日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
2,188 |
2,189 |
2,155 |
2,164 |
-0.51% |
88,500 |
2025/2/13 |
2,168 |
2,187 |
2,160 |
2,175 |
+0.83% |
70,500 |
2025/2/12 |
2,173 |
2,173 |
2,143 |
2,157 |
+0.19% |
109,300 |
2025/2/10 |
2,125 |
2,154 |
2,122 |
2,153 |
+1.89% |
96,400 |
2025/2/7 |
2,109 |
2,120 |
2,101 |
2,113 |
+0.67% |
90,400 |
2025/2/6 |
2,100 |
2,112 |
2,093 |
2,099 |
+0.43% |
137,100 |
2025/2/5 |
2,100 |
2,108 |
2,082 |
2,090 |
+0.92% |
195,800 |
2025/2/4 |
2,100 |
2,128 |
2,071 |
2,071 |
-5.43% |
500,000 |
2025/2/3 |
2,208 |
2,244 |
2,180 |
2,190 |
-0.14% |
282,600 |
2025/1/31 |
2,196 |
2,200 |
2,189 |
2,193 |
-0.50% |
40,000 |
2025/1/30 |
2,189 |
2,204 |
2,185 |
2,204 |
+0.69% |
54,800 |
2025/1/29 |
2,193 |
2,197 |
2,180 |
2,189 |
-0.18% |
55,000 |
2025/1/28 |
2,185 |
2,205 |
2,184 |
2,193 |
+0.60% |
57,600 |
2025/1/27 |
2,175 |
2,186 |
2,168 |
2,180 |
+0.74% |
53,200 |
2025/1/24 |
2,176 |
2,184 |
2,164 |
2,164 |
+0.28% |
37,000 |
2025/1/23 |
2,174 |
2,174 |
2,153 |
2,158 |
-0.74% |
71,300 |
2025/1/22 |
2,186 |
2,193 |
2,174 |
2,174 |
-0.32% |
57,200 |
2025/1/21 |
2,181 |
2,186 |
2,171 |
2,181 |
+0.14% |
65,000 |
2025/1/20 |
2,180 |
2,181 |
2,166 |
2,178 |
+0.37% |
45,700 |
2025/1/17 |
2,177 |
2,178 |
2,150 |
2,170 |
-0.23% |
71,400 |
2025/1/16 |
2,171 |
2,183 |
2,163 |
2,175 |
+0.28% |
101,500 |
2025/1/15 |
2,163 |
2,175 |
2,152 |
2,169 |
+1.54% |
89,800 |
2025/1/14 |
2,151 |
2,155 |
2,130 |
2,136 |
-0.65% |
83,100 |
2025/1/10 |
2,158 |
2,158 |
2,145 |
2,150 |
-0.60% |
74,000 |
2025/1/9 |
2,172 |
2,173 |
2,156 |
2,163 |
-0.41% |
85,500 |
2025/1/8 |
2,196 |
2,199 |
2,171 |
2,172 |
-1.09% |
134,400 |
2025/1/7 |
2,214 |
2,214 |
2,194 |
2,196 |
-0.81% |
79,000 |
2025/1/6 |
2,225 |
2,226 |
2,210 |
2,214 |
-0.36% |
84,700 |
2024/12/30 |
2,232 |
2,238 |
2,218 |
2,222 |
-0.22% |
60,200 |
2024/12/27 |
2,216 |
2,227 |
2,206 |
2,227 |
+0.77% |
42,100 |
2024/12/26 |
2,197 |
2,210 |
2,195 |
2,210 |
+0.59% |
79,300 |
2024/12/25 |
2,202 |
2,202 |
2,182 |
2,197 |
+0.09% |
49,000 |
2024/12/24 |
2,184 |
2,197 |
2,181 |
2,195 |
+0.50% |
62,100 |
2024/12/23 |
2,192 |
2,201 |
2,180 |
2,184 |
-0.46% |
111,600 |
2024/12/20 |
2,222 |
2,222 |
2,194 |
2,194 |
-1.22% |
97,700 |
2024/12/19 |
2,196 |
2,223 |
2,195 |
2,221 |
+0.68% |
67,200 |
2024/12/18 |
2,225 |
2,226 |
2,206 |
2,206 |
-0.85% |
34,300 |
2024/12/17 |
2,230 |
2,238 |
2,225 |
2,225 |
-0.18% |
39,400 |
2024/12/16 |
2,247 |
2,247 |
2,226 |
2,229 |
-0.80% |
43,900 |
2024/12/13 |
2,250 |
2,259 |
2,230 |
2,247 |
-0.75% |
58,500 |
2024/12/12 |
2,260 |
2,277 |
2,255 |
2,264 |
