日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,256 |
1,278 |
1,256 |
1,261 |
+0.48% |
17,600 |
2025/2/12 |
1,282 |
1,284 |
1,252 |
1,255 |
-2.11% |
26,700 |
2025/2/10 |
1,275 |
1,301 |
1,274 |
1,282 |
-0.39% |
36,300 |
2025/2/7 |
1,294 |
1,294 |
1,275 |
1,287 |
-0.62% |
28,000 |
2025/2/6 |
1,271 |
1,295 |
1,268 |
1,295 |
+2.78% |
23,300 |
2025/2/5 |
1,259 |
1,272 |
1,254 |
1,260 |
+0.64% |
15,400 |
2025/2/4 |
1,254 |
1,271 |
1,251 |
1,252 |
+0.97% |
23,200 |
2025/2/3 |
1,275 |
1,275 |
1,240 |
1,240 |
-2.13% |
44,500 |
2025/1/31 |
1,272 |
1,279 |
1,254 |
1,267 |
-0.31% |
15,200 |
2025/1/30 |
1,245 |
1,271 |
1,245 |
1,271 |
+1.84% |
23,000 |
2025/1/29 |
1,248 |
1,253 |
1,241 |
1,248 |
-0.16% |
17,200 |
2025/1/28 |
1,217 |
1,263 |
1,211 |
1,250 |
+2.71% |
32,200 |
2025/1/27 |
1,208 |
1,223 |
1,195 |
1,217 |
+1.50% |
20,300 |
2025/1/24 |
1,199 |
1,207 |
1,190 |
1,199 |
+1.61% |
15,800 |
2025/1/23 |
1,181 |
1,190 |
1,173 |
1,180 |
-0.17% |
19,300 |
2025/1/22 |
1,189 |
1,211 |
1,182 |
1,182 |
-0.34% |
18,400 |
2025/1/21 |
1,177 |
1,192 |
1,168 |
1,186 |
+0.76% |
12,200 |
2025/1/20 |
1,155 |
1,184 |
1,153 |
1,177 |
+2.26% |
15,100 |
2025/1/17 |
1,165 |
1,184 |
1,143 |
1,151 |
-1.20% |
16,300 |
2025/1/16 |
1,170 |
1,183 |
1,165 |
1,165 |
-0.51% |
17,700 |
2025/1/15 |
1,174 |
1,186 |
1,166 |
1,171 |
-0.59% |
16,600 |
2025/1/14 |
1,190 |
1,197 |
1,167 |
1,178 |
-1.26% |
20,300 |
2025/1/10 |
1,200 |
1,200 |
1,181 |
1,193 |
-0.67% |
22,900 |
2025/1/9 |
1,211 |
1,212 |
1,201 |
1,201 |
-0.83% |
19,900 |
2025/1/8 |
1,217 |
1,229 |
1,206 |
1,211 |
-0.49% |
18,000 |
2025/1/7 |
1,242 |
1,242 |
1,217 |
1,217 |
-1.70% |
29,600 |
2025/1/6 |
1,299 |
1,299 |
1,238 |
1,238 |
-4.03% |
46,600 |
2024/12/30 |
1,298 |
1,308 |
1,287 |
1,290 |
-1.38% |
15,300 |
2024/12/27 |
1,308 |
1,320 |
1,292 |
1,308 |
-0.15% |
26,400 |
2024/12/26 |
1,262 |
1,314 |
1,256 |
1,310 |
+3.80% |
42,300 |
2024/12/25 |
1,266 |
1,266 |
1,240 |
1,262 |
-0.32% |
14,000 |
2024/12/24 |
1,246 |
1,277 |
1,235 |
1,266 |
+2.43% |
16,900 |
2024/12/23 |
1,231 |
1,249 |
1,218 |
1,236 |
+0.41% |
25,400 |
2024/12/20 |
1,293 |
1,293 |
1,226 |
1,231 |
-4.80% |
47,400 |
2024/12/19 |
1,251 |
1,307 |
1,250 |
1,293 |
+1.97% |
25,100 |
2024/12/18 |
1,271 |
1,273 |
1,253 |
1,268 |
-1.01% |
21,200 |
2024/12/17 |
1,282 |
1,293 |
1,269 |
1,281 |
+0.47% |
13,600 |
2024/12/16 |
1,294 |
1,294 |
1,267 |
1,275 |
-1.32% |
23,800 |
2024/12/13 |
1,263 |
1,294 |
1,255 |
1,292 |
-1.67% |
68,500 |
2024/12/12 |
1,298 |
1,338 |
1,298 |
1,314 |
+2.02% |
46,900 |
2024/12/11 |
1,288 |
1,293 |
1,282 |
1,288 |
