048 |
1,043 |
1,045 |
+0.10% |
4,000 |
2025/1/29 |
1,045 |
1,047 |
1,041 |
1,044 |
-0.10% |
4,400 |
2025/1/28 |
1,038 |
1,045 |
1,035 |
1,045 |
+0.58% |
7,500 |
2025/1/27 |
1,030 |
1,039 |
1,027 |
1,039 |
+1.17% |
11,600 |
2025/1/24 |
1,018 |
1,027 |
1,016 |
1,027 |
+0.00% |
5,800 |
2025/1/23 |
1,030 |
1,030 |
1,022 |
1,027 |
+0.98% |
14,500 |
2025/1/22 |
1,015 |
1,017 |
1,011 |
1,017 |
+0.30% |
5,900 |
2025/1/21 |
1,015 |
1,015 |
1,012 |
1,014 |
+0.40% |
3,600 |
2025/1/20 |
1,009 |
1,013 |
1,008 |
1,010 |
+0.00% |
3,200 |
2025/1/17 |
1,013 |
1,013 |
1,008 |
1,010 |
-0.20% |
5,000 |
2025/1/16 |
1,011 |
1,014 |
1,010 |
1,012 |
+0.10% |
3,300 |
2025/1/15 |
1,010 |
1,014 |
1,010 |
1,011 |
+0.30% |
3,800 |
2025/1/14 |
1,010 |
1,012 |
1,007 |
1,008 |
-0.20% |
8,600 |
2025/1/10 |
1,013 |
1,015 |
1,010 |
1,010 |
-0.49% |
2,900 |
2025/1/9 |
1,014 |
1,015 |
1,011 |
1,015 |
+0.40% |
4,100 |
2025/1/8 |
1,012 |
1,014 |
1,010 |
1,011 |
-0.30% |
5,300 |
2025/1/7 |
1,016 |
1,018 |
1,010 |
1,014 |
-0.59% |
9,400 |
2025/1/6 |
1,015 |
1,020 |
1,012 |
1,020 |
+0.79% |
8,800 |
2024/12/30 |
1,012 |
1,013 |
1,010 |
1,012 |
+0.00% |
5,200 |
2024/12/27 |
1,011 |
1,012 |
1,007 |
1,012 |
+0.30% |
6,400 |
2024/12/26 |
1,007 |
1,009 |
1,005 |
1,009 |
+0.40% |
10,800 |
2024/12/25 |
1,007 |
1,010 |
1,005 |
1,005 |
-0.20% |
6,000 |
2024/12/24 |
1,010 |
1,010 |
1,006 |
1,007 |
-0.30% |
3,100 |
2024/12/23 |
1,018 |
1,018 |
1,005 |
1,010 |
+0.00% |
5,300 |
2024/12/20 |
1,020 |
1,030 |
1,005 |
1,010 |
+0.70% |
29,400 |
2024/12/19 |
1,005 |
1,006 |
1,003 |
1,003 |
-0.30% |
7,100 |
2024/12/18 |
1,006 |
1,007 |
1,005 |
1,006 |
+0.00% |
2,400 |
2024/12/17 |
1,008 |
1,008 |
1,005 |
1,006 |
-0.10% |
3,500 |
2024/12/16 |
1,005 |
1,007 |
1,003 |
1,007 |
+0.20% |
6,500 |
2024/12/13 |
1,005 |
1,005 |
1,003 |
1,005 |
+0.20% |
3,900 |
2024/12/12 |
1,005 |
1,005 |
1,003 |
1,003 |
-0.10% |
6,200 |
2024/12/11 |
1,004 |
1,005 |
1,002 |
1,004 |
+0.00% |
5,600 |
2024/12/10 |
1,004 |
1,005 |
1,002 |
1,004 |
+0.00% |
3,700 |
2024/12/9 |
1,005 |
1,005 |
1,002 |
1,004 |
+0.00% |
6,400 |
2024/12/6 |
1,003 |
1,004 |
1,002 |
1,004 |
+0.10% |
4,100 |
2024/12/5 |
1,005 |
1,006 |
1,003 |
1,003 |
-0.20% |
3,400 |
2024/12/4 |
1,010 |
1,010 |
1,003 |
1,005 |
-0.10% |
5,800 |
2024/12/3 |
