| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
1,732 |
1,732 |
1,721 |
1,721 |
-0.64% |
1,700 |
| 2025/1/16 |
1,751 |
1,752 |
1,730 |
1,732 |
-1.03% |
5,100 |
| 2025/1/15 |
1,736 |
1,768 |
1,736 |
1,750 |
+0.86% |
2,500 |
| 2025/1/14 |
1,740 |
1,754 |
1,723 |
1,735 |
-0.29% |
11,400 |
| 2025/1/10 |
1,756 |
1,760 |
1,740 |
1,740 |
-0.40% |
6,400 |
| 2025/1/9 |
1,754 |
1,759 |
1,747 |
1,747 |
-0.46% |
6,400 |
| 2025/1/8 |
1,760 |
1,770 |
1,755 |
1,755 |
-0.28% |
4,500 |
| 2025/1/7 |
1,800 |
1,818 |
1,757 |
1,760 |
-2.60% |
8,500 |
| 2025/1/6 |
1,811 |
1,814 |
1,796 |
1,807 |
-0.17% |
3,500 |
| 2024/12/30 |
1,812 |
1,819 |
1,810 |
1,810 |
+0.00% |
1,800 |
| 2024/12/27 |
1,811 |
1,834 |
1,810 |
1,810 |
-0.06% |
10,000 |
| 2024/12/26 |
1,853 |
1,853 |
1,811 |
1,811 |
-2.37% |
12,100 |
| 2024/12/25 |
1,895 |
1,895 |
1,855 |
1,855 |
-1.28% |
2,100 |
| 2024/12/24 |
1,859 |
1,889 |
1,859 |
1,879 |
+0.54% |
3,700 |
| 2024/12/23 |
1,864 |
1,890 |
1,864 |
1,869 |
-1.22% |
2,100 |
| 2024/12/20 |
1,918 |
1,918 |
1,852 |
1,892 |
+0.00% |
5,200 |
| 2024/12/19 |
1,880 |
1,915 |
1,880 |
1,892 |
-0.58% |
5,400 |
| 2024/12/18 |
1,910 |
1,918 |
1,881 |
1,903 |
-0.47% |
6,000 |
| 2024/12/17 |
1,905 |
1,912 |
1,876 |
1,912 |
+0.05% |
2,000 |
| 2024/12/16 |
1,914 |
1,920 |
1,886 |
1,911 |
+1.87% |
7,000 |
| 2024/12/13 |
1,869 |
1,894 |
1,869 |
1,876 |
+0.43% |
3,100 |
| 2024/12/12 |
1,890 |
1,902 |
1,850 |
1,868 |
-2.05% |
9,300 |
| 2024/12/11 |
1,895 |
1,919 |
1,894 |
1,907 |
+0.10% |
3,000 |
| 2024/12/10 |
1,905 |
1,920 |
1,905 |
1,905 |
+0.00% |
700 |
| 2024/12/9 |
1,903 |
1,917 |
1,876 |
1,905 |
-0.26% |
4,700 |
| 2024/12/6 |
1,880 |
1,911 |
1,858 |
1,910 |
+2.08% |
9,900 |
| 2024/12/5 |
1,821 |
1,874 |
1,821 |
1,871 |
+2.24% |
5,500 |
| 2024/12/4 |
1,924 |
1,924 |
1,830 |
1,830 |
-5.18% |
24,000 |
| 2024/12/3 |
1,930 |
1,935 |
1,908 |
1,930 |
+0.36% |
3,000 |
| 2024/12/2 |
1,928 |
1,929 |
1,892 |
1,923 |
-0.47% |
2,500 |
| 2024/11/29 |
1,906 |
1,937 |
1,885 |
1,932 |
+1.36% |
3,700 |
| 2024/11/28 |
1,905 |
1,928 |
1,896 |
1,906 |
+2.03% |
5,800 |
| 2024/11/27 |
1,927 |
1,930 |
1,866 |
1,868 |
-4.45% |
8,600 |
| 2024/11/26 |
1,973 |
1,981 |
1,951 |
1,955 |
-1.61% |
6,800 |
| 2024/11/25 |
1,988 |
2,000 |
1,961 |
1,987 |
-0.05% |
4,800 |
| 2024/11/22 |
2,005 |
2,005 |
1,940 |
1,988 |
+0.10% |
13,100 |
| 2024/11/21 |
1,968 |
2,014 |
1,968 |
1,986 |
+0.91% |
2,300 |
| 2024/11/20 |
2,005 |
2,005 |
1,968 |
1,968 |
-0.05% |
4,700 |
| 2024/11/19 |
1,981 |
2,017 |
1,969 |
1,969 |
-0.56% |
2,200 |
| 2024/11/18 |
1,991 |
2,021 |
1,952 |
1,980 |
-0.80% |
3,200 |
| 2024/11/15 |
2,000 |
2,033 |
1,980 |