+0.55% |
30,300 |
2024/12/10 |
1,326 |
1,342 |
1,262 |
1,281 |
-4.69% |
69,300 |
2024/12/9 |
1,350 |
1,357 |
1,335 |
1,344 |
-0.67% |
45,700 |
2024/12/6 |
1,351 |
1,364 |
1,343 |
1,353 |
+0.45% |
19,700 |
2024/12/5 |
1,329 |
1,355 |
1,322 |
1,347 |
+1.89% |
41,300 |
2024/12/4 |
1,284 |
1,340 |
1,275 |
1,322 |
+2.24% |
48,500 |
2024/12/3 |
1,276 |
1,304 |
1,276 |
1,293 |
+2.05% |
28,200 |
2024/12/2 |
1,258 |
1,272 |
1,254 |
1,267 |
+1.20% |
15,300 |
2024/11/29 |
1,244 |
1,265 |
1,238 |
1,252 |
+0.64% |
18,500 |
2024/11/28 |
1,233 |
1,244 |
1,228 |
1,244 |
+1.22% |
16,100 |
2024/11/27 |
1,232 |
1,232 |
1,217 |
1,229 |
-1.44% |
19,100 |
2024/11/26 |
1,237 |
1,258 |
1,229 |
1,247 |
+0.81% |
15,300 |
2024/11/25 |
1,254 |
1,263 |
1,237 |
1,237 |
-1.36% |
20,400 |
2024/11/22 |
1,236 |
1,255 |
1,234 |
1,254 |
+1.79% |
19,000 |
2024/11/21 |
1,205 |
1,242 |
1,198 |
1,232 |
+2.16% |
24,500 |
2024/11/20 |
1,202 |
1,207 |
1,185 |
1,206 |
+0.17% |
23,900 |
2024/11/19 |
1,197 |
1,207 |
1,184 |
1,204 |
+0.58% |
18,300 |
2024/11/18 |
1,201 |
1,201 |
1,172 |
1,197 |
-0.33% |
28,700 |
2024/11/15 |
1,171 |
1,202 |
1,157 |
1,201 |
+3.98% |
26,900 |
2024/11/14 |
1,176 |
1,176 |
1,155 |
1,155 |
-1.87% |
29,400 |
2024/11/13 |
1,197 |
1,202 |
1,172 |
1,177 |
-1.67% |
28,500 |
2024/11/12 |
1,213 |
1,224 |
1,193 |
1,197 |
-1.16% |
34,800 |
2024/11/11 |
1,200 |
1,225 |
1,182 |
1,211 |
-4.50% |
85,200 |
2024/11/8 |
1,333 |
1,336 |
1,257 |
1,268 |
-4.37% |
41,100 |
2024/11/7 |
1,290 |
1,330 |
1,281 |
1,326 |
+2.24% |
30,900 |
2024/11/6 |
1,284 |
1,315 |
1,277 |
1,297 |
+1.33% |
30,800 |
2024/11/5 |
1,273 |
1,295 |
1,266 |
1,280 |
+0.55% |
14,100 |
2024/11/1 |
1,317 |
1,317 |
1,271 |
1,273 |
-3.63% |
27,400 |
2024/10/31 |
1,312 |
1,338 |
1,312 |
1,321 |
+1.07% |
30,300 |
2024/10/30 |
1,308 |
1,331 |
1,295 |
1,307 |
+0.69% |
67,200 |
2024/10/29 |
1,269 |
1,302 |
1,269 |
1,298 |
+1.09% |
17,800 |
2024/10/28 |
1,255 |
1,284 |
1,255 |
1,284 |
+2.97% |
13,000 |
2024/10/25 |
1,279 |
1,282 |
1,247 |
1,247 |
-2.50% |
15,400 |
2024/10/24 |
1,264 |
1,284 |
1,256 |
1,279 |
+1.03% |
19,800 |
2024/10/23 |
1,262 |
1,286 |
1,248 |
1,266 |
-0.24% |
25,300 |
2024/10/22 |
1,318 |
1,319 |
1,259 |
1,269 |
-3.42% |
32,000 |
2024/10/21 |
1,325 |
1,325 |
1,300 |
1,314 |
-0.38% |
7,700 |
2024/10/18 |
1,303 |
1,321 |
1,303 |
1,319 |
+1.23% |
14,300 |
2024/10/17 |
1,320 |
1,326 |
1,298 |
1,303 |
-2.25% |
24,600 |
2024/10/16 |
1,326 |
1,347 |
1,326 |
1,333 |
+0.08% |
18,300 |
2024/10/15 |
1,345 |
1,349 |
1,321 |
1,332 |
-0.45% |
41,800 |
2024/10/11 |
1,342 |
1,342 |
1,323 |
