日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,225 |
2,240 |
2,181 |
2,240 |
+1.36% |
52,600 |
2025/2/12 |
2,228 |
2,244 |
2,187 |
2,210 |
+0.09% |
59,600 |
2025/2/10 |
2,200 |
2,239 |
2,180 |
2,208 |
+1.10% |
94,100 |
2025/2/7 |
2,175 |
2,198 |
2,158 |
2,184 |
+1.11% |
50,000 |
2025/2/6 |
2,164 |
2,173 |
2,149 |
2,160 |
+0.09% |
29,800 |
2025/2/5 |
2,143 |
2,158 |
2,122 |
2,158 |
+1.17% |
36,200 |
2025/2/4 |
2,194 |
2,195 |
2,133 |
2,133 |
-0.51% |
39,100 |
2025/2/3 |
2,201 |
2,220 |
2,142 |
2,144 |
-2.32% |
46,000 |
2025/1/31 |
2,199 |
2,224 |
2,188 |
2,195 |
+0.14% |
34,900 |
2025/1/30 |
2,161 |
2,198 |
2,156 |
2,192 |
+1.20% |
32,200 |
2025/1/29 |
2,171 |
2,180 |
2,166 |
2,166 |
-0.23% |
25,500 |
2025/1/28 |
2,165 |
2,182 |
2,165 |
2,171 |
-0.41% |
24,000 |
2025/1/27 |
2,175 |
2,186 |
2,150 |
2,180 |
+1.25% |
36,600 |
2025/1/24 |
2,155 |
2,173 |
2,148 |
2,153 |
+0.56% |
44,700 |
2025/1/23 |
2,164 |
2,164 |
2,133 |
2,141 |
-0.46% |
33,900 |
2025/1/22 |
2,148 |
2,157 |
2,141 |
2,151 |
+0.33% |
32,100 |
2025/1/21 |
2,137 |
2,152 |
2,127 |
2,144 |
+0.80% |
33,800 |
2025/1/20 |
2,098 |
2,141 |
2,098 |
2,127 |
+1.92% |
28,900 |
2025/1/17 |
2,071 |
2,098 |
2,066 |
2,087 |
+0.14% |
35,000 |
2025/1/16 |
2,111 |
2,114 |
2,084 |
2,084 |
-0.81% |
29,600 |
2025/1/15 |
2,120 |
2,123 |
2,100 |
2,101 |
-0.71% |
37,600 |
2025/1/14 |
2,168 |
2,170 |
2,110 |
2,116 |
-1.81% |
56,300 |
2025/1/10 |
2,140 |
2,166 |
2,125 |
2,155 |
+1.99% |
49,200 |
2025/1/9 |
2,128 |
2,137 |
2,112 |
2,113 |
-1.58% |
45,500 |
2025/1/8 |
2,162 |
2,194 |
2,147 |
2,147 |
+0.00% |
70,700 |
2025/1/7 |
2,136 |
2,156 |
2,117 |
2,147 |
+1.56% |
52,800 |
2025/1/6 |
2,140 |
2,146 |
2,112 |
2,114 |
-1.21% |
59,300 |
2024/12/30 |
2,111 |
2,156 |
2,107 |
2,140 |
+2.10% |
65,200 |
2024/12/27 |
2,077 |
2,096 |
2,071 |
2,096 |
+1.06% |
41,600 |
2024/12/26 |
2,045 |
2,074 |
2,043 |
2,074 |
+1.17% |
75,500 |
2024/12/25 |
2,032 |
2,050 |
2,029 |
2,050 |
+0.34% |
26,200 |
2024/12/24 |
2,039 |
2,054 |
2,026 |
2,043 |
+0.44% |
60,400 |
2024/12/23 |
2,039 |
2,046 |
2,017 |
2,034 |
+0.99% |
51,000 |
2024/12/20 |
2,013 |
2,042 |
2,013 |
2,014 |
+0.60% |
69,800 |
2024/12/19 |
1,984 |
2,006 |
1,977 |
2,002 |
-0.89% |
91,100 |
2024/12/18 |
2,020 |
2,033 |
2,006 |
2,020 |
+0.30% |
83,400 |
2024/12/17 |
2,070 |
2,085 |
2,014 |
2,014 |
-2.09% |
92,800 |
2024/12/16 |
2,026 |
2,058 |
2,018 |
2,057 |
+1.53% |
59,500 |
2024/12/13 |
2,008 |
2,031 |
1,996 |
2,026 |
+0.80% |
105,400 |
2024/12/12 |
2,013 |
2,031 |
2,009 |
2,010 |
-0.05% |
52,600 |
2024/12/11 |
2,026 |
2,031 |
2,006 |
2,011 |
