日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,857 |
1,867 |
1,826 |
1,858 |
+0.43% |
203,400 |
2025/2/17 |
1,883 |
1,908 |
1,847 |
1,850 |
-1.75% |
116,100 |
2025/2/14 |
1,899 |
1,909 |
1,876 |
1,883 |
-0.11% |
190,200 |
2025/2/13 |
1,897 |
1,897 |
1,872 |
1,885 |
+0.32% |
96,700 |
2025/2/12 |
1,871 |
1,885 |
1,854 |
1,879 |
+0.48% |
145,000 |
2025/2/10 |
1,880 |
1,890 |
1,848 |
1,870 |
-1.22% |
234,500 |
2025/2/7 |
2,003 |
2,003 |
1,881 |
1,893 |
-5.49% |
310,700 |
2025/2/6 |
1,987 |
2,018 |
1,964 |
2,003 |
+2.51% |
408,300 |
2025/2/5 |
1,830 |
1,962 |
1,794 |
1,954 |
+5.17% |
737,200 |
2025/2/4 |
1,845 |
1,870 |
1,835 |
1,858 |
+2.94% |
346,400 |
2025/2/3 |
1,800 |
1,816 |
1,785 |
1,805 |
-0.88% |
296,300 |
2025/1/31 |
1,828 |
1,839 |
1,820 |
1,821 |
-0.33% |
153,600 |
2025/1/30 |
1,794 |
1,843 |
1,791 |
1,827 |
+1.50% |
188,800 |
2025/1/29 |
1,806 |
1,820 |
1,797 |
1,800 |
-0.33% |
157,900 |
2025/1/28 |
1,774 |
1,813 |
1,758 |
1,806 |
+1.23% |
147,200 |
2025/1/27 |
1,791 |
1,801 |
1,777 |
1,784 |
+0.11% |
212,300 |
2025/1/24 |
1,769 |
1,793 |
1,767 |
1,782 |
+1.65% |
171,000 |
2025/1/23 |
1,724 |
1,758 |
1,719 |
1,753 |
+1.68% |
169,600 |
2025/1/22 |
1,729 |
1,738 |
1,719 |
1,724 |
-0.06% |
250,000 |
2025/1/21 |
1,727 |
1,727 |
1,708 |
1,725 |
+0.52% |
88,600 |
2025/1/20 |
1,712 |
1,726 |
1,704 |
1,716 |
+0.65% |
107,800 |
2025/1/17 |
1,718 |
1,727 |
1,693 |
1,705 |
-1.10% |
151,600 |
2025/1/16 |
1,742 |
1,745 |
1,716 |
1,724 |
-0.75% |
142,100 |
2025/1/15 |
1,750 |
1,763 |
1,727 |
1,737 |
-0.74% |
88,900 |
2025/1/14 |
1,788 |
1,799 |
1,739 |
1,750 |
-2.13% |
122,800 |
2025/1/10 |
1,795 |
1,802 |
1,782 |
1,788 |
-1.00% |
123,600 |
2025/1/9 |
1,806 |
1,809 |
1,785 |
1,806 |
+0.00% |
88,000 |
2025/1/8 |
1,800 |
1,813 |
1,792 |
1,806 |
-0.06% |
108,400 |
2025/1/7 |
1,818 |
1,826 |
1,807 |
1,807 |
-0.33% |
95,400 |
2025/1/6 |
1,862 |
1,866 |
1,813 |
1,813 |
-2.11% |
134,100 |
2024/12/30 |
1,886 |
1,886 |
1,852 |
1,852 |
-0.75% |
145,700 |
2024/12/27 |
1,855 |
1,875 |
1,853 |
1,866 |
-0.05% |
100,200 |
2024/12/26 |
1,851 |
1,874 |
1,846 |
1,867 |
+0.65% |
178,000 |
2024/12/25 |
1,865 |
1,870 |
1,837 |
1,855 |
-0.43% |
148,400 |
2024/12/24 |
1,871 |
1,874 |
1,854 |
1,863 |
-1.32% |
123,300 |
2024/12/23 |
1,881 |
1,900 |
1,881 |
1,888 |
+0.37% |
132,600 |
2024/12/20 |
1,887 |
1,894 |
1,874 |
1,881 |
-0.53% |
164,600 |
2024/12/19 |
1,872 |
1,898 |
1,872 |
1,891 |
-0.05% |
85,000 |
2024/12/18 |
1,900 |
1,900 |
1,886 |
1,892 |
+0.00% |
87,900 |
2024/12/17 |
1,912 |
1,912 |
1,892 |
1,892 |
-0.53% |
88,700 |
2024/12/16 |
1,904 |
1,910 |
1,896 |
1,902 |
