日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
37,900 |
38,520 |
37,140 |
37,460 |
+0.70% |
122,500 |
2025/2/12 |
37,610 |
37,890 |
36,720 |
37,200 |
+1.89% |
122,800 |
2025/2/10 |
35,720 |
36,600 |
35,640 |
36,510 |
+1.02% |
64,800 |
2025/2/7 |
35,990 |
36,250 |
35,590 |
36,140 |
+0.72% |
43,600 |
2025/2/6 |
35,800 |
36,030 |
35,660 |
35,880 |
+0.25% |
49,700 |
2025/2/5 |
35,790 |
35,990 |
35,480 |
35,790 |
+0.93% |
46,500 |
2025/2/4 |
35,890 |
36,100 |
35,270 |
35,460 |
-0.08% |
35,400 |
2025/2/3 |
35,110 |
35,580 |
35,110 |
35,490 |
-0.36% |
45,800 |
2025/1/31 |
35,710 |
35,960 |
35,500 |
35,620 |
-1.30% |
46,800 |
2025/1/30 |
36,100 |
36,190 |
35,810 |
36,090 |
-0.33% |
51,600 |
2025/1/29 |
35,930 |
36,240 |
35,720 |
36,210 |
+1.80% |
32,800 |
2025/1/28 |
35,150 |
35,930 |
35,010 |
35,570 |
+0.57% |
58,900 |
2025/1/27 |
35,000 |
35,480 |
34,810 |
35,370 |
+1.96% |
50,100 |
2025/1/24 |
34,500 |
34,830 |
34,450 |
34,690 |
+1.02% |
30,000 |
2025/1/23 |
33,950 |
34,340 |
33,720 |
34,340 |
+2.11% |
40,500 |
2025/1/22 |
33,970 |
34,000 |
33,630 |
33,630 |
-0.68% |
37,600 |
2025/1/21 |
34,130 |
34,510 |
33,800 |
33,860 |
-1.05% |
44,700 |
2025/1/20 |
34,500 |
34,540 |
34,200 |
34,220 |
+0.65% |
53,100 |
2025/1/17 |
34,270 |
34,270 |
33,500 |
34,000 |
-0.12% |
44,900 |
2025/1/16 |
33,990 |
34,400 |
33,620 |
34,040 |
+1.79% |
57,100 |
2025/1/15 |
33,580 |
34,100 |
33,280 |
33,440 |
-0.71% |
53,000 |
2025/1/14 |
34,260 |
34,450 |
33,610 |
33,680 |
-0.74% |
59,100 |
2025/1/10 |
33,560 |
34,250 |
33,560 |
33,930 |
+0.15% |
40,800 |
2025/1/9 |
33,780 |
34,200 |
33,750 |
33,880 |
+0.30% |
46,200 |
2025/1/8 |
34,010 |
34,310 |
33,500 |
33,780 |
+0.30% |
78,000 |
2025/1/7 |
33,750 |
34,000 |
33,360 |
33,680 |
+0.09% |
56,400 |
2025/1/6 |
35,000 |
35,000 |
33,630 |
33,650 |
-2.41% |
80,300 |
2024/12/30 |
35,190 |
35,190 |
34,310 |
34,480 |
-2.43% |
80,700 |
2024/12/27 |
35,350 |
35,440 |
35,000 |
35,340 |
-0.03% |
48,500 |
2024/12/26 |
34,790 |
35,350 |
34,310 |
35,350 |
+2.32% |
70,700 |
2024/12/25 |
34,520 |
34,590 |
34,200 |
34,550 |
-0.06% |
30,100 |
2024/12/24 |
34,710 |
34,880 |
34,390 |
34,570 |
-0.40% |
21,700 |
2024/12/23 |
34,450 |
34,830 |
34,450 |
34,710 |
+0.75% |
34,500 |
2024/12/20 |
35,680 |
35,870 |
34,450 |
34,450 |
-2.08% |
101,600 |
2024/12/19 |
34,900 |
35,310 |
