| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/17 |
1,877 |
1,877 |
1,813 |
1,835 |
-2.24% |
23,200 |
| 2025/2/14 |
1,890 |
1,919 |
1,857 |
1,877 |
-0.69% |
34,100 |
| 2025/2/13 |
1,854 |
1,894 |
1,854 |
1,890 |
+1.02% |
17,600 |
| 2025/2/12 |
1,871 |
1,880 |
1,825 |
1,871 |
-0.27% |
44,200 |
| 2025/2/10 |
1,906 |
1,906 |
1,869 |
1,876 |
-1.57% |
9,300 |
| 2025/2/7 |
1,908 |
1,931 |
1,890 |
1,906 |
-0.94% |
20,600 |
| 2025/2/6 |
1,957 |
1,960 |
1,924 |
1,924 |
-1.08% |
32,700 |
| 2025/2/5 |
1,940 |
1,954 |
1,918 |
1,945 |
+0.26% |
26,400 |
| 2025/2/4 |
1,900 |
1,960 |
1,894 |
1,940 |
+2.21% |
33,900 |
| 2025/2/3 |
1,924 |
1,950 |
1,870 |
1,898 |
-2.32% |
56,300 |
| 2025/1/31 |
1,855 |
1,987 |
1,817 |
1,943 |
+4.13% |
178,400 |
| 2025/1/30 |
1,860 |
1,886 |
1,844 |
1,866 |
+0.32% |
46,600 |
| 2025/1/29 |
1,841 |
1,860 |
1,829 |
1,860 |
+1.31% |
25,600 |
| 2025/1/28 |
1,806 |
1,848 |
1,802 |
1,836 |
+1.66% |
17,100 |
| 2025/1/27 |
1,812 |
1,843 |
1,793 |
1,806 |
-0.39% |
11,500 |
| 2025/1/24 |
1,830 |
1,860 |
1,809 |
1,813 |
+0.17% |
39,000 |
| 2025/1/23 |
1,783 |
1,824 |
1,780 |
1,810 |
+1.51% |
31,000 |
| 2025/1/22 |
1,760 |
1,790 |
1,750 |
1,783 |
+2.00% |
17,000 |
| 2025/1/21 |
1,773 |
1,780 |
1,747 |
1,748 |
-1.41% |
10,500 |
| 2025/1/20 |
1,800 |
1,815 |
1,773 |
1,773 |
-1.66% |
20,900 |
| 2025/1/17 |
1,776 |
1,820 |
1,776 |
1,803 |
+0.11% |
29,800 |
| 2025/1/16 |
1,769 |
1,822 |
1,740 |
1,801 |
+2.50% |
52,400 |
| 2025/1/15 |
1,778 |
1,784 |
1,723 |
1,757 |
-1.24% |
22,400 |
| 2025/1/14 |
1,663 |
1,789 |
1,663 |
1,779 |
+5.77% |
72,400 |
| 2025/1/10 |
1,661 |
1,682 |
1,661 |
1,682 |
+1.26% |
5,200 |
| 2025/1/9 |
1,710 |
1,710 |
1,661 |
1,661 |
-2.47% |
16,600 |
| 2025/1/8 |
1,708 |
1,708 |
1,679 |
1,703 |
+0.47% |
11,400 |
| 2025/1/7 |
1,685 |
1,695 |
1,676 |
1,695 |
+0.41% |
8,500 |
| 2025/1/6 |
1,705 |
1,735 |
1,688 |
1,688 |
-0.59% |
26,200 |
| 2024/12/30 |
1,660 |
1,698 |
1,651 |
1,698 |
+2.29% |
25,300 |
| 2024/12/27 |
1,642 |
1,670 |
1,634 |
1,660 |
+3.43% |
44,000 |
| 2024/12/26 |
1,629 |
1,637 |
1,605 |
1,605 |
-0.19% |
25,600 |
| 2024/12/25 |
1,651 |
1,658 |
1,601 |
1,608 |
-2.31% |
32,300 |
| 2024/12/24 |
1,640 |
1,657 |
1,627 |
1,646 |
+0.61% |
40,000 |
| 2024/12/23 |
1,606 |
1,644 |
1,603 |
1,636 |
+2.25% |
42,600 |
| 2024/12/20 |
1,611 |
1,623 |
1,600 |
1,600 |
-0.68% |
15,100 |
| 2024/12/19 |
1,600 |
1,632 |
1,591 |
1,611 |
+0.62% |
15,600 |
| 2024/12/18 |
1,616 |
1,626 |
1,588 |
1,601 |
-1.78% |
21,300 |
| 2024/12/17 |
1,650 |
1,650 |
1,622 |
1,630 |
-1.21% |
8,200 |
| 2024/12/16 |
1,650 |
1,675 |
1,636 |
1,650 |
+0.18% |
12,800 |
| 2024/12/13 |
1,598 |
1,650 |