1,996 |
+0.35% |
4,900 |
| 2024/11/14 |
2,021 |
2,070 |
1,989 |
1,989 |
-2.36% |
5,500 |
| 2024/11/13 |
2,008 |
2,037 |
1,990 |
2,037 |
+1.04% |
2,500 |
| 2024/11/12 |
2,042 |
2,081 |
2,016 |
2,016 |
-0.74% |
4,300 |
| 2024/11/11 |
2,089 |
2,089 |
2,001 |
2,031 |
-3.19% |
2,800 |
| 2024/11/8 |
2,054 |
2,099 |
2,013 |
2,098 |
+2.49% |
11,800 |
| 2024/11/7 |
1,988 |
2,049 |
1,988 |
2,047 |
+2.25% |
7,400 |
| 2024/11/6 |
1,950 |
2,040 |
1,942 |
2,002 |
+0.10% |
4,200 |
| 2024/11/5 |
2,043 |
2,056 |
2,000 |
2,000 |
-1.72% |
3,000 |
| 2024/11/1 |
2,026 |
2,039 |
2,003 |
2,035 |
+0.39% |
6,700 |
| 2024/10/31 |
2,016 |
2,047 |
2,002 |
2,027 |
+1.00% |
15,200 |
| 2024/10/30 |
1,982 |
2,015 |
1,982 |
2,007 |
+1.98% |
6,400 |
| 2024/10/29 |
1,968 |
1,977 |
1,934 |
1,968 |
+2.02% |
4,000 |
| 2024/10/28 |
1,927 |
1,942 |
1,887 |
1,929 |
-0.10% |
3,000 |
| 2024/10/25 |
1,973 |
1,973 |
1,861 |
1,931 |
-0.67% |
15,400 |
| 2024/10/24 |
1,919 |
1,945 |
1,901 |
1,944 |
+0.99% |
2,800 |
| 2024/10/23 |
1,910 |
1,925 |
1,852 |
1,925 |
-0.31% |
3,900 |
| 2024/10/22 |
1,965 |
1,973 |
1,919 |
1,931 |
-1.73% |
16,900 |
| 2024/10/21 |
1,979 |
1,996 |
1,965 |
1,965 |
-2.72% |
9,900 |
| 2024/10/18 |
1,983 |
2,020 |
1,980 |
2,020 |
+1.87% |
5,200 |
| 2024/10/17 |
2,015 |
2,015 |
1,965 |
1,983 |
-2.27% |
13,800 |
| 2024/10/16 |
2,048 |
2,056 |
2,019 |
2,029 |
-2.69% |
5,400 |
| 2024/10/15 |
2,150 |
2,150 |
2,070 |
2,085 |
-2.57% |
5,900 |
| 2024/10/11 |
2,141 |
2,187 |
2,128 |
2,140 |
-0.05% |
15,400 |
| 2024/10/10 |
2,128 |
2,162 |
2,105 |
2,141 |
+2.54% |
27,400 |
| 2024/10/9 |
2,087 |
2,100 |
2,071 |
2,088 |
+1.36% |
18,400 |
| 2024/10/8 |
2,055 |
2,090 |
2,038 |
2,060 |
-0.34% |
9,000 |
| 2024/10/7 |
2,062 |
2,100 |
2,053 |
2,067 |
+0.39% |
30,300 |
| 2024/10/4 |
2,033 |
2,085 |
2,033 |
2,059 |
+1.28% |
17,800 |
| 2024/10/3 |
2,037 |
2,052 |
2,026 |
2,033 |
+0.25% |
12,900 |
| 2024/10/2 |
1,960 |
2,070 |
1,955 |
2,028 |
+1.45% |
32,200 |
| 2024/10/1 |
2,071 |
2,071 |
1,988 |
1,999 |
-2.73% |
31,300 |
| 2024/9/30 |
2,064 |
2,100 |
1,995 |
2,055 |
+2.96% |
64,600 |
| 2024/9/27 |
1,946 |
1,996 |
1,901 |
1,996 |
+2.57% |
15,700 |
| 2024/9/26 |
1,955 |
1,966 |
1,918 |
1,946 |
-0.46% |
12,300 |
| 2024/9/25 |
2,033 |
2,033 |
1,940 |
1,955 |
-3.93% |
17,200 |
| 2024/9/24 |
2,068 |
2,068 |
2,025 |
2,035 |
-2.16% |
4,200 |
| 2024/9/20 |
2,044 |
2,090 |
2,040 |
2,080 |
+2.97% |
8,900 |
| 2024/9/19 |
2,048 |
2,066 |
1,982 |
2,020 |
-1.27% |
11,400 |
| 2024/9/18 |
2,026 |
2,080 |
2,026 |
2,046 |
+1.74% |
9,000 |
| 2024/9/17 |
2,030 |
2,030 |
2,002 |
2,011 |
+0.45% |
3,400 |
| 2024/9/13 |
1,987 |
2,033 |
1,987 |
2,002 |
