| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/13 |
10,930 |
11,210 |
10,930 |
11,050 |
+2.03% |
32,900 |
| 2025/2/12 |
10,700 |
10,870 |
10,480 |
10,830 |
+2.75% |
58,700 |
| 2025/2/10 |
10,380 |
10,980 |
10,370 |
10,540 |
+1.44% |
73,800 |
| 2025/2/7 |
10,410 |
10,690 |
10,390 |
10,390 |
+0.39% |
44,500 |
| 2025/2/6 |
10,360 |
10,400 |
10,300 |
10,350 |
+0.19% |
32,900 |
| 2025/2/5 |
10,150 |
10,350 |
10,100 |
10,330 |
+2.68% |
30,500 |
| 2025/2/4 |
10,200 |
10,390 |
10,060 |
10,060 |
-1.37% |
27,700 |
| 2025/2/3 |
10,330 |
10,400 |
10,140 |
10,200 |
-1.26% |
25,500 |
| 2025/1/31 |
10,310 |
10,410 |
10,180 |
10,330 |
+0.19% |
30,700 |
| 2025/1/30 |
10,200 |
10,430 |
10,200 |
10,310 |
+0.29% |
17,800 |
| 2025/1/29 |
10,300 |
10,440 |
10,260 |
10,280 |
+0.10% |
17,700 |
| 2025/1/28 |
10,140 |
10,450 |
10,000 |
10,270 |
-0.77% |
20,300 |
| 2025/1/27 |
10,590 |
10,590 |
10,300 |
10,350 |
-2.08% |
22,200 |
| 2025/1/24 |
10,690 |
10,690 |
10,560 |
10,570 |
-1.31% |
17,900 |
| 2025/1/23 |
10,730 |
10,730 |
10,570 |
10,710 |
-0.74% |
14,900 |
| 2025/1/22 |
10,760 |
10,850 |
10,690 |
10,790 |
+0.37% |
11,900 |
| 2025/1/21 |
10,770 |
10,960 |
10,720 |
10,750 |
-0.65% |
8,200 |
| 2025/1/20 |
10,850 |
11,000 |
10,780 |
10,820 |
-0.28% |
12,400 |
| 2025/1/17 |
10,740 |
10,880 |
10,530 |
10,850 |
+1.69% |
11,800 |
| 2025/1/16 |
10,800 |
11,150 |
10,660 |
10,670 |
-0.09% |
25,100 |
| 2025/1/15 |
11,000 |
11,000 |
10,580 |
10,680 |
+0.09% |
36,500 |
| 2025/1/14 |
11,140 |
11,140 |
10,580 |
10,670 |
-3.26% |
24,100 |
| 2025/1/10 |
11,120 |
11,310 |
11,000 |
11,030 |
-2.90% |
11,000 |
| 2025/1/9 |
11,270 |
11,400 |
11,250 |
11,360 |
+0.18% |
16,200 |
| 2025/1/8 |
11,020 |
11,400 |
11,020 |
11,340 |
+1.98% |
17,500 |
| 2025/1/7 |
10,960 |
11,270 |
10,860 |
11,120 |
+2.68% |
21,700 |
| 2025/1/6 |
10,930 |
11,020 |
10,790 |
10,830 |
-0.91% |
25,700 |
| 2024/12/30 |
10,900 |
10,970 |
10,760 |
10,930 |
+0.18% |
14,700 |
| 2024/12/27 |
11,150 |
11,200 |
10,530 |
10,910 |
+0.00% |
14,400 |
| 2024/12/26 |
10,520 |
10,980 |
10,520 |
10,910 |
+2.15% |
11,900 |
| 2024/12/25 |
10,550 |
10,680 |
10,430 |
10,680 |
+0.38% |
17,100 |
| 2024/12/24 |
10,810 |
10,820 |
10,510 |
10,640 |
-1.57% |
20,200 |
| 2024/12/23 |
10,660 |
10,860 |
10,660 |
10,810 |
+1.41% |
11,800 |
| 2024/12/20 |
10,800 |
10,850 |
10,630 |
10,660 |
-0.74% |
17,300 |
| 2024/12/19 |
10,500 |
10,780 |
10,500 |
10,740 |
+0.56% |
17,800 |
| 2024/12/18 |
10,940 |
10,950 |
10,660 |
10,680 |
-2.38% |
26,300 |
| 2024/12/17 |
11,080 |
11,080 |
10,900 |
10,940 |
-1.26% |
12,100 |
| 2024/12/16 |
11,100 |
11,190 |
11,000 |
11,080 |
-0.09% |
12,800 |
| 2024/12/13 |
11,240 |
11,390 |
11,080 |
11,090 |
-3.73% |
13,800 |
| 2024/12/12 |
11,520 |
11,670 |
11,400 |
11,520 |
+0.00% |
13,400 |
| 2024/12/11 |
11,420 |
11,720 |