+0.16% |
104,000 |
2024/12/13 |
1,880 |
1,926 |
1,880 |
1,899 |
-0.11% |
139,600 |
2024/12/12 |
1,909 |
1,911 |
1,883 |
1,901 |
+0.58% |
103,600 |
2024/12/11 |
1,892 |
1,919 |
1,883 |
1,890 |
-0.37% |
159,500 |
2024/12/10 |
1,949 |
1,949 |
1,876 |
1,897 |
-2.07% |
209,100 |
2024/12/9 |
1,904 |
1,947 |
1,898 |
1,937 |
+2.38% |
162,400 |
2024/12/6 |
1,893 |
1,907 |
1,879 |
1,892 |
-0.26% |
126,800 |
2024/12/5 |
1,940 |
1,948 |
1,890 |
1,897 |
-0.21% |
171,900 |
2024/12/4 |
1,903 |
1,916 |
1,883 |
1,901 |
-0.63% |
127,200 |
2024/12/3 |
1,900 |
1,931 |
1,881 |
1,913 |
+0.79% |
248,900 |
2024/12/2 |
1,895 |
1,909 |
1,871 |
1,898 |
+0.69% |
214,700 |
2024/11/29 |
1,901 |
1,910 |
1,885 |
1,885 |
-0.74% |
173,500 |
2024/11/28 |
1,899 |
1,923 |
1,887 |
1,899 |
+0.00% |
232,200 |
2024/11/27 |
1,958 |
1,961 |
1,887 |
1,899 |
-2.06% |
396,800 |
2024/11/26 |
1,921 |
1,958 |
1,903 |
1,939 |
+0.83% |
222,400 |
2024/11/25 |
1,975 |
1,975 |
1,922 |
1,923 |
-1.64% |
291,800 |
2024/11/22 |
1,925 |
1,975 |
1,925 |
1,955 |
+1.51% |
212,900 |
2024/11/21 |
1,933 |
1,963 |
1,925 |
1,926 |
-0.36% |
270,500 |
2024/11/20 |
1,925 |
1,937 |
1,901 |
1,933 |
-0.62% |
261,800 |
2024/11/19 |
2,001 |
2,007 |
1,943 |
1,945 |
-3.33% |
323,500 |
2024/11/18 |
2,030 |
2,049 |
2,008 |
2,012 |
-2.00% |
181,100 |
2024/11/15 |
2,079 |
2,083 |
2,053 |
2,053 |
-0.87% |
141,800 |
2024/11/14 |
2,092 |
2,106 |
2,063 |
2,071 |
-1.19% |
163,300 |
2024/11/13 |
2,097 |
2,123 |
2,091 |
2,096 |
-0.57% |
172,900 |
2024/11/12 |
2,122 |
2,142 |
2,099 |
2,108 |
+0.57% |
197,400 |
2024/11/11 |
2,083 |
2,118 |
2,076 |
2,096 |
+0.62% |
223,000 |
2024/11/8 |
2,085 |
2,127 |
2,069 |
2,083 |
+4.41% |
372,200 |
2024/11/7 |
1,953 |
2,009 |
1,953 |
1,995 |
+3.31% |
227,500 |
2024/11/6 |
1,900 |
1,941 |
1,883 |
1,931 |
+1.63% |
135,200 |
2024/11/5 |
1,931 |
1,932 |
1,895 |
1,900 |
-1.61% |
132,400 |
2024/11/1 |
1,950 |
1,957 |
1,920 |
1,931 |
-1.58% |
158,500 |
2024/10/31 |
1,918 |
1,965 |
1,907 |
1,962 |
+2.99% |
310,400 |
2024/10/30 |
1,901 |
1,912 |
1,881 |
1,905 |
+0.05% |
369,900 |
2024/10/29 |
1,906 |
1,911 |
1,870 |
1,904 |
+0.69% |
186,900 |
2024/10/28 |
1,848 |
1,891 |
1,847 |
1,891 |
+2.77% |
281,400 |
2024/10/25 |
1,840 |
1,846 |
1,808 |
1,840 |
+1.60% |
274,700 |
2024/10/24 |
1,815 |
1,840 |
1,797 |
1,811 |
+5.05% |
519,600 |
2024/10/23 |
1,725 |
1,735 |
1,690 |
1,724 |
-0.81% |
275,400 |
2024/10/22 |
1,760 |
1,774 |
1,725 |
1,738 |
-1.53% |
194,300 |
2024/10/21 |
1,752 |
1,780 |
1,747 |
1,765 |
+0.74% |
167,300 |
2024/10/18 |
1,743 |
1,762 |
1,739 |
1,752 |
+0.86% |
89,500 |
2024/10/17 |
1,757 |
1,767 |
1,726 |
