日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,406 |
2,449 |
2,391 |
2,417 |
+0.71% |
39,100 |
2025/2/12 |
2,450 |
2,450 |
2,340 |
2,400 |
+3.23% |
124,100 |
2025/2/10 |
2,292 |
2,330 |
2,283 |
2,325 |
+1.44% |
42,700 |
2025/2/7 |
2,304 |
2,314 |
2,280 |
2,292 |
-0.95% |
32,100 |
2025/2/6 |
2,287 |
2,314 |
2,276 |
2,314 |
+1.89% |
34,600 |
2025/2/5 |
2,280 |
2,310 |
2,255 |
2,271 |
-0.09% |
35,500 |
2025/2/4 |
2,281 |
2,299 |
2,261 |
2,273 |
+1.84% |
31,900 |
2025/2/3 |
2,334 |
2,334 |
2,232 |
2,232 |
-4.62% |
66,700 |
2025/1/31 |
2,348 |
2,353 |
2,326 |
2,340 |
-0.97% |
22,800 |
2025/1/30 |
2,357 |
2,373 |
2,342 |
2,363 |
-0.38% |
29,200 |
2025/1/29 |
2,352 |
2,402 |
2,352 |
2,372 |
+1.15% |
39,500 |
2025/1/28 |
2,368 |
2,375 |
2,318 |
2,345 |
-1.22% |
45,900 |
2025/1/27 |
2,450 |
2,450 |
2,363 |
2,374 |
-2.59% |
53,200 |
2025/1/24 |
2,422 |
2,460 |
2,422 |
2,437 |
+0.08% |
17,400 |
2025/1/23 |
2,470 |
2,476 |
2,422 |
2,435 |
-0.61% |
35,400 |
2025/1/22 |
2,386 |
2,459 |
2,386 |
2,450 |
+2.68% |
39,600 |
2025/1/21 |
2,416 |
2,416 |
2,380 |
2,386 |
-0.71% |
24,300 |
2025/1/20 |
2,367 |
2,406 |
2,367 |
2,403 |
+2.04% |
22,400 |
2025/1/17 |
2,350 |
2,367 |
2,336 |
2,355 |
+0.13% |
14,900 |
2025/1/16 |
2,385 |
2,403 |
2,348 |
2,352 |
-0.72% |
26,200 |
2025/1/15 |
2,375 |
2,397 |
2,345 |
2,369 |
+1.24% |
33,800 |
2025/1/14 |
2,360 |
2,374 |
2,333 |
2,340 |
-2.05% |
32,300 |
2025/1/10 |
2,378 |
2,413 |
2,378 |
2,389 |
-0.38% |
43,900 |
2025/1/9 |
2,411 |
2,448 |
2,393 |
2,398 |
-1.56% |
31,700 |
2025/1/8 |
2,424 |
2,472 |
2,414 |
2,436 |
-0.33% |
33,900 |
2025/1/7 |
2,440 |
2,479 |
2,423 |
2,444 |
+1.45% |
43,200 |
2025/1/6 |
2,408 |
2,430 |
2,402 |
2,409 |
+0.04% |
35,000 |
2024/12/30 |
2,462 |
2,466 |
2,402 |
2,408 |
-2.79% |
57,000 |
2024/12/27 |
2,450 |
2,480 |
2,440 |
2,477 |
+2.40% |
51,800 |
2024/12/26 |
2,390 |
2,439 |
2,390 |
2,419 |
+0.58% |
63,800 |
2024/12/25 |
2,390 |
2,410 |
2,371 |
2,405 |
+0.63% |
37,900 |
2024/12/24 |
2,421 |
2,423 |
2,372 |
2,390 |
-0.71% |
40,100 |
2024/12/23 |
2,345 |
2,412 |
2,340 |
2,407 |
+3.97% |
74,100 |
2024/12/20 |
2,239 |
2,405 |
2,239 |
2,315 |
+4.47% |
156,900 |
2024/12/19 |
2,190 |
2,221 |
2,188 |
2,216 |
-0.58% |
83,200 |
2024/12/18 |
2,259 |
2,261 |
2,221 |
2,229 |
-0.85% |
28,700 |
2024/12/17 |
2,289 |
2,302 |
2,248 |
2,248 |
-1.75% |
34,600 |
2024/12/16 |
2,287 |
2,321 |
2,265 |
2,288 |
+0.79% |
44,900 |
2024/12/13 |
2,244 |
2,305 |
2,244 |
2,270 |
-1.05% |
30,900 |
2024/12/12 |
2,334 |
2,348 |
2,235 |
2,294 |
-0.65% |
64,100 |
2024/12/11 |
2,265 |
2,326 |
2,240 |
2,309 |