-1.43% |
11,300 |
| 2024/9/12 |
2,090 |
2,100 |
2,031 |
2,031 |
-2.07% |
16,300 |
| 2024/9/11 |
2,065 |
2,098 |
2,032 |
2,074 |
+0.44% |
10,300 |
| 2024/9/10 |
2,090 |
2,111 |
2,038 |
2,065 |
+0.68% |
19,700 |
| 2024/9/9 |
2,042 |
2,116 |
1,986 |
2,051 |
-1.44% |
24,900 |
| 2024/9/6 |
2,088 |
2,088 |
2,035 |
2,081 |
-0.10% |
14,400 |
| 2024/9/5 |
2,116 |
2,162 |
2,070 |
2,083 |
-3.83% |
28,300 |
| 2024/9/4 |
2,156 |
2,179 |
2,146 |
2,166 |
+0.19% |
15,800 |
| 2024/9/3 |
2,213 |
2,239 |
2,141 |
2,162 |
-0.55% |
39,100 |
| 2024/9/2 |
2,205 |
2,208 |
2,168 |
2,174 |
-1.81% |
51,900 |
| 2024/8/30 |
2,136 |
2,220 |
2,094 |
2,214 |
+5.18% |
66,800 |
| 2024/8/29 |
2,097 |
2,120 |
2,083 |
2,105 |
+0.48% |
42,200 |
| 2024/8/28 |
2,096 |
2,115 |
2,078 |
2,095 |
+0.62% |
55,800 |
| 2024/8/27 |
2,037 |
2,085 |
2,015 |
2,082 |
+4.00% |
50,100 |
| 2024/8/26 |
1,949 |
2,005 |
1,943 |
2,002 |
+2.72% |
20,900 |
| 2024/8/23 |
1,949 |
1,990 |
1,940 |
1,949 |
-0.20% |
48,400 |
| 2024/8/22 |
1,899 |
1,961 |
1,891 |
1,953 |
+4.10% |
29,200 |
| 2024/8/21 |
1,836 |
1,899 |
1,831 |
1,876 |
+2.46% |
39,700 |
| 2024/8/20 |
1,897 |
1,900 |
1,825 |
1,831 |
-2.03% |
29,700 |
| 2024/8/19 |
1,827 |
1,877 |
1,817 |
1,869 |
+2.58% |
16,600 |
| 2024/8/16 |
1,824 |
1,828 |
1,790 |
1,822 |
+0.61% |
13,800 |
| 2024/8/15 |
1,801 |
1,823 |
1,781 |
1,811 |
-0.11% |
22,900 |
| 2024/8/14 |
1,821 |
1,855 |
1,795 |
1,813 |
-1.25% |
25,000 |
| 2024/8/13 |
1,936 |
1,940 |
1,794 |
1,836 |
+4.32% |
23,000 |
| 2024/8/9 |
1,827 |
1,867 |
1,748 |
1,760 |
-3.67% |
26,400 |
| 2024/8/8 |
1,827 |
1,888 |
1,797 |
1,827 |
+0.00% |
6,000 |
| 2024/8/7 |
1,907 |
1,909 |
1,827 |
1,827 |
+0.00% |
6,900 |
| 2024/8/6 |
1,680 |
1,849 |
1,680 |
1,827 |
+12.29% |
21,700 |
| 2024/8/5 |
1,886 |
1,886 |
1,601 |
1,627 |
-15.52% |
24,600 |
| 2024/8/2 |
1,936 |
1,953 |
1,906 |
1,926 |
-1.48% |
10,100 |
| 2024/8/1 |
2,016 |
2,021 |
1,950 |
1,955 |
-4.54% |
9,000 |
| 2024/7/31 |
2,064 |
2,064 |
2,014 |
2,048 |
-0.78% |
2,600 |
| 2024/7/30 |
2,074 |
2,075 |
2,036 |
2,064 |
+0.15% |
7,400 |
| 2024/7/29 |
2,010 |
2,069 |
2,007 |
2,061 |
+3.05% |
20,200 |
| 2024/7/26 |
1,963 |
2,029 |
1,960 |
2,000 |
+1.88% |
14,700 |
| 2024/7/25 |
1,973 |
2,007 |
1,919 |
1,963 |
-0.56% |
32,000 |
| 2024/7/24 |
2,057 |
2,057 |
1,970 |
1,974 |
-4.13% |
18,400 |
| 2024/7/23 |
2,070 |
2,087 |
2,042 |
2,059 |
-0.05% |
4,700 |
| 2024/7/22 |
2,070 |
2,070 |
2,044 |
2,060 |
+0.98% |
10,800 |
| 2024/7/19 |
2,052 |
2,079 |
2,040 |
2,040 |
-0.49% |
29,500 |
| 2024/7/18 |
2,079 |
2,097 |
2,050 |
2,050 |
-1.35% |
29,400 |
| 2024/7/17 |
2,062 |
2,100 |
2,062 |
2,078 |
+0.78% |
34,600 |
|