11,270 |
11,520 |
-0.26% |
17,100 |
| 2024/12/10 |
11,710 |
11,720 |
11,180 |
11,550 |
+1.67% |
27,100 |
| 2024/12/9 |
11,240 |
11,540 |
11,240 |
11,360 |
+1.61% |
19,800 |
| 2024/12/6 |
11,360 |
11,360 |
11,010 |
11,180 |
+0.00% |
20,000 |
| 2024/12/5 |
11,100 |
11,210 |
10,950 |
11,180 |
+1.73% |
15,200 |
| 2024/12/4 |
11,260 |
11,270 |
10,990 |
10,990 |
-2.40% |
18,300 |
| 2024/12/3 |
11,270 |
11,330 |
11,110 |
11,260 |
+2.27% |
30,800 |
| 2024/12/2 |
10,690 |
11,090 |
10,640 |
11,010 |
+3.87% |
28,300 |
| 2024/11/29 |
10,570 |
10,670 |
10,470 |
10,600 |
+0.28% |
9,300 |
| 2024/11/28 |
10,570 |
10,670 |
10,350 |
10,570 |
-2.40% |
25,000 |
| 2024/11/27 |
11,070 |
11,070 |
10,550 |
10,830 |
-1.01% |
41,200 |
| 2024/11/26 |
11,270 |
11,410 |
10,900 |
10,940 |
-2.93% |
17,000 |
| 2024/11/25 |
11,200 |
11,410 |
11,120 |
11,270 |
+0.62% |
20,900 |
| 2024/11/22 |
11,120 |
11,420 |
11,060 |
11,200 |
+0.72% |
25,300 |
| 2024/11/21 |
11,130 |
11,300 |
11,120 |
11,120 |
-1.33% |
9,500 |
| 2024/11/20 |
11,290 |
11,440 |
11,110 |
11,270 |
-0.18% |
14,200 |
| 2024/11/19 |
11,300 |
11,470 |
11,140 |
11,290 |
-0.09% |
33,100 |
| 2024/11/18 |
11,500 |
11,570 |
11,210 |
11,300 |
-2.92% |
18,400 |
| 2024/11/15 |
11,800 |
11,860 |
11,580 |
11,640 |
+0.34% |
23,000 |
| 2024/11/14 |
11,650 |
11,870 |
11,530 |
11,600 |
-1.86% |
34,700 |
| 2024/11/13 |
12,290 |
12,800 |
11,750 |
11,820 |
-4.98% |
87,400 |
| 2024/11/12 |
12,150 |
12,850 |
12,150 |
12,440 |
+2.98% |
70,400 |
| 2024/11/11 |
10,590 |
12,200 |
10,520 |
12,080 |
+14.18% |
119,300 |
| 2024/11/8 |
10,420 |
10,790 |
10,420 |
10,580 |
+1.54% |
26,400 |
| 2024/11/7 |
10,210 |
10,580 |
10,150 |
10,420 |
-0.86% |
23,400 |
| 2024/11/6 |
10,240 |
10,520 |
10,240 |
10,510 |
+3.24% |
12,400 |
| 2024/11/5 |
10,090 |
10,420 |
10,080 |
10,180 |
+0.59% |
8,000 |
| 2024/11/1 |
10,470 |
10,690 |
10,110 |
10,120 |
-6.04% |
14,000 |
| 2024/10/31 |
10,130 |
10,800 |
10,100 |
10,770 |
+5.69% |
26,600 |
| 2024/10/30 |
10,300 |
10,460 |
10,080 |
10,190 |
-0.10% |
53,100 |
| 2024/10/29 |
10,200 |
10,230 |
10,010 |
10,200 |
+0.00% |
9,300 |
| 2024/10/28 |
10,000 |
10,270 |
9,950 |
10,200 |
+0.49% |
8,300 |
| 2024/10/25 |
10,480 |
10,480 |
10,150 |
10,150 |
-3.79% |
14,000 |
| 2024/10/24 |
10,270 |
10,550 |
10,230 |
10,550 |
-0.19% |
11,500 |
| 2024/10/23 |
10,680 |
10,780 |
10,340 |
10,570 |
-1.86% |
15,900 |
| 2024/10/22 |
10,750 |
10,810 |
10,430 |
10,770 |
+0.75% |
8,800 |
| 2024/10/21 |
10,540 |
10,870 |
10,540 |
10,690 |
-1.20% |
12,800 |
| 2024/10/18 |
10,900 |
11,150 |
10,600 |
10,820 |
+0.37% |
12,800 |
| 2024/10/17 |
10,900 |
10,940 |
10,410 |
10,780 |
-1.82% |
17,200 |
| 2024/10/16 |
11,260 |
11,390 |
10,900 |
10,980 |
-4.85% |
14,700 |
| 2024/10/15 |
11,710 |
11,710 |
11,350 |
11,540 |
+1.14% |
18,200 |
| 2024/10/11 |
11,550 |
11,600 |