-1.13% |
45,100 |
2024/12/10 |
2,049 |
2,049 |
2,028 |
2,034 |
-1.07% |
26,700 |
2024/12/9 |
2,038 |
2,060 |
2,027 |
2,056 |
+1.93% |
35,200 |
2024/12/6 |
2,038 |
2,045 |
2,004 |
2,017 |
-1.51% |
49,700 |
2024/12/5 |
2,057 |
2,059 |
2,041 |
2,048 |
+0.29% |
24,600 |
2024/12/4 |
2,049 |
2,062 |
2,032 |
2,042 |
-0.15% |
33,000 |
2024/12/3 |
2,043 |
2,062 |
2,043 |
2,045 |
+0.15% |
25,900 |
2024/12/2 |
2,029 |
2,053 |
2,028 |
2,042 |
+0.69% |
20,400 |
2024/11/29 |
2,031 |
2,039 |
2,022 |
2,028 |
-0.54% |
23,600 |
2024/11/28 |
2,029 |
2,044 |
2,011 |
2,039 |
+0.49% |
22,900 |
2024/11/27 |
2,051 |
2,052 |
2,006 |
2,029 |
-1.22% |
46,100 |
2024/11/26 |
2,061 |
2,069 |
2,031 |
2,054 |
-0.05% |
33,600 |
2024/11/25 |
2,086 |
2,102 |
2,055 |
2,055 |
-1.96% |
51,800 |
2024/11/22 |
2,080 |
2,102 |
2,074 |
2,096 |
+0.34% |
19,300 |
2024/11/21 |
2,123 |
2,135 |
2,082 |
2,089 |
-0.76% |
36,800 |
2024/11/20 |
2,110 |
2,126 |
2,087 |
2,105 |
+0.86% |
45,400 |
2024/11/19 |
2,068 |
2,110 |
2,068 |
2,087 |
+1.02% |
47,200 |
2024/11/18 |
2,069 |
2,098 |
2,062 |
2,066 |
+0.24% |
34,900 |
2024/11/15 |
2,048 |
2,079 |
2,039 |
2,061 |
+0.73% |
41,700 |
2024/11/14 |
2,043 |
2,105 |
2,043 |
2,046 |
+0.15% |
85,100 |
2024/11/13 |
2,071 |
2,071 |
2,013 |
2,043 |
-1.35% |
113,900 |
2024/11/12 |
2,062 |
2,107 |
2,059 |
2,071 |
+0.44% |
54,100 |
2024/11/11 |
2,223 |
2,230 |
2,061 |
2,062 |
+1.83% |
112,900 |
2024/11/8 |
2,095 |
2,098 |
1,997 |
2,025 |
-3.20% |
152,700 |
2024/11/7 |
2,061 |
2,104 |
2,041 |
2,092 |
+1.45% |
97,200 |
2024/11/6 |
2,082 |
2,082 |
2,051 |
2,062 |
-0.91% |
40,900 |
2024/11/5 |
2,060 |
2,089 |
2,046 |
2,081 |
+0.97% |
45,100 |
2024/11/1 |
2,107 |
2,113 |
2,061 |
2,061 |
-3.10% |
45,100 |
2024/10/31 |
2,109 |
2,130 |
2,091 |
2,127 |
+1.33% |
40,400 |
2024/10/30 |
2,095 |
2,128 |
2,080 |
2,099 |
+0.19% |
174,000 |
2024/10/29 |
2,071 |
2,105 |
2,060 |
2,095 |
+0.62% |
39,700 |
2024/10/28 |
2,052 |
2,088 |
2,034 |
2,082 |
+1.36% |
79,000 |
2024/10/25 |
2,081 |
2,095 |
2,036 |
2,054 |
-2.14% |
84,600 |
2024/10/24 |
2,094 |
2,120 |
2,084 |
2,099 |
+0.33% |
54,200 |
2024/10/23 |
2,103 |
2,109 |
2,070 |
2,092 |
-1.23% |
84,800 |
2024/10/22 |
2,151 |
2,155 |
2,106 |
2,118 |
-1.72% |
47,800 |
2024/10/21 |
2,172 |
2,179 |
2,154 |
2,155 |
-1.42% |
42,500 |
2024/10/18 |
2,168 |
2,189 |
2,165 |
2,186 |
+1.16% |
38,600 |
2024/10/17 |
2,213 |
2,213 |
2,156 |
2,161 |
-2.13% |
68,800 |
2024/10/16 |
2,208 |
2,238 |
2,202 |
2,208 |
-0.99% |
35,000 |
2024/10/15 |
2,239 |
2,255 |
2,224 |
2,230 |
+0.90% |
39,600 |
2024/10/11 |
2,234 |
2,234 |
2,203 |