+0.85% |
79,500 |
2024/12/11 |
2,220 |
2,253 |
2,220 |
2,245 |
+1.68% |
87,400 |
2024/12/10 |
2,218 |
2,219 |
2,203 |
2,208 |
+0.23% |
52,200 |
2024/12/9 |
2,200 |
2,212 |
2,195 |
2,203 |
+0.23% |
75,100 |
2024/12/6 |
2,198 |
2,203 |
2,195 |
2,198 |
+0.00% |
59,400 |
2024/12/5 |
2,199 |
2,199 |
2,185 |
2,198 |
-0.05% |
62,900 |
2024/12/4 |
2,205 |
2,208 |
2,191 |
2,199 |
+0.05% |
69,900 |
2024/12/3 |
2,183 |
2,209 |
2,179 |
2,198 |
+1.15% |
113,100 |
2024/12/2 |
2,180 |
2,182 |
2,169 |
2,173 |
-0.37% |
82,800 |
2024/11/29 |
2,191 |
2,202 |
2,181 |
2,181 |
-0.41% |
63,500 |
2024/11/28 |
2,175 |
2,194 |
2,175 |
2,190 |
+0.50% |
73,000 |
2024/11/27 |
2,188 |
2,195 |
2,165 |
2,179 |
-0.41% |
82,100 |
2024/11/26 |
2,179 |
2,188 |
2,174 |
2,188 |
+0.37% |
64,800 |
2024/11/25 |
2,198 |
2,200 |
2,180 |
2,180 |
-0.55% |
74,300 |
2024/11/22 |
2,193 |
2,200 |
2,192 |
2,192 |
+0.00% |
31,900 |
2024/11/21 |
2,197 |
2,202 |
2,191 |
2,192 |
-0.05% |
35,900 |
2024/11/20 |
2,190 |
2,198 |
2,185 |
2,193 |
+0.00% |
45,900 |
2024/11/19 |
2,196 |
2,206 |
2,191 |
2,193 |
-0.14% |
29,000 |
2024/11/18 |
2,201 |
2,211 |
2,186 |
2,196 |
-0.72% |
66,500 |
2024/11/15 |
2,206 |
2,230 |
2,206 |
2,212 |
+0.77% |
118,300 |
2024/11/14 |
2,211 |
2,218 |
2,192 |
2,195 |
-0.32% |
78,000 |
2024/11/13 |
2,202 |
2,221 |
2,202 |
2,202 |
+0.09% |
77,500 |
2024/11/12 |
2,210 |
2,218 |
2,197 |
2,200 |
-0.05% |
48,100 |
2024/11/11 |
2,210 |
2,213 |
2,191 |
2,201 |
-0.54% |
78,800 |
2024/11/8 |
2,241 |
2,244 |
2,211 |
2,213 |
-0.98% |
60,900 |
2024/11/7 |
2,226 |
2,252 |
2,220 |
2,235 |
+1.27% |
86,300 |
2024/11/6 |
2,247 |
2,297 |
2,207 |
2,207 |
-3.79% |
407,800 |
2024/11/5 |
2,221 |
2,349 |
2,210 |
2,294 |
+3.52% |
419,300 |
2024/11/1 |
2,233 |
2,247 |
2,215 |
2,216 |
-1.29% |
64,900 |
2024/10/31 |
2,242 |
2,259 |
2,237 |
2,245 |
+0.31% |
56,500 |
2024/10/30 |
2,243 |
2,254 |
2,227 |
2,238 |
-0.44% |
121,200 |
2024/10/29 |
2,249 |
2,254 |
2,239 |
2,248 |
+0.67% |
70,700 |
2024/10/28 |
2,220 |
2,238 |
2,204 |
2,233 |
+1.27% |
72,600 |
2024/10/25 |
2,221 |
2,221 |
2,193 |
2,205 |
-0.72% |
75,600 |
2024/10/24 |
2,206 |
2,221 |
2,201 |
2,221 |
+0.59% |
71,000 |
2024/10/23 |
2,240 |
2,245 |
2,208 |
2,208 |
-1.74% |
69,600 |
2024/10/22 |
2,261 |
2,261 |
2,230 |
2,247 |
-0.71% |
84,800 |
2024/10/21 |
2,270 |
2,272 |
2,256 |
2,263 |
-0.66% |
50,900 |
2024/10/18 |
2,297 |
2,301 |
2,273 |
2,278 |
-0.26% |
34,100 |
2024/10/17 |
2,318 |
2,318 |
2,283 |
2,284 |
-0.83% |
56,900 |
2024/10/16 |
2,330 |
2,346 |
2,303 |
2,303 |
-0.99% |
74,000 |
2024/10/15 |
2,330 |
2,339 |
2,316 |
2,326 |
