日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,736 |
1,744 |
1,703 |
1,708 |
-2.40% |
137,900 |
2025/2/13 |
1,761 |
1,766 |
1,738 |
1,750 |
-0.06% |
192,300 |
2025/2/12 |
1,808 |
1,825 |
1,746 |
1,751 |
-2.34% |
191,900 |
2025/2/10 |
1,800 |
1,808 |
1,761 |
1,793 |
-0.66% |
160,000 |
2025/2/7 |
1,786 |
1,815 |
1,754 |
1,805 |
+1.01% |
203,500 |
2025/2/6 |
1,758 |
1,791 |
1,739 |
1,787 |
+1.65% |
186,900 |
2025/2/5 |
1,778 |
1,778 |
1,720 |
1,758 |
-1.24% |
215,900 |
2025/2/4 |
1,769 |
1,795 |
1,712 |
1,780 |
+2.01% |
348,400 |
2025/2/3 |
1,725 |
1,789 |
1,710 |
1,745 |
-0.11% |
525,700 |
2025/1/31 |
1,648 |
1,755 |
1,605 |
1,747 |
+14.33% |
1,587,000 |
2025/1/30 |
1,496 |
1,537 |
1,485 |
1,528 |
+3.45% |
225,900 |
2025/1/29 |
1,458 |
1,489 |
1,457 |
1,477 |
+1.23% |
94,300 |
2025/1/28 |
1,451 |
1,468 |
1,451 |
1,459 |
-0.21% |
47,500 |
2025/1/27 |
1,469 |
1,473 |
1,457 |
1,462 |
+0.48% |
45,300 |
2025/1/24 |
1,459 |
1,471 |
1,446 |
1,455 |
+0.34% |
57,800 |
2025/1/23 |
1,464 |
1,466 |
1,446 |
1,450 |
-0.96% |
74,400 |
2025/1/22 |
1,465 |
1,471 |
1,456 |
1,464 |
+0.97% |
37,100 |
2025/1/21 |
1,474 |
1,474 |
1,450 |
1,450 |
-0.55% |
46,100 |
2025/1/20 |
1,451 |
1,477 |
1,444 |
1,458 |
+0.14% |
52,700 |
2025/1/17 |
1,444 |
1,459 |
1,434 |
1,456 |
+0.55% |
55,800 |
2025/1/16 |
1,472 |
1,479 |
1,448 |
1,448 |
-1.83% |
70,100 |
2025/1/15 |
1,467 |
1,482 |
1,462 |
1,475 |
+0.55% |
78,400 |
2025/1/14 |
1,475 |
1,486 |
1,453 |
1,467 |
-0.81% |
128,600 |
2025/1/10 |
1,493 |
1,493 |
1,468 |
1,479 |
-0.94% |
72,900 |
2025/1/9 |
1,504 |
1,506 |
1,486 |
1,493 |
-1.97% |
113,300 |
2025/1/8 |
1,525 |
1,533 |
1,515 |
1,523 |
-0.07% |
115,500 |
2025/1/7 |
1,514 |
1,524 |
1,500 |
1,524 |
+0.93% |
87,700 |
2025/1/6 |
1,569 |
1,575 |
1,505 |
1,510 |
-3.08% |
147,200 |
2024/12/30 |
1,529 |
1,564 |
1,529 |
1,558 |
+3.11% |
150,200 |
2024/12/27 |
1,500 |
1,512 |
1,493 |
1,511 |
+1.48% |
188,200 |
2024/12/26 |
1,480 |
1,489 |
1,468 |
1,489 |
+0.68% |
95,900 |
2024/12/25 |
1,470 |
1,479 |
1,452 |
1,479 |
+1.37% |
62,100 |
2024/12/24 |
1,475 |
1,476 |
1,450 |
1,459 |
-0.55% |
84,500 |
2024/12/23 |
1,436 |
1,472 |
1,433 |
1,467 |
+3.31% |
127,300 |
2024/12/20 |
1,409 |
1,429 |
1,398 |
1,420 |
-1.11% |
271,200 |
2024/12/19 |
1,402 |
1,440 |
1,401 |
1,436 |
+1.06% |
99,800 |
2024/12/18 |
1,408 |
1,421 |
1,403 |
1,421 |
+0.71% |
106,000 |
2024/12/17 |
1,430 |
1,438 |
1,402 |
1,411 |
-1.95% |
102,400 |
2024/12/16 |
1,428 |
1,443 |
1,413 |
1,439 |
+0.56% |
94,900 |
2024/12/13 |
1,450 |
1,461 |
1,403 |
1,431 |
-2.25% |
215,500 |
2024/12/12 |
1,424 |
1,472 |
1,420 |
1,464 |