1,595 |
1,647 |
+3.39% |
41,400 |
| 2024/12/12 |
1,612 |
1,612 |
1,568 |
1,593 |
-0.31% |
25,700 |
| 2024/12/11 |
1,606 |
1,606 |
1,590 |
1,598 |
-0.93% |
9,100 |
| 2024/12/10 |
1,601 |
1,623 |
1,594 |
1,613 |
+0.94% |
6,400 |
| 2024/12/9 |
1,594 |
1,632 |
1,536 |
1,598 |
-1.30% |
42,900 |
| 2024/12/6 |
1,590 |
1,620 |
1,566 |
1,619 |
+3.25% |
25,400 |
| 2024/12/5 |
1,550 |
1,583 |
1,550 |
1,568 |
+1.10% |
10,800 |
| 2024/12/4 |
1,598 |
1,610 |
1,551 |
1,551 |
-2.94% |
13,900 |
| 2024/12/3 |
1,594 |
1,613 |
1,569 |
1,598 |
+2.24% |
20,700 |
| 2024/12/2 |
1,619 |
1,619 |
1,548 |
1,563 |
-2.98% |
24,100 |
| 2024/11/29 |
1,593 |
1,620 |
1,571 |
1,611 |
+1.07% |
13,300 |
| 2024/11/28 |
1,620 |
1,620 |
1,562 |
1,594 |
+0.06% |
13,100 |
| 2024/11/27 |
1,555 |
1,635 |
1,555 |
1,593 |
+4.25% |
53,900 |
| 2024/11/26 |
1,544 |
1,548 |
1,517 |
1,528 |
-0.78% |
2,900 |
| 2024/11/25 |
1,543 |
1,575 |
1,521 |
1,540 |
+1.45% |
15,500 |
| 2024/11/22 |
1,518 |
1,520 |
1,494 |
1,518 |
+0.00% |
3,600 |
| 2024/11/21 |
1,525 |
1,549 |
1,489 |
1,518 |
-0.46% |
10,800 |
| 2024/11/20 |
1,536 |
1,556 |
1,511 |
1,525 |
-1.42% |
9,400 |
| 2024/11/19 |
1,530 |
1,568 |
1,530 |
1,547 |
+1.78% |
11,900 |
| 2024/11/18 |
1,528 |
1,551 |
1,516 |
1,520 |
+0.00% |
7,700 |
| 2024/11/15 |
1,556 |
1,556 |
1,511 |
1,520 |
-2.38% |
8,400 |
| 2024/11/14 |
1,459 |
1,595 |
1,459 |
1,557 |
+7.68% |
41,300 |
| 2024/11/13 |
1,425 |
1,446 |
1,424 |
1,446 |
+1.40% |
6,300 |
| 2024/11/12 |
1,413 |
1,430 |
1,412 |
1,426 |
+0.56% |
8,400 |
| 2024/11/11 |
1,411 |
1,418 |
1,398 |
1,418 |
+1.21% |
4,800 |
| 2024/11/8 |
1,410 |
1,414 |
1,397 |
1,401 |
-0.21% |
6,500 |
| 2024/11/7 |
1,385 |
1,409 |
1,383 |
1,404 |
+1.67% |
9,600 |
| 2024/11/6 |
1,421 |
1,421 |
1,375 |
1,381 |
-1.78% |
25,100 |
| 2024/11/5 |
1,411 |
1,422 |
1,393 |
1,406 |
+1.01% |
8,800 |
| 2024/11/1 |
1,418 |
1,438 |
1,390 |
1,392 |
-3.13% |
42,800 |
| 2024/10/31 |
1,455 |
1,476 |
1,411 |
1,437 |
-3.23% |
89,500 |
| 2024/10/30 |
1,461 |
1,491 |
1,452 |
1,485 |
+2.70% |
51,500 |
| 2024/10/29 |
1,459 |
1,459 |
1,421 |
1,446 |
-0.89% |
11,000 |
| 2024/10/28 |
1,420 |
1,489 |
1,420 |
1,459 |
+1.96% |
12,800 |
| 2024/10/25 |
1,468 |
1,468 |
1,400 |
1,431 |
-1.58% |
21,700 |
| 2024/10/24 |
1,464 |
1,488 |
1,440 |
1,454 |
-0.68% |
32,400 |
| 2024/10/23 |
1,461 |
1,498 |
1,452 |
1,464 |
+0.48% |
20,000 |
| 2024/10/22 |
1,459 |
1,464 |
1,432 |
1,457 |
+0.14% |
17,400 |
| 2024/10/21 |
1,466 |
1,471 |
1,439 |
1,455 |
-0.27% |
7,600 |
| 2024/10/18 |
1,450 |
1,468 |
1,448 |
1,459 |
+1.60% |
12,000 |
| 2024/10/17 |
1,416 |
1,443 |
1,416 |
1,436 |
+1.41% |
8,600 |
| 2024/10/16 |
1,417 |
1,419 |