+0.69% |
82,600 |
2024/10/11 |
2,337 |
2,341 |
2,307 |
2,310 |
-1.16% |
58,900 |
2024/10/10 |
2,344 |
2,350 |
2,331 |
2,337 |
-1.27% |
51,700 |
2024/10/9 |
2,360 |
2,367 |
2,342 |
2,367 |
+1.07% |
111,000 |
2024/10/8 |
2,383 |
2,383 |
2,336 |
2,342 |
-2.17% |
89,000 |
2024/10/7 |
2,405 |
2,405 |
2,381 |
2,394 |
+0.08% |
62,600 |
2024/10/4 |
2,395 |
2,404 |
2,387 |
2,392 |
-0.04% |
73,600 |
2024/10/3 |
2,409 |
2,409 |
2,375 |
2,393 |
+0.46% |
70,000 |
2024/10/2 |
2,385 |
2,427 |
2,374 |
2,382 |
-0.13% |
150,500 |
2024/10/1 |
2,370 |
2,388 |
2,355 |
2,385 |
+0.46% |
128,600 |
2024/9/30 |
2,332 |
2,378 |
2,320 |
2,374 |
+0.17% |
142,000 |
2024/9/27 |
2,338 |
2,386 |
2,329 |
2,370 |
-0.55% |
370,400 |
2024/9/26 |
2,350 |
2,383 |
2,348 |
2,383 |
+1.79% |
748,200 |
2024/9/25 |
2,342 |
2,345 |
2,325 |
2,341 |
-0.30% |
323,000 |
2024/9/24 |
2,353 |
2,359 |
2,340 |
2,348 |
-0.47% |
478,300 |
2024/9/20 |
2,369 |
2,373 |
2,352 |
2,359 |
-0.04% |
250,500 |
2024/9/19 |
2,375 |
2,390 |
2,360 |
2,360 |
-0.76% |
257,800 |
2024/9/18 |
2,349 |
2,382 |
2,349 |
2,378 |
+1.54% |
267,200 |
2024/9/17 |
2,339 |
2,359 |
2,323 |
2,342 |
+0.30% |
215,000 |
2024/9/13 |
2,343 |
2,353 |
2,325 |
2,335 |
-0.85% |
171,900 |
2024/9/12 |
2,382 |
2,383 |
2,345 |
2,355 |
-1.01% |
208,700 |
2024/9/11 |
2,424 |
2,424 |
2,365 |
2,379 |
-1.94% |
194,500 |
2024/9/10 |
2,411 |
2,438 |
2,404 |
2,426 |
+1.85% |
180,900 |
2024/9/9 |
2,350 |
2,389 |
2,343 |
2,382 |
+0.34% |
175,800 |
2024/9/6 |
2,353 |
2,390 |
2,353 |
2,374 |
+1.67% |
167,800 |
2024/9/5 |
2,334 |
2,355 |
2,328 |
2,335 |
-0.04% |
119,700 |
2024/9/4 |
2,329 |
2,353 |
2,327 |
2,336 |
-0.38% |
128,100 |
2024/9/3 |
2,336 |
2,349 |
2,329 |
2,345 |
+0.77% |
78,800 |
2024/9/2 |
2,320 |
2,328 |
2,306 |
2,327 |
+0.78% |
86,100 |
2024/8/30 |
2,323 |
2,326 |
2,305 |
2,309 |
-0.17% |
160,000 |
2024/8/29 |
2,312 |
2,325 |
2,302 |
2,313 |
+0.09% |
69,000 |
2024/8/28 |
2,311 |
2,324 |
2,295 |
2,311 |
-0.60% |
58,300 |
2024/8/27 |
2,291 |
2,327 |
2,291 |
2,325 |
+1.48% |
60,900 |
2024/8/26 |
2,270 |
2,294 |
2,260 |
2,291 |
+0.35% |
134,600 |
2024/8/23 |
2,279 |
2,290 |
2,269 |
2,283 |
+0.62% |
66,900 |
2024/8/22 |
2,249 |
2,270 |
2,248 |
2,269 |
+1.16% |
46,400 |
2024/8/21 |
2,241 |
2,260 |
2,239 |
2,243 |
-0.40% |
64,600 |
2024/8/20 |
2,255 |
2,265 |
2,241 |
2,252 |
+0.04% |
82,800 |
2024/8/19 |
2,270 |
2,270 |
2,251 |
2,251 |
-0.13% |
110,200 |
2024/8/16 |
2,246 |
2,256 |
2,231 |
2,254 |
+0.85% |
127,400 |
2024/8/15 |
2,220 |
2,237 |
2,200 |
2,235 |
+0.22% |
129,200 |
2024/8/14 |
2,221 |
2,244 |
2,217 |
2,230 |
+0.59% |
117,200 |
|