11,170 |
11,410 |
-1.21% |
16,100 |
| 2024/10/10 |
11,760 |
11,760 |
11,520 |
11,550 |
-1.28% |
6,200 |
| 2024/10/9 |
11,600 |
11,880 |
11,550 |
11,700 |
+1.39% |
9,100 |
| 2024/10/8 |
11,150 |
11,660 |
11,150 |
11,540 |
+0.79% |
12,000 |
| 2024/10/7 |
11,350 |
11,590 |
10,930 |
11,450 |
+2.14% |
29,000 |
| 2024/10/4 |
11,160 |
11,390 |
10,970 |
11,210 |
+3.22% |
24,100 |
| 2024/10/3 |
11,530 |
11,530 |
10,840 |
10,860 |
-3.89% |
11,700 |
| 2024/10/2 |
11,380 |
11,540 |
11,210 |
11,300 |
-0.70% |
14,500 |
| 2024/10/1 |
11,280 |
11,550 |
11,170 |
11,380 |
-0.52% |
11,300 |
| 2024/9/30 |
11,280 |
11,570 |
11,260 |
11,440 |
-3.70% |
9,400 |
| 2024/9/27 |
11,550 |
12,000 |
11,550 |
11,880 |
+1.71% |
16,600 |
| 2024/9/26 |
11,380 |
11,680 |
11,380 |
11,680 |
+2.64% |
10,400 |
| 2024/9/25 |
11,440 |
11,520 |
11,140 |
11,380 |
+2.15% |
7,600 |
| 2024/9/24 |
11,310 |
11,520 |
10,840 |
11,140 |
-1.85% |
14,200 |
| 2024/9/20 |
11,080 |
11,650 |
11,080 |
11,350 |
+5.09% |
32,200 |
| 2024/9/19 |
10,780 |
10,900 |
10,640 |
10,800 |
+3.05% |
29,400 |
| 2024/9/18 |
10,610 |
10,830 |
10,480 |
10,480 |
-0.29% |
18,500 |
| 2024/9/17 |
10,530 |
10,610 |
10,380 |
10,510 |
-0.19% |
14,800 |
| 2024/9/13 |
10,310 |
10,630 |
10,270 |
10,530 |
+1.35% |
24,300 |
| 2024/9/12 |
10,510 |
10,510 |
10,340 |
10,390 |
+1.46% |
15,800 |
| 2024/9/11 |
10,200 |
10,490 |
10,200 |
10,240 |
-0.10% |
15,800 |
| 2024/9/10 |
10,150 |
10,440 |
10,150 |
10,250 |
+0.99% |
16,500 |
| 2024/9/9 |
10,160 |
10,310 |
9,790 |
10,150 |
-1.07% |
28,400 |
| 2024/9/6 |
10,120 |
10,420 |
9,890 |
10,260 |
-1.54% |
23,100 |
| 2024/9/5 |
10,420 |
10,630 |
10,370 |
10,420 |
-2.80% |
22,600 |
| 2024/9/4 |
10,380 |
10,960 |
10,380 |
10,720 |
-4.96% |
10,000 |
| 2024/9/3 |
11,270 |
11,370 |
10,900 |
11,280 |
+1.08% |
12,800 |
| 2024/9/2 |
10,780 |
11,210 |
10,690 |
11,160 |
+4.40% |
19,700 |
| 2024/8/30 |
10,350 |
10,820 |
10,220 |
10,690 |
+3.29% |
17,400 |
| 2024/8/29 |
10,210 |
10,410 |
9,980 |
10,350 |
+3.81% |
20,900 |
| 2024/8/28 |
9,860 |
10,060 |
9,800 |
9,970 |
-0.89% |
18,400 |
| 2024/8/27 |
10,370 |
10,370 |
9,720 |
10,060 |
-0.40% |
27,300 |
| 2024/8/26 |
10,420 |
10,420 |
10,100 |
10,100 |
-4.36% |
12,700 |
| 2024/8/23 |
10,960 |
10,960 |
10,560 |
10,560 |
-1.03% |
17,000 |
| 2024/8/22 |
10,350 |
10,950 |
10,350 |
10,670 |
+1.62% |
26,000 |
| 2024/8/21 |
10,330 |
10,500 |
10,200 |
10,500 |
+1.74% |
21,600 |
| 2024/8/20 |
10,150 |
10,320 |
9,980 |
10,320 |
+2.79% |
11,900 |
| 2024/8/19 |
10,080 |
10,510 |
10,030 |
10,040 |
-0.50% |
23,800 |
| 2024/8/16 |
10,080 |
10,300 |
9,970 |
10,090 |
+1.10% |
16,500 |
| 2024/8/15 |
10,200 |
10,200 |
9,930 |
9,980 |
-3.20% |
14,600 |
| 2024/8/14 |
10,330 |
10,580 |
10,220 |
10,310 |
-0.19% |
17,100 |
| 2024/8/13 |
9,910 |
10,570 |
9,910 |
10,330 |
+4.98% |
24,500 |
|
