日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
1,150 |
1,152 |
1,148 |
1,148 |
+0.26% |
4,800 |
2025/2/14 |
1,144 |
1,150 |
1,144 |
1,145 |
+0.09% |
3,100 |
2025/2/13 |
1,145 |
1,147 |
1,143 |
1,144 |
-0.09% |
3,300 |
2025/2/12 |
1,144 |
1,147 |
1,140 |
1,145 |
+0.09% |
6,100 |
2025/2/10 |
1,144 |
1,144 |
1,139 |
1,144 |
+0.44% |
4,600 |
2025/2/7 |
1,135 |
1,139 |
1,135 |
1,139 |
+0.35% |
3,600 |
2025/2/6 |
1,134 |
1,137 |
1,133 |
1,135 |
+0.35% |
2,200 |
2025/2/5 |
1,133 |
1,133 |
1,130 |
1,131 |
+0.09% |
2,800 |
2025/2/4 |
1,132 |
1,133 |
1,128 |
1,130 |
+0.00% |
5,300 |
2025/2/3 |
1,119 |
1,130 |
1,119 |
1,130 |
+1.07% |
5,800 |
2025/1/31 |
1,117 |
1,132 |
1,111 |
1,118 |
+2.85% |
33,600 |
2025/1/30 |
1,158 |
1,162 |
1,087 |
1,087 |
-6.45% |
70,900 |
2025/1/29 |
1,164 |
1,166 |
1,159 |
1,162 |
+0.52% |
3,600 |
2025/1/28 |
1,160 |
1,173 |
1,155 |
1,156 |
-0.34% |
7,200 |
2025/1/27 |
1,160 |
1,169 |
1,159 |
1,160 |
+0.09% |
5,700 |
2025/1/24 |
1,163 |
1,170 |
1,159 |
1,159 |
-0.77% |
12,700 |
2025/1/23 |
1,161 |
1,168 |
1,161 |
1,168 |
+0.34% |
5,700 |
2025/1/22 |
1,171 |
1,172 |
1,164 |
1,164 |
+0.00% |
4,200 |
2025/1/21 |
1,171 |
1,172 |
1,164 |
1,164 |
-0.77% |
4,500 |
2025/1/20 |
1,184 |
1,184 |
1,173 |
1,173 |
-0.17% |
4,500 |
2025/1/17 |
1,189 |
1,189 |
1,175 |
1,175 |
-0.17% |
2,800 |
2025/1/16 |
1,196 |
1,196 |
1,177 |
1,177 |
-0.25% |
4,400 |
2025/1/15 |
1,206 |
1,206 |
1,180 |
1,180 |
-1.91% |
9,500 |
2025/1/14 |
1,200 |
1,207 |
1,199 |
1,203 |
+0.25% |
8,800 |
2025/1/10 |
1,200 |
1,200 |
1,195 |
1,200 |
+0.17% |
3,200 |
2025/1/9 |
1,195 |
1,198 |
1,193 |
1,198 |
+0.25% |
2,200 |
2025/1/8 |
1,197 |
1,198 |
1,195 |
1,195 |
+0.08% |
1,900 |
2025/1/7 |
1,195 |
1,198 |
1,190 |
1,194 |
+0.42% |
2,300 |
2025/1/6 |
1,192 |
1,193 |
1,189 |
1,189 |
-0.25% |
3,000 |
2024/12/30 |
1,193 |
1,196 |
1,182 |
1,192 |
-0.08% |
5,800 |
2024/12/27 |
1,188 |
1,193 |
1,187 |
1,193 |
+1.02% |
1,800 |
2024/12/26 |
1,185 |
1,186 |
1,180 |
1,181 |
-0.17% |
8,900 |
2024/12/25 |
1,185 |
1,187 |
1,182 |
1,183 |
-0.08% |
3,700 |
2024/12/24 |
1,193 |
1,193 |
1,183 |
1,184 |
-0.08% |
7,800 |
2024/12/23 |
1,181 |
1,185 |
1,180 |
1,185 |
+0.34% |
6,000 |
2024/12/20 |
1,190 |
1,192 |
1,180 |
1,181 |
-0.17% |
7,900 |
2024/12/19 |
1,180 |
1,183 |
1,177 |
1,183 |
+0.25% |
3,800 |
2024/12/18 |
1,175 |
1,180 |
1,175 |
1,180 |
+0.17% |
2,600 |
2024/12/17 |
1,184 |
1,184 |
1,171 |
1,178 |
-0.17% |
5,700 |
2024/12/16 |
1,178 |
1,180 |
1,170 |
1,180 |
+0.17% |
8,200 |
2024/12/13 |
1,180 |
1,181 |
1,178 |
1,178 |