1,009 |
1,009 |
1,000 |
1,006 |
+0.20% |
10,200 |
2024/12/2 |
1,003 |
1,004 |
1,001 |
1,004 |
+0.10% |
8,700 |
2024/11/29 |
1,005 |
1,007 |
1,003 |
1,003 |
-0.10% |
5,400 |
2024/11/28 |
1,007 |
1,007 |
1,002 |
1,004 |
+0.10% |
3,300 |
2024/11/27 |
1,004 |
1,006 |
1,001 |
1,003 |
-0.20% |
4,200 |
2024/11/26 |
1,003 |
1,014 |
1,000 |
1,005 |
+0.30% |
15,200 |
2024/11/25 |
1,003 |
1,003 |
1,001 |
1,002 |
-0.10% |
3,400 |
2024/11/22 |
1,005 |
1,005 |
1,001 |
1,003 |
+0.00% |
1,600 |
2024/11/21 |
1,003 |
1,005 |
1,001 |
1,003 |
+0.00% |
2,400 |
2024/11/20 |
1,005 |
1,008 |
1,000 |
1,003 |
-0.69% |
6,900 |
2024/11/19 |
1,000 |
1,010 |
1,000 |
1,010 |
+0.60% |
4,600 |
2024/11/18 |
1,001 |
1,004 |
1,000 |
1,004 |
+0.30% |
3,400 |
2024/11/15 |
1,004 |
1,010 |
1,000 |
1,001 |
-0.20% |
5,900 |
2024/11/14 |
1,002 |
1,010 |
1,002 |
1,003 |
+0.10% |
3,700 |
2024/11/13 |
1,005 |
1,005 |
1,002 |
1,002 |
-0.30% |
3,200 |
2024/11/12 |
1,004 |
1,008 |
1,002 |
1,005 |
+0.00% |
2,700 |
2024/11/11 |
1,010 |
1,010 |
1,001 |
1,005 |
-0.50% |
2,300 |
2024/11/8 |
1,006 |
1,010 |
1,002 |
1,010 |
+0.40% |
1,600 |
2024/11/7 |
1,008 |
1,009 |
1,001 |
1,006 |
+0.10% |
3,800 |
2024/11/6 |
1,005 |
1,011 |
996 |
1,005 |
+0.00% |
10,400 |
2024/11/5 |
1,021 |
1,021 |
1,000 |
1,005 |
-1.18% |
6,200 |
2024/11/1 |
1,038 |
1,038 |
1,013 |
1,017 |
+0.49% |
8,100 |
2024/10/31 |
1,010 |
1,020 |
1,000 |
1,012 |
+1.00% |
8,300 |
2024/10/30 |
1,000 |
1,004 |
1,000 |
1,002 |
+0.20% |
2,400 |
2024/10/29 |
1,002 |
1,002 |
1,000 |
1,000 |
+0.00% |
4,400 |
2024/10/28 |
998 |
1,004 |
998 |
1,000 |
+0.00% |
5,400 |
2024/10/25 |
1,001 |
1,002 |
998 |
1,000 |
-0.20% |
7,700 |
2024/10/24 |
1,001 |
1,005 |
1,000 |
1,002 |
+0.00% |
4,400 |
2024/10/23 |
1,009 |
1,009 |
1,000 |
1,002 |
-0.69% |
6,600 |
2024/10/22 |
1,023 |
1,023 |
1,009 |
1,009 |
-1.37% |
5,100 |
2024/10/21 |
1,025 |
1,026 |
1,022 |
1,023 |
-0.29% |
3,600 |
2024/10/18 |
1,030 |
1,031 |
1,026 |
1,026 |
-0.39% |
5,200 |
2024/10/17 |
1,032 |
1,032 |
1,030 |
1,030 |
-0.19% |
2,800 |
2024/10/16 |
1,035 |
1,035 |
1,030 |
1,032 |
-0.29% |
3,900 |
2024/10/15 |
1,033 |
1,035 |
1,033 |
1,035 |
+0.39% |
4,800 |
2024/10/11 |
1,033 |
1,034 |
1,031 |
1,031 |
+0.00% |
3,700 |
2024/10/10 |
1,035 |
1,035 |
1,031 |
1,031 |
-0.19% |
4,400 |