1,407 |
1,416 |
-0.07% |
4,300 |
| 2024/10/15 |
1,425 |
1,434 |
1,404 |
1,417 |
-0.42% |
10,500 |
| 2024/10/11 |
1,397 |
1,433 |
1,397 |
1,423 |
+2.08% |
13,200 |
| 2024/10/10 |
1,436 |
1,436 |
1,389 |
1,394 |
-2.92% |
32,100 |
| 2024/10/9 |
1,443 |
1,464 |
1,433 |
1,436 |
-0.49% |
7,300 |
| 2024/10/8 |
1,459 |
1,487 |
1,441 |
1,443 |
-1.90% |
10,400 |
| 2024/10/7 |
1,511 |
1,524 |
1,451 |
1,471 |
-1.87% |
26,300 |
| 2024/10/4 |
1,529 |
1,545 |
1,498 |
1,499 |
-2.03% |
17,800 |
| 2024/10/3 |
1,556 |
1,558 |
1,527 |
1,530 |
-0.84% |
13,200 |
| 2024/10/2 |
1,578 |
1,595 |
1,538 |
1,543 |
-1.78% |
11,800 |
| 2024/10/1 |
1,550 |
1,579 |
1,550 |
1,571 |
+1.29% |
3,400 |
| 2024/9/30 |
1,555 |
1,594 |
1,551 |
1,551 |
-3.66% |
15,000 |
| 2024/9/27 |
1,619 |
1,639 |
1,602 |
1,610 |
+1.00% |
32,000 |
| 2024/9/26 |
1,593 |
1,608 |
1,562 |
1,594 |
+0.06% |
6,500 |
| 2024/9/25 |
1,605 |
1,607 |
1,577 |
1,593 |
-0.62% |
12,300 |
| 2024/9/24 |
1,594 |
1,613 |
1,590 |
1,603 |
+0.75% |
6,300 |
| 2024/9/20 |
1,599 |
1,605 |
1,579 |
1,591 |
-0.25% |
7,600 |
| 2024/9/19 |
1,574 |
1,603 |
1,574 |
1,595 |
+1.98% |
6,300 |
| 2024/9/18 |
1,552 |
1,588 |
1,552 |
1,564 |
+1.16% |
8,600 |
| 2024/9/17 |
1,566 |
1,584 |
1,536 |
1,546 |
-1.47% |
10,600 |
| 2024/9/13 |
1,556 |
1,581 |
1,556 |
1,569 |
+0.00% |
5,700 |
| 2024/9/12 |
1,559 |
1,583 |
1,555 |
1,569 |
+1.88% |
12,700 |
| 2024/9/11 |
1,570 |
1,573 |
1,508 |
1,540 |
-1.91% |
11,800 |
| 2024/9/10 |
1,514 |
1,590 |
1,514 |
1,570 |
+3.70% |
18,800 |
| 2024/9/9 |
1,460 |
1,528 |
1,460 |
1,514 |
+2.51% |
10,200 |
| 2024/9/6 |
1,515 |
1,524 |
1,473 |
1,477 |
-2.57% |
13,300 |
| 2024/9/5 |
1,525 |
1,551 |
1,511 |
1,516 |
-1.69% |
12,300 |
| 2024/9/4 |
1,523 |
1,545 |
1,511 |
1,542 |
-0.06% |
14,000 |
| 2024/9/3 |
1,548 |
1,558 |
1,542 |
1,543 |
+0.46% |
1,800 |
| 2024/9/2 |
1,564 |
1,564 |
1,531 |
1,536 |
-1.79% |
9,900 |
| 2024/8/30 |
1,544 |
1,580 |
1,535 |
1,564 |
+1.43% |
7,700 |
| 2024/8/29 |
1,545 |
1,557 |
1,539 |
1,542 |
-0.19% |
3,400 |
| 2024/8/28 |
1,570 |
1,570 |
1,533 |
1,545 |
-2.46% |
9,700 |
| 2024/8/27 |
1,560 |
1,595 |
1,559 |
1,584 |
+1.41% |
8,100 |
| 2024/8/26 |
1,543 |
1,595 |
1,543 |
1,562 |
+0.97% |
11,500 |
| 2024/8/23 |
1,554 |
1,556 |
1,518 |
1,547 |
-0.64% |
12,000 |
| 2024/8/22 |
1,559 |
1,567 |
1,542 |
1,557 |
-0.57% |
6,500 |
| 2024/8/21 |
1,584 |
1,590 |
1,565 |
1,566 |
-1.14% |
9,100 |
| 2024/8/20 |
1,528 |
1,588 |
1,528 |
1,584 |
+4.55% |
17,300 |
| 2024/8/19 |
1,531 |
1,576 |
1,515 |
1,515 |
-1.75% |
25,000 |
| 2024/8/16 |
1,543 |
1,566 |
1,523 |
1,542 |
+0.13% |
43,900 |
| 2024/8/15 |
1,605 |
1,605 |
1,521 |
1,540 |
-3.99% |
37,900 |
|