-0.25% |
3,400 |
2024/12/12 |
1,183 |
1,185 |
1,180 |
1,181 |
-0.34% |
2,300 |
2024/12/11 |
1,181 |
1,185 |
1,179 |
1,185 |
+0.25% |
1,900 |
2024/12/10 |
1,187 |
1,187 |
1,170 |
1,182 |
+0.00% |
10,200 |
2024/12/9 |
1,191 |
1,191 |
1,181 |
1,182 |
-0.25% |
4,300 |
2024/12/6 |
1,184 |
1,187 |
1,184 |
1,185 |
+0.08% |
1,200 |
2024/12/5 |
1,184 |
1,194 |
1,183 |
1,184 |
+0.00% |
4,400 |
2024/12/4 |
1,189 |
1,195 |
1,184 |
1,184 |
-0.42% |
9,800 |
2024/12/3 |
1,173 |
1,190 |
1,173 |
1,189 |
+1.36% |
12,800 |
2024/12/2 |
1,166 |
1,173 |
1,166 |
1,173 |
+0.77% |
2,200 |
2024/11/29 |
1,165 |
1,174 |
1,164 |
1,164 |
-0.09% |
3,200 |
2024/11/28 |
1,170 |
1,173 |
1,165 |
1,165 |
-0.43% |
3,300 |
2024/11/27 |
1,168 |
1,172 |
1,161 |
1,170 |
+0.95% |
7,700 |
2024/11/26 |
1,156 |
1,165 |
1,156 |
1,159 |
-0.09% |
3,600 |
2024/11/25 |
1,180 |
1,180 |
1,150 |
1,160 |
+0.26% |
25,500 |
2024/11/22 |
1,165 |
1,165 |
1,152 |
1,157 |
-0.60% |
11,700 |
2024/11/21 |
1,165 |
1,165 |
1,160 |
1,164 |
+0.09% |
4,600 |
2024/11/20 |
1,162 |
1,163 |
1,158 |
1,163 |
+0.26% |
3,200 |
2024/11/19 |
1,160 |
1,168 |
1,159 |
1,160 |
+0.17% |
3,500 |
2024/11/18 |
1,158 |
1,163 |
1,158 |
1,158 |
-0.34% |
2,000 |
2024/11/15 |
1,159 |
1,163 |
1,156 |
1,162 |
+0.00% |
2,400 |
2024/11/14 |
1,169 |
1,169 |
1,150 |
1,162 |
-0.43% |
8,100 |
2024/11/13 |
1,165 |
1,167 |
1,160 |
1,167 |
+0.43% |
4,000 |
2024/11/12 |
1,166 |
1,166 |
1,158 |
1,162 |
+0.00% |
6,900 |
2024/11/11 |
1,165 |
1,166 |
1,160 |
1,162 |
-0.09% |
6,200 |
2024/11/8 |
1,160 |
1,166 |
1,147 |
1,163 |
-0.26% |
6,900 |
2024/11/7 |
1,158 |
1,166 |
1,158 |
1,166 |
+0.69% |
6,100 |
2024/11/6 |
1,159 |
1,165 |
1,154 |
1,158 |
-0.09% |
4,300 |
2024/11/5 |
1,150 |
1,168 |
1,150 |
1,159 |
+0.52% |
5,300 |
2024/11/1 |
1,152 |
1,157 |
1,150 |
1,153 |
+0.00% |
4,300 |
2024/10/31 |
1,136 |
1,154 |
1,131 |
1,153 |
+1.95% |
14,900 |
2024/10/30 |
1,164 |
1,168 |
1,131 |
1,131 |
-3.33% |
61,000 |
2024/10/29 |
1,178 |
1,181 |
1,162 |
1,170 |
+0.17% |
6,400 |
2024/10/28 |
1,163 |
1,182 |
1,163 |
1,168 |
-0.09% |
8,700 |
2024/10/25 |
1,181 |
1,188 |
1,166 |
1,169 |
-1.52% |
8,400 |
2024/10/24 |
1,200 |
1,200 |
1,182 |
1,187 |
-0.59% |
13,600 |
2024/10/23 |
1,189 |
1,197 |
1,187 |
1,194 |
-0.25% |
5,000 |
2024/10/22 |
1,192 |
1,197 |
1,187 |
1,197 |
+0.42% |
3,100 |
2024/10/21 |
1,192 |
1,195 |
1,191 |
1,192 |
-0.25% |
900 |
2024/10/18 |
1,191 |
1,195 |
1,186 |
1,195 |
+0.50% |
2,900 |
2024/10/17 |
1,193 |
1,193 |
1,182 |
1,189 |
+0.08% |
5,100 |
2024/10/16 |
1,186 |
1,192 |
1,176 |