+3.13% |
59,200 |
2024/12/10 |
2,250 |
2,280 |
2,239 |
2,239 |
+0.27% |
50,000 |
2024/12/9 |
2,200 |
2,233 |
2,195 |
2,233 |
+2.06% |
53,800 |
2024/12/6 |
2,202 |
2,205 |
2,177 |
2,188 |
-0.64% |
33,900 |
2024/12/5 |
2,218 |
2,232 |
2,202 |
2,202 |
-0.59% |
37,600 |
2024/12/4 |
2,258 |
2,258 |
2,210 |
2,215 |
-1.95% |
46,800 |
2024/12/3 |
2,249 |
2,270 |
2,233 |
2,259 |
+1.85% |
51,000 |
2024/12/2 |
2,205 |
2,230 |
2,205 |
2,218 |
+0.59% |
27,200 |
2024/11/29 |
2,246 |
2,253 |
2,205 |
2,205 |
-2.52% |
25,700 |
2024/11/28 |
2,229 |
2,270 |
2,209 |
2,262 |
+0.67% |
44,700 |
2024/11/27 |
2,287 |
2,291 |
2,231 |
2,247 |
-2.30% |
45,100 |
2024/11/26 |
2,355 |
2,364 |
2,280 |
2,300 |
-1.46% |
52,900 |
2024/11/25 |
2,340 |
2,384 |
2,323 |
2,334 |
+0.65% |
56,400 |
2024/11/22 |
2,345 |
2,377 |
2,309 |
2,319 |
-0.39% |
75,200 |
2024/11/21 |
2,270 |
2,339 |
2,249 |
2,328 |
+7.88% |
130,000 |
2024/11/20 |
2,187 |
2,209 |
2,150 |
2,158 |
-0.64% |
36,200 |
2024/11/19 |
2,153 |
2,189 |
2,153 |
2,172 |
+0.60% |
27,300 |
2024/11/18 |
2,159 |
2,185 |
2,151 |
2,159 |
-1.05% |
40,000 |
2024/11/15 |
2,191 |
2,220 |
2,180 |
2,182 |
-0.37% |
91,800 |
2024/11/14 |
2,281 |
2,282 |
2,190 |
2,190 |
-3.10% |
60,700 |
2024/11/13 |
2,241 |
2,275 |
2,221 |
2,260 |
-0.26% |
90,600 |
2024/11/12 |
2,502 |
2,515 |
2,262 |
2,266 |
-6.86% |
178,200 |
2024/11/11 |
2,431 |
2,435 |
2,405 |
2,433 |
-0.53% |
32,100 |
2024/11/8 |
2,475 |
2,480 |
2,446 |
2,446 |
-0.45% |
22,800 |
2024/11/7 |
2,481 |
2,489 |
2,427 |
2,457 |
+0.16% |
29,900 |
2024/11/6 |
2,416 |
2,472 |
2,396 |
2,453 |
+2.59% |
35,400 |
2024/11/5 |
2,373 |
2,425 |
2,373 |
2,391 |
+0.76% |
20,700 |
2024/11/1 |
2,403 |
2,414 |
2,372 |
2,373 |
-3.26% |
40,100 |
2024/10/31 |
2,407 |
2,457 |
2,390 |
2,453 |
+0.78% |
38,400 |
2024/10/30 |
2,463 |
2,480 |
2,411 |
2,434 |
-0.16% |
144,600 |
2024/10/29 |
2,448 |
2,448 |
2,419 |
2,438 |
-0.41% |
18,600 |
2024/10/28 |
2,344 |
2,448 |
2,344 |
2,448 |
+3.29% |
33,000 |
2024/10/25 |
2,399 |
2,416 |
2,350 |
2,370 |
-1.21% |
32,300 |
2024/10/24 |
2,370 |
2,410 |
2,366 |
2,399 |
+0.46% |
28,800 |
2024/10/23 |
2,422 |
2,436 |
2,388 |
2,388 |
-1.40% |
29,000 |
2024/10/22 |
2,487 |
2,497 |
2,420 |
2,422 |
-2.96% |
39,900 |
2024/10/21 |
2,495 |
2,514 |
2,475 |
2,496 |
-0.12% |
35,500 |
2024/10/18 |
2,483 |
2,513 |
2,480 |
2,499 |
+0.77% |
16,900 |
2024/10/17 |
2,520 |
2,529 |
2,480 |
2,480 |
-2.05% |
37,700 |
2024/10/16 |
2,512 |
2,550 |
2,512 |
2,532 |
-3.06% |
36,100 |
2024/10/15 |
2,548 |
2,642 |
2,547 |
2,612 |
+2.75% |
40,600 |
2024/10/11 |
2,565 |
2,594 |
2,535 |