1,737 |
-1.42% |
145,800 |
2024/10/16 |
1,757 |
1,782 |
1,756 |
1,762 |
+0.11% |
137,100 |
2024/10/15 |
1,785 |
1,791 |
1,759 |
1,760 |
-0.45% |
169,800 |
2024/10/11 |
1,781 |
1,796 |
1,768 |
1,768 |
-1.45% |
81,200 |
2024/10/10 |
1,789 |
1,800 |
1,778 |
1,794 |
+0.39% |
116,000 |
2024/10/9 |
1,788 |
1,806 |
1,781 |
1,787 |
+0.79% |
97,200 |
2024/10/8 |
1,768 |
1,780 |
1,746 |
1,773 |
-0.45% |
197,100 |
2024/10/7 |
1,795 |
1,798 |
1,781 |
1,781 |
+0.23% |
97,700 |
2024/10/4 |
1,783 |
1,793 |
1,772 |
1,777 |
+0.23% |
95,200 |
2024/10/3 |
1,798 |
1,798 |
1,770 |
1,773 |
-0.11% |
101,900 |
2024/10/2 |
1,792 |
1,803 |
1,769 |
1,775 |
-1.50% |
104,500 |
2024/10/1 |
1,825 |
1,825 |
1,777 |
1,802 |
-0.99% |
126,900 |
2024/9/30 |
1,785 |
1,825 |
1,785 |
1,820 |
+0.22% |
136,000 |
2024/9/27 |
1,824 |
1,831 |
1,811 |
1,816 |
-0.22% |
100,600 |
2024/9/26 |
1,778 |
1,832 |
1,778 |
1,820 |
+3.17% |
237,300 |
2024/9/25 |
1,800 |
1,804 |
1,753 |
1,764 |
-2.27% |
127,800 |
2024/9/24 |
1,810 |
1,819 |
1,796 |
1,805 |
+0.39% |
94,400 |
2024/9/20 |
1,811 |
1,815 |
1,797 |
1,798 |
+0.45% |
133,900 |
2024/9/19 |
1,809 |
1,815 |
1,790 |
1,790 |
-0.61% |
94,900 |
2024/9/18 |
1,802 |
1,814 |
1,787 |
1,801 |
+0.28% |
94,600 |
2024/9/17 |
1,809 |
1,809 |
1,768 |
1,796 |
+1.18% |
112,300 |
2024/9/13 |
1,817 |
1,830 |
1,763 |
1,775 |
-3.27% |
174,100 |
2024/9/12 |
1,832 |
1,849 |
1,818 |
1,835 |
+1.27% |
141,500 |
2024/9/11 |
1,803 |
1,832 |
1,802 |
1,812 |
-0.44% |
177,800 |
2024/9/10 |
1,807 |
1,827 |
1,800 |
1,820 |
+0.94% |
127,900 |
2024/9/9 |
1,740 |
1,803 |
1,740 |
1,803 |
+1.58% |
165,900 |
2024/9/6 |
1,767 |
1,793 |
1,754 |
1,775 |
+1.31% |
179,300 |
2024/9/5 |
1,753 |
1,783 |
1,743 |
1,752 |
-0.62% |
122,300 |
2024/9/4 |
1,741 |
1,765 |
1,739 |
1,763 |
+0.23% |
134,700 |
2024/9/3 |
1,753 |
1,769 |
1,750 |
1,759 |
+0.34% |
127,400 |
2024/9/2 |
1,775 |
1,780 |
1,742 |
1,753 |
-1.02% |
128,800 |
2024/8/30 |
1,794 |
1,798 |
1,761 |
1,771 |
-0.17% |
132,600 |
2024/8/29 |
1,787 |
1,802 |
1,763 |
1,774 |
-1.17% |
612,400 |
2024/8/28 |
1,796 |
1,812 |
1,785 |
1,795 |
+0.11% |
142,600 |
2024/8/27 |
1,773 |
1,802 |
1,761 |
1,793 |
+1.41% |
285,000 |
2024/8/26 |
1,738 |
1,772 |
1,738 |
1,768 |
+0.40% |
163,400 |
2024/8/23 |
1,749 |
1,777 |
1,727 |
1,761 |
+1.15% |
336,500 |
2024/8/22 |
1,720 |
1,742 |
1,710 |
1,741 |
+1.75% |
149,900 |
2024/8/21 |
1,700 |
1,717 |
1,683 |
1,711 |
-0.52% |
139,800 |
2024/8/20 |
1,670 |
1,727 |
1,669 |
1,720 |
+3.61% |
285,100 |
2024/8/19 |
1,647 |
1,667 |
1,643 |
1,660 |
+0.06% |
183,800 |
2024/8/16 |
1,643 |
1,666 |
1,629 |
1,659 |
+1.47% |
177,500 |
|