+3.61% |
190,500 |
2024/12/11 |
1,406 |
1,418 |
1,396 |
1,413 |
+0.93% |
189,700 |
2024/12/10 |
1,438 |
1,438 |
1,400 |
1,400 |
-2.03% |
59,800 |
2024/12/9 |
1,412 |
1,439 |
1,411 |
1,429 |
+1.20% |
109,100 |
2024/12/6 |
1,406 |
1,413 |
1,397 |
1,412 |
+0.50% |
85,100 |
2024/12/5 |
1,421 |
1,425 |
1,403 |
1,405 |
-0.78% |
112,600 |
2024/12/4 |
1,468 |
1,471 |
1,416 |
1,416 |
-3.74% |
101,700 |
2024/12/3 |
1,423 |
1,494 |
1,423 |
1,471 |
+3.37% |
165,000 |
2024/12/2 |
1,410 |
1,427 |
1,406 |
1,423 |
-0.77% |
189,100 |
2024/11/29 |
1,445 |
1,449 |
1,428 |
1,434 |
-0.49% |
115,700 |
2024/11/28 |
1,424 |
1,444 |
1,421 |
1,441 |
+0.98% |
64,300 |
2024/11/27 |
1,433 |
1,447 |
1,411 |
1,427 |
-1.92% |
115,100 |
2024/11/26 |
1,451 |
1,463 |
1,431 |
1,455 |
+0.07% |
73,200 |
2024/11/25 |
1,470 |
1,484 |
1,454 |
1,454 |
-0.07% |
110,000 |
2024/11/22 |
1,456 |
1,467 |
1,441 |
1,455 |
+0.07% |
82,100 |
2024/11/21 |
1,502 |
1,502 |
1,454 |
1,454 |
-2.61% |
55,100 |
2024/11/20 |
1,483 |
1,510 |
1,477 |
1,493 |
+1.91% |
92,900 |
2024/11/19 |
1,531 |
1,538 |
1,465 |
1,465 |
-3.75% |
231,600 |
2024/11/18 |
1,513 |
1,543 |
1,500 |
1,522 |
+1.13% |
150,700 |
2024/11/15 |
1,489 |
1,513 |
1,474 |
1,505 |
+1.90% |
185,200 |
2024/11/14 |
1,429 |
1,486 |
1,427 |
1,477 |
+2.71% |
365,700 |
2024/11/13 |
1,420 |
1,446 |
1,417 |
1,438 |
+1.13% |
143,400 |
2024/11/12 |
1,430 |
1,447 |
1,420 |
1,422 |
-0.28% |
75,600 |
2024/11/11 |
1,424 |
1,433 |
1,411 |
1,426 |
+0.14% |
79,000 |
2024/11/8 |
1,465 |
1,484 |
1,424 |
1,424 |
-3.20% |
122,200 |
2024/11/7 |
1,466 |
1,485 |
1,452 |
1,471 |
+1.10% |
143,700 |
2024/11/6 |
1,472 |
1,480 |
1,443 |
1,455 |
-1.15% |
145,600 |
2024/11/5 |
1,424 |
1,483 |
1,395 |
1,472 |
+4.40% |
225,000 |
2024/11/1 |
1,501 |
1,528 |
1,407 |
1,410 |
-5.18% |
446,800 |
2024/10/31 |
1,492 |
1,502 |
1,468 |
1,487 |
+0.95% |
166,800 |
2024/10/30 |
1,459 |
1,513 |
1,450 |
1,473 |
+1.45% |
846,100 |
2024/10/29 |
1,456 |
1,457 |
1,429 |
1,452 |
-0.34% |
121,800 |
2024/10/28 |
1,427 |
1,463 |
1,413 |
1,457 |
+2.61% |
128,900 |
2024/10/25 |
1,418 |
1,447 |
1,413 |
1,420 |
-1.46% |
87,400 |
2024/10/24 |
1,419 |
1,448 |
1,410 |
1,441 |
+0.00% |
94,900 |
2024/10/23 |
1,471 |
1,472 |
1,434 |
1,441 |
-2.24% |
95,900 |
2024/10/22 |
1,500 |
1,508 |
1,471 |
1,474 |
-2.06% |
101,100 |
2024/10/21 |
1,515 |
1,516 |
1,495 |
1,505 |
-1.83% |
63,300 |
2024/10/18 |
1,501 |
1,552 |
1,496 |
1,533 |
+0.20% |
97,900 |
2024/10/17 |
1,524 |
1,572 |
1,524 |
1,530 |
+0.46% |
118,500 |
2024/10/16 |
1,494 |
1,550 |
1,493 |
1,523 |
+0.93% |
110,100 |
2024/10/15 |
1,498 |
1,515 |
1,481 |