2,542 |
-1.63% |
32,500 |
2024/10/10 |
2,551 |
2,591 |
2,527 |
2,584 |
+2.34% |
45,300 |
2024/10/9 |
2,546 |
2,546 |
2,492 |
2,525 |
+0.36% |
37,200 |
2024/10/8 |
2,563 |
2,568 |
2,511 |
2,516 |
-2.02% |
37,000 |
2024/10/7 |
2,618 |
2,618 |
2,563 |
2,568 |
+0.00% |
22,900 |
2024/10/4 |
2,565 |
2,580 |
2,552 |
2,568 |
-0.70% |
21,800 |
2024/10/3 |
2,567 |
2,610 |
2,557 |
2,586 |
+2.70% |
30,300 |
2024/10/2 |
2,513 |
2,544 |
2,508 |
2,518 |
-1.83% |
41,700 |
2024/10/1 |
2,509 |
2,573 |
2,501 |
2,565 |
+3.01% |
35,900 |
2024/9/30 |
2,514 |
2,545 |
2,476 |
2,490 |
-4.74% |
76,100 |
2024/9/27 |
2,616 |
2,648 |
2,602 |
2,614 |
-0.19% |
40,300 |
2024/9/26 |
2,597 |
2,625 |
2,580 |
2,619 |
+3.60% |
50,300 |
2024/9/25 |
2,526 |
2,568 |
2,508 |
2,528 |
-0.63% |
36,100 |
2024/9/24 |
2,554 |
2,590 |
2,530 |
2,544 |
+0.39% |
43,900 |
2024/9/20 |
2,558 |
2,575 |
2,521 |
2,534 |
+1.93% |
75,000 |
2024/9/19 |
2,478 |
2,509 |
2,465 |
2,486 |
+2.30% |
36,000 |
2024/9/18 |
2,470 |
2,474 |
2,406 |
2,430 |
-0.57% |
31,700 |
2024/9/17 |
2,462 |
2,467 |
2,401 |
2,444 |
-0.73% |
44,100 |
2024/9/13 |
2,490 |
2,515 |
2,457 |
2,462 |
-1.60% |
30,700 |
2024/9/12 |
2,530 |
2,546 |
2,480 |
2,502 |
+2.54% |
38,400 |
2024/9/11 |
2,521 |
2,545 |
2,407 |
2,440 |
-3.44% |
85,800 |
2024/9/10 |
2,600 |
2,600 |
2,519 |
2,527 |
-1.56% |
34,100 |
2024/9/9 |
2,473 |
2,594 |
2,472 |
2,567 |
-2.13% |
56,000 |
2024/9/6 |
2,703 |
2,725 |
2,610 |
2,623 |
-2.67% |
44,500 |
2024/9/5 |
2,643 |
2,729 |
2,643 |
2,695 |
+0.34% |
56,800 |
2024/9/4 |
2,743 |
2,756 |
2,678 |
2,686 |
-5.75% |
102,400 |
2024/9/3 |
2,847 |
2,875 |
2,845 |
2,850 |
+0.11% |
16,300 |
2024/9/2 |
2,930 |
2,930 |
2,835 |
2,847 |
-1.15% |
28,100 |
2024/8/30 |
2,831 |
2,885 |
2,812 |
2,880 |
+2.64% |
32,800 |
2024/8/29 |
2,787 |
2,809 |
2,770 |
2,806 |
-0.18% |
38,100 |
2024/8/28 |
2,844 |
2,844 |
2,770 |
2,811 |
-1.20% |
36,000 |
2024/8/27 |
2,788 |
2,861 |
2,786 |
2,845 |
+1.50% |
40,800 |
2024/8/26 |
2,845 |
2,845 |
2,792 |
2,803 |
-1.16% |
43,200 |
2024/8/23 |
2,885 |
2,891 |
2,833 |
2,836 |
-2.04% |
51,400 |
2024/8/22 |
2,924 |
2,935 |
2,869 |
2,895 |
-0.96% |
67,300 |
2024/8/21 |
2,834 |
2,923 |
2,824 |
2,923 |
+2.13% |
87,300 |
2024/8/20 |
2,877 |
2,897 |
2,853 |
2,862 |
+0.99% |
81,000 |
2024/8/19 |
2,920 |
2,926 |
2,825 |
2,834 |
-2.54% |
136,500 |
2024/8/16 |
2,787 |
2,937 |
2,775 |
2,908 |
+10.57% |
298,100 |
2024/8/15 |
2,610 |
2,650 |
2,590 |
2,630 |
+2.22% |
53,800 |
2024/8/14 |
2,509 |
2,583 |
2,457 |
2,573 |
+2.71% |
77,200 |
2024/8/13 |
2,390 |
2,505 |
2,367 |
2,505 |
+1.38% |
158,000 |
|