1,338 |
+0.22% |
16,600 |
2024/10/10 |
1,334 |
1,335 |
1,325 |
1,335 |
+0.45% |
11,000 |
2024/10/9 |
1,346 |
1,360 |
1,326 |
1,329 |
-1.41% |
20,500 |
2024/10/8 |
1,323 |
1,348 |
1,311 |
1,348 |
+1.28% |
23,600 |
2024/10/7 |
1,340 |
1,345 |
1,329 |
1,331 |
+0.08% |
30,900 |
2024/10/4 |
1,391 |
1,399 |
1,316 |
1,330 |
-5.74% |
65,800 |
2024/10/3 |
1,400 |
1,435 |
1,400 |
1,411 |
+2.92% |
73,700 |
2024/10/2 |
1,361 |
1,392 |
1,361 |
1,371 |
-0.22% |
44,000 |
2024/10/1 |
1,322 |
1,374 |
1,322 |
1,374 |
+4.73% |
40,100 |
2024/9/30 |
1,336 |
1,337 |
1,304 |
1,312 |
-2.67% |
30,300 |
2024/9/27 |
1,357 |
1,375 |
1,342 |
1,348 |
-0.66% |
52,700 |
2024/9/26 |
1,355 |
1,368 |
1,299 |
1,357 |
+0.44% |
97,600 |
2024/9/25 |
1,320 |
1,384 |
1,306 |
1,351 |
+2.82% |
104,100 |
2024/9/24 |
1,321 |
1,339 |
1,298 |
1,314 |
-0.30% |
36,900 |
2024/9/20 |
1,280 |
1,319 |
1,280 |
1,318 |
+2.97% |
49,400 |
2024/9/19 |
1,279 |
1,311 |
1,275 |
1,280 |
+0.08% |
34,400 |
2024/9/18 |
1,263 |
1,287 |
1,238 |
1,279 |
+1.35% |
41,400 |
2024/9/17 |
1,215 |
1,262 |
1,204 |
1,262 |
+3.44% |
34,200 |
2024/9/13 |
1,204 |
1,228 |
1,204 |
1,220 |
+0.99% |
35,600 |
2024/9/12 |
1,201 |
1,236 |
1,201 |
1,208 |
+0.58% |
21,500 |
2024/9/11 |
1,209 |
1,230 |
1,188 |
1,201 |
-1.31% |
34,600 |
2024/9/10 |
1,218 |
1,247 |
1,213 |
1,217 |
-0.73% |
42,000 |
2024/9/9 |
1,202 |
1,234 |
1,202 |
1,226 |
-0.16% |
24,000 |
2024/9/6 |
1,273 |
1,299 |
1,222 |
1,228 |
-3.99% |
36,900 |
2024/9/5 |
1,249 |
1,296 |
1,245 |
1,279 |
+2.40% |
47,700 |
2024/9/4 |
1,200 |
1,254 |
1,195 |
1,249 |
+2.29% |
56,200 |
2024/9/3 |
1,220 |
1,235 |
1,210 |
1,221 |
-0.16% |
26,800 |
2024/9/2 |
1,280 |
1,280 |
1,212 |
1,223 |
-4.97% |
72,400 |
2024/8/30 |
1,330 |
1,334 |
1,274 |
1,287 |
-0.31% |
73,700 |
2024/8/29 |
1,308 |
1,315 |
1,277 |
1,291 |
-1.53% |
24,900 |
2024/8/28 |
1,336 |
1,350 |
1,302 |
1,311 |
-2.38% |
25,000 |
2024/8/27 |
1,334 |
1,349 |
1,328 |
1,343 |
+1.28% |
33,900 |
2024/8/26 |
1,309 |
1,340 |
1,309 |
1,326 |
+1.30% |
40,200 |
2024/8/23 |
1,315 |
1,335 |
1,299 |
1,309 |
-0.68% |
32,300 |
2024/8/22 |
1,288 |
1,324 |
1,287 |
1,318 |
+3.45% |
57,100 |
2024/8/21 |
1,277 |
1,280 |
1,261 |
1,274 |
-0.47% |
32,000 |
2024/8/20 |
1,239 |
1,288 |
1,227 |
1,280 |
+4.49% |
53,100 |
2024/8/19 |
1,207 |
1,239 |
1,203 |
1,225 |
+0.16% |
30,200 |
2024/8/16 |
1,207 |
1,225 |
1,191 |
1,223 |
+2.09% |
45,400 |
2024/8/15 |
1,260 |
1,281 |
1,198 |
1,198 |
-3.93% |
91,500 |
2024/8/14 |
1,310 |
1,318 |
1,223 |
1,247 |
-5.03% |
138,200 |
2024/8/13 |
1,250 |
1,329 |
1,240 |
1,313 |
+9.33% |
165,700 |
|