1,188 |
-0.08% |
16,000 |
2024/10/15 |
1,198 |
1,198 |
1,182 |
1,189 |
-0.42% |
15,000 |
2024/10/11 |
1,197 |
1,198 |
1,189 |
1,194 |
+0.17% |
11,500 |
2024/10/10 |
1,202 |
1,202 |
1,192 |
1,192 |
-0.83% |
8,200 |
2024/10/9 |
1,197 |
1,202 |
1,194 |
1,202 |
+0.59% |
5,600 |
2024/10/8 |
1,200 |
1,201 |
1,192 |
1,195 |
-0.42% |
5,900 |
2024/10/7 |
1,206 |
1,210 |
1,191 |
1,200 |
-0.17% |
15,400 |
2024/10/4 |
1,200 |
1,213 |
1,190 |
1,202 |
+0.17% |
26,700 |
2024/10/3 |
1,200 |
1,212 |
1,195 |
1,200 |
-0.41% |
30,600 |
2024/10/2 |
1,209 |
1,211 |
1,203 |
1,205 |
-0.33% |
3,600 |
2024/10/1 |
1,209 |
1,213 |
1,201 |
1,209 |
+0.00% |
6,300 |
2024/9/30 |
1,206 |
1,211 |
1,203 |
1,209 |
+0.17% |
4,200 |
2024/9/27 |
1,209 |
1,222 |
1,206 |
1,207 |
-0.41% |
12,300 |
2024/9/26 |
1,212 |
1,212 |
1,208 |
1,212 |
+0.08% |
3,800 |
2024/9/25 |
1,214 |
1,215 |
1,207 |
1,211 |
+0.33% |
5,300 |
2024/9/24 |
1,222 |
1,222 |
1,207 |
1,207 |
-0.33% |
8,300 |
2024/9/20 |
1,208 |
1,211 |
1,205 |
1,211 |
+0.33% |
8,600 |
2024/9/19 |
1,236 |
1,236 |
1,142 |
1,207 |
-2.11% |
64,800 |
2024/9/18 |
1,239 |
1,239 |
1,226 |
1,233 |
+0.49% |
1,500 |
2024/9/17 |
1,228 |
1,232 |
1,225 |
1,227 |
-0.16% |
3,000 |
2024/9/13 |
1,231 |
1,232 |
1,226 |
1,229 |
-0.16% |
3,400 |
2024/9/12 |
1,228 |
1,233 |
1,228 |
1,231 |
+0.24% |
1,800 |
2024/9/11 |
1,234 |
1,234 |
1,228 |
1,228 |
-0.65% |
5,900 |
2024/9/10 |
1,238 |
1,239 |
1,231 |
1,236 |
-0.08% |
4,300 |
2024/9/9 |
1,232 |
1,237 |
1,232 |
1,237 |
+0.41% |
1,800 |
2024/9/6 |
1,232 |
1,237 |
1,232 |
1,232 |
-0.32% |
1,200 |
2024/9/5 |
1,232 |
1,237 |
1,232 |
1,236 |
+0.32% |
1,900 |
2024/9/4 |
1,235 |
1,238 |
1,232 |
1,232 |
-0.48% |
3,900 |
2024/9/3 |
1,237 |
1,246 |
1,237 |
1,238 |
-0.16% |
2,700 |
2024/9/2 |
1,242 |
1,247 |
1,239 |
1,240 |
-0.32% |
3,500 |
2024/8/30 |
1,250 |
1,254 |
1,242 |
1,244 |
-0.88% |
5,300 |
2024/8/29 |
1,258 |
1,270 |
1,254 |
1,255 |
-3.54% |
11,500 |
2024/8/28 |
1,295 |
1,301 |
1,293 |
1,301 |
+0.77% |
9,200 |
2024/8/27 |
1,293 |
1,296 |
1,287 |
1,291 |
+0.47% |
3,400 |
2024/8/26 |
1,283 |
1,288 |
1,283 |
1,285 |
+0.39% |
6,500 |
2024/8/23 |
1,273 |
1,280 |
1,273 |
1,280 |
+0.23% |
5,400 |
2024/8/22 |
1,276 |
1,279 |
1,276 |
1,277 |
+0.16% |
2,000 |
2024/8/21 |
1,279 |
1,279 |
1,274 |
1,275 |
+0.63% |
3,100 |
2024/8/20 |
1,271 |
1,271 |
1,264 |
1,267 |
+0.64% |
2,700 |
2024/8/19 |
1,258 |
1,261 |
1,257 |
1,259 |
+0.40% |
1,900 |
2024/8/16 |
1,253 |
1,259 |
1,253 |
1,254 |
+0.08% |
2,500 |
2024/8/15 |
1,252 |
1,255 |
1,251 |
1,253 |
+0.08% |
3,100 |
|