1,509 |
+2.51% |
94,500 |
2024/10/11 |
1,485 |
1,492 |
1,464 |
1,472 |
-0.54% |
65,400 |
2024/10/10 |
1,488 |
1,499 |
1,474 |
1,480 |
-1.27% |
91,300 |
2024/10/9 |
1,516 |
1,522 |
1,490 |
1,499 |
-1.12% |
74,300 |
2024/10/8 |
1,520 |
1,530 |
1,511 |
1,516 |
-1.43% |
102,200 |
2024/10/7 |
1,538 |
1,550 |
1,522 |
1,538 |
+1.79% |
91,600 |
2024/10/4 |
1,514 |
1,532 |
1,511 |
1,511 |
-1.56% |
111,200 |
2024/10/3 |
1,563 |
1,576 |
1,530 |
1,535 |
+0.79% |
94,400 |
2024/10/2 |
1,547 |
1,571 |
1,520 |
1,523 |
-1.68% |
105,300 |
2024/10/1 |
1,535 |
1,560 |
1,527 |
1,549 |
+1.11% |
86,500 |
2024/9/30 |
1,516 |
1,551 |
1,516 |
1,532 |
-3.53% |
125,000 |
2024/9/27 |
1,600 |
1,605 |
1,580 |
1,588 |
-2.04% |
92,900 |
2024/9/26 |
1,560 |
1,623 |
1,544 |
1,621 |
+5.60% |
175,200 |
2024/9/25 |
1,590 |
1,593 |
1,535 |
1,535 |
-2.85% |
106,500 |
2024/9/24 |
1,593 |
1,630 |
1,580 |
1,580 |
+0.13% |
240,400 |
2024/9/20 |
1,561 |
1,592 |
1,561 |
1,578 |
+1.02% |
188,400 |
2024/9/19 |
1,567 |
1,580 |
1,540 |
1,562 |
+0.26% |
101,200 |
2024/9/18 |
1,530 |
1,580 |
1,530 |
1,558 |
+1.70% |
108,000 |
2024/9/17 |
1,525 |
1,532 |
1,504 |
1,532 |
+1.26% |
74,700 |
2024/9/13 |
1,506 |
1,537 |
1,504 |
1,513 |
-0.46% |
102,200 |
2024/9/12 |
1,529 |
1,531 |
1,497 |
1,520 |
+1.40% |
77,700 |
2024/9/11 |
1,507 |
1,524 |
1,480 |
1,499 |
-1.12% |
104,400 |
2024/9/10 |
1,528 |
1,535 |
1,504 |
1,516 |
-1.24% |
82,700 |
2024/9/9 |
1,454 |
1,538 |
1,452 |
1,535 |
+0.72% |
127,400 |
2024/9/6 |
1,528 |
1,548 |
1,514 |
1,524 |
+0.00% |
104,900 |
2024/9/5 |
1,510 |
1,547 |
1,498 |
1,524 |
+0.20% |
83,800 |
2024/9/4 |
1,520 |
1,567 |
1,516 |
1,521 |
-2.50% |
155,200 |
2024/9/3 |
1,541 |
1,567 |
1,537 |
1,560 |
+0.84% |
137,600 |
2024/9/2 |
1,457 |
1,549 |
1,454 |
1,547 |
+7.65% |
336,100 |
2024/8/30 |
1,437 |
1,446 |
1,420 |
1,437 |
+0.56% |
94,400 |
2024/8/29 |
1,460 |
1,460 |
1,428 |
1,429 |
-2.32% |
61,100 |
2024/8/28 |
1,452 |
1,469 |
1,438 |
1,463 |
+0.14% |
107,700 |
2024/8/27 |
1,410 |
1,465 |
1,400 |
1,461 |
+4.13% |
129,100 |
2024/8/26 |
1,417 |
1,425 |
1,402 |
1,403 |
-1.20% |
61,400 |
2024/8/23 |
1,410 |
1,434 |
1,401 |
1,420 |
+0.71% |
60,500 |
2024/8/22 |
1,400 |
1,435 |
1,399 |
1,410 |
+1.29% |
135,600 |
2024/8/21 |
1,360 |
1,393 |
1,350 |
1,392 |
+1.53% |
95,400 |
2024/8/20 |
1,379 |
1,388 |
1,356 |
1,371 |
+0.29% |
105,900 |
2024/8/19 |
1,410 |
1,414 |
1,362 |
1,367 |
-3.87% |
82,500 |
2024/8/16 |
1,400 |
1,426 |
1,383 |
1,422 |
+1.57% |
88,200 |
2024/8/15 |
1,407 |
1,407 |
1,380 |
1,400 |
-0.50% |
85,900 |
2024/8/14 |
1,391 |
1,407 |
1,361 |
1,407 |
+0.57% |
122,600 |
|