2024/10/9 |
1,035 |
1,036 |
1,032 |
1,033 |
+0.00% |
3,800 |
2024/10/8 |
1,035 |
1,036 |
1,032 |
1,033 |
-0.39% |
5,000 |
2024/10/7 |
1,039 |
1,040 |
1,032 |
1,037 |
+0.19% |
8,400 |
2024/10/4 |
1,039 |
1,040 |
1,035 |
1,035 |
-0.38% |
5,500 |
2024/10/3 |
1,040 |
1,041 |
1,034 |
1,039 |
+0.00% |
4,600 |
2024/10/2 |
1,042 |
1,042 |
1,033 |
1,039 |
-0.29% |
6,200 |
2024/10/1 |
1,049 |
1,049 |
1,039 |
1,042 |
+0.87% |
13,000 |
2024/9/30 |
1,036 |
1,038 |
1,028 |
1,033 |
-0.86% |
11,500 |
2024/9/27 |
1,040 |
1,050 |
1,035 |
1,042 |
-4.84% |
49,500 |
2024/9/26 |
1,095 |
1,098 |
1,094 |
1,095 |
-0.36% |
79,000 |
2024/9/25 |
1,094 |
1,099 |
1,093 |
1,099 |
+0.46% |
20,000 |
2024/9/24 |
1,092 |
1,094 |
1,091 |
1,094 |
+0.18% |
14,000 |
2024/9/20 |
1,086 |
1,092 |
1,085 |
1,092 |
+0.37% |
9,100 |
2024/9/19 |
1,086 |
1,092 |
1,085 |
1,088 |
+0.18% |
11,800 |
2024/9/18 |
1,085 |
1,092 |
1,082 |
1,086 |
-0.37% |
7,900 |
2024/9/17 |
1,085 |
1,090 |
1,085 |
1,090 |
-0.09% |
6,600 |
2024/9/13 |
1,085 |
1,091 |
1,080 |
1,091 |
-0.18% |
9,100 |
2024/9/12 |
1,089 |
1,095 |
1,086 |
1,093 |
+0.46% |
12,600 |
2024/9/11 |
1,089 |
1,089 |
1,075 |
1,088 |
+0.28% |
6,200 |
2024/9/10 |
1,080 |
1,089 |
1,079 |
1,085 |
+0.28% |
4,400 |
2024/9/9 |
1,079 |
1,082 |
1,060 |
1,082 |
-0.09% |
13,500 |
2024/9/6 |
1,086 |
1,088 |
1,082 |
1,083 |
+0.09% |
5,400 |
2024/9/5 |
1,080 |
1,087 |
1,080 |
1,082 |
+0.19% |
6,800 |
2024/9/4 |
1,088 |
1,089 |
1,078 |
1,080 |
-0.92% |
12,200 |
2024/9/3 |
1,087 |
1,090 |
1,085 |
1,090 |
+0.28% |
9,400 |
2024/9/2 |
1,090 |
1,092 |
1,083 |
1,087 |
+0.18% |
15,700 |
2024/8/30 |
1,079 |
1,085 |
1,070 |
1,085 |
+1.12% |
10,800 |
2024/8/29 |
1,060 |
1,076 |
1,060 |
1,073 |
+1.42% |
13,100 |
2024/8/28 |
1,060 |
1,060 |
1,057 |
1,058 |
+0.09% |
5,300 |
2024/8/27 |
1,050 |
1,058 |
1,049 |
1,057 |
+0.76% |
5,900 |
2024/8/26 |
1,044 |
1,049 |
1,043 |
1,049 |
+0.58% |
5,100 |
2024/8/23 |
1,044 |
1,044 |
1,043 |
1,043 |
+0.00% |
3,400 |
2024/8/22 |
1,041 |
1,044 |
1,041 |
1,043 |
+0.19% |
2,900 |
2024/8/21 |
1,043 |
1,044 |
1,039 |
1,041 |
-0.10% |
3,200 |
2024/8/20 |
1,043 |
1,044 |
1,041 |
1,042 |
+0.19% |
3,000 |
2024/8/19 |
1,040 |
1,044 |
1,040 |
1,040 |
+0.00% |
4,100 |
2024/8/16 |
1,043 |
1,044 |
1,033 |
1,040 |
+1.66% |
8,300 |
|