2,210 |
-0.63% |
29,900 |
2024/10/10 |
2,203 |
2,224 |
2,201 |
2,224 |
+0.68% |
31,300 |
2024/10/9 |
2,243 |
2,243 |
2,198 |
2,209 |
-0.14% |
33,700 |
2024/10/8 |
2,270 |
2,274 |
2,208 |
2,212 |
-3.70% |
62,100 |
2024/10/7 |
2,334 |
2,334 |
2,283 |
2,297 |
+0.57% |
37,600 |
2024/10/4 |
2,299 |
2,308 |
2,278 |
2,284 |
-0.57% |
30,500 |
2024/10/3 |
2,315 |
2,327 |
2,293 |
2,297 |
+0.66% |
42,600 |
2024/10/2 |
2,290 |
2,311 |
2,268 |
2,282 |
-0.35% |
51,900 |
2024/10/1 |
2,301 |
2,313 |
2,290 |
2,290 |
+0.04% |
36,600 |
2024/9/30 |
2,252 |
2,302 |
2,247 |
2,289 |
-1.68% |
85,800 |
2024/9/27 |
2,310 |
2,343 |
2,275 |
2,328 |
+1.22% |
112,000 |
2024/9/26 |
2,282 |
2,300 |
2,249 |
2,300 |
+1.23% |
60,800 |
2024/9/25 |
2,240 |
2,278 |
2,240 |
2,272 |
-0.79% |
50,200 |
2024/9/24 |
2,298 |
2,298 |
2,264 |
2,290 |
+2.83% |
63,300 |
2024/9/20 |
2,257 |
2,281 |
2,227 |
2,227 |
-1.15% |
70,500 |
2024/9/19 |
2,252 |
2,281 |
2,246 |
2,253 |
-0.13% |
39,500 |
2024/9/18 |
2,247 |
2,260 |
2,218 |
2,256 |
+1.12% |
50,700 |
2024/9/17 |
2,242 |
2,250 |
2,193 |
2,231 |
-0.58% |
45,900 |
2024/9/13 |
2,240 |
2,260 |
2,235 |
2,244 |
-1.01% |
39,300 |
2024/9/12 |
2,287 |
2,287 |
2,248 |
2,267 |
+1.75% |
62,600 |
2024/9/11 |
2,274 |
2,279 |
2,200 |
2,228 |
-2.75% |
68,500 |
2024/9/10 |
2,340 |
2,340 |
2,282 |
2,291 |
-1.04% |
25,700 |
2024/9/9 |
2,320 |
2,333 |
2,285 |
2,315 |
-1.70% |
38,200 |
2024/9/6 |
2,403 |
2,403 |
2,346 |
2,355 |
-0.51% |
29,200 |
2024/9/5 |
2,370 |
2,405 |
2,348 |
2,367 |
-0.42% |
35,000 |
2024/9/4 |
2,364 |
2,408 |
2,347 |
2,377 |
-1.53% |
56,300 |
2024/9/3 |
2,423 |
2,436 |
2,401 |
2,414 |
+0.21% |
27,500 |
2024/9/2 |
2,447 |
2,447 |
2,396 |
2,409 |
-1.55% |
71,000 |
2024/8/30 |
2,457 |
2,474 |
2,433 |
2,447 |
-0.57% |
54,600 |
2024/8/29 |
2,499 |
2,499 |
2,452 |
2,461 |
-1.36% |
51,900 |
2024/8/28 |
2,548 |
2,567 |
2,451 |
2,495 |
-0.76% |
111,300 |
2024/8/27 |
2,500 |
2,515 |
2,482 |
2,514 |
+0.20% |
51,500 |
2024/8/26 |
2,440 |
2,543 |
2,403 |
2,509 |
+7.22% |
237,000 |
2024/8/23 |
2,318 |
2,348 |
2,318 |
2,340 |
+0.95% |
29,300 |
2024/8/22 |
2,366 |
2,370 |
2,318 |
2,318 |
-1.86% |
44,200 |
2024/8/21 |
2,290 |
2,362 |
2,283 |
2,362 |
+1.90% |
46,700 |
2024/8/20 |
2,306 |
2,330 |
2,288 |
2,318 |
+0.65% |
57,400 |
2024/8/19 |
2,394 |
2,411 |
2,303 |
2,303 |
-2.50% |
98,700 |
2024/8/16 |
2,400 |
2,400 |
2,316 |
2,362 |
-0.63% |
150,100 |
2024/8/15 |
2,300 |
2,400 |
2,300 |
2,377 |
+7.12% |
239,400 |
2024/8/14 |
2,141 |
2,219 |
2,114 |
2,219 |
+3.74% |
116,500 |
2024/8/13 |
2,209 |
2,219 |
2,130 |
2,139 |
-5.31% |
194,900 |
|