34,800 |
35,180 |
+0.46% |
47,700 |
2024/12/18 |
34,890 |
35,240 |
34,370 |
35,020 |
+1.01% |
48,900 |
2024/12/17 |
35,340 |
35,340 |
34,650 |
34,670 |
-0.69% |
84,000 |
2024/12/16 |
35,090 |
35,330 |
34,470 |
34,910 |
-0.09% |
80,400 |
2024/12/13 |
34,000 |
34,940 |
33,670 |
34,940 |
+1.98% |
96,200 |
2024/12/12 |
34,230 |
34,760 |
34,000 |
34,260 |
+0.79% |
68,100 |
2024/12/11 |
34,080 |
34,200 |
33,520 |
33,990 |
+0.15% |
70,100 |
2024/12/10 |
34,180 |
34,330 |
33,850 |
33,940 |
-0.38% |
57,100 |
2024/12/9 |
33,580 |
34,080 |
33,580 |
34,070 |
+2.01% |
61,400 |
2024/12/6 |
33,800 |
33,800 |
33,330 |
33,400 |
-0.09% |
44,600 |
2024/12/5 |
33,470 |
33,940 |
33,320 |
33,430 |
+0.18% |
69,600 |
2024/12/4 |
33,600 |
33,660 |
33,110 |
33,370 |
-1.24% |
66,300 |
2024/12/3 |
33,390 |
33,800 |
33,110 |
33,790 |
+2.21% |
86,800 |
2024/12/2 |
32,610 |
33,130 |
32,610 |
33,060 |
+0.85% |
45,100 |
2024/11/29 |
32,930 |
32,950 |
32,580 |
32,780 |
-0.06% |
31,300 |
2024/11/28 |
32,490 |
32,870 |
32,490 |
32,800 |
+0.95% |
28,600 |
2024/11/27 |
32,800 |
32,980 |
32,270 |
32,490 |
-0.98% |
44,500 |
2024/11/26 |
32,530 |
32,890 |
32,450 |
32,810 |
+0.03% |
40,300 |
2024/11/25 |
32,370 |
32,800 |
31,900 |
32,800 |
+1.33% |
195,700 |
2024/11/22 |
32,880 |
32,900 |
32,330 |
32,370 |
-1.25% |
66,100 |
2024/11/21 |
32,640 |
33,000 |
32,640 |
32,780 |
-0.18% |
39,100 |
2024/11/20 |
32,930 |
33,300 |
32,590 |
32,840 |
-0.03% |
53,400 |
2024/11/19 |
32,960 |
33,090 |
32,080 |
32,850 |
-0.33% |
69,100 |
2024/11/18 |
32,500 |
32,960 |
32,150 |
32,960 |
+1.63% |
62,700 |
2024/11/15 |
32,480 |
32,680 |
31,910 |
32,430 |
+0.75% |
82,900 |
2024/11/14 |
32,200 |
32,940 |
31,820 |
32,190 |
+0.00% |
137,800 |
2024/11/13 |
32,560 |
32,910 |
31,920 |
32,190 |
+0.69% |
100,400 |
2024/11/12 |
31,690 |
32,820 |
31,690 |
31,970 |
+0.31% |
90,300 |
2024/11/11 |
31,840 |
32,050 |
31,570 |
31,870 |
-0.53% |
52,800 |
2024/11/8 |
31,940 |
32,210 |
31,670 |
32,040 |
+1.30% |
60,700 |
2024/11/7 |
31,620 |
32,000 |
31,300 |
31,630 |
+2.23% |
91,400 |
2024/11/6 |
31,150 |
31,320 |
30,840 |
30,940 |
-0.26% |
70,600 |
2024/11/5 |
30,940 |
31,410 |
30,880 |
31,020 |
+0.36% |
77,700 |
2024/11/1 |
31,180 |
31,190 |
30,800 |
30,910 |
-0.61% |
70,200 |
2024/10/31 |
31,000 |
31,400 |
30,750 |
31,100 |
-0.29% |
78,900 |
2024/10/30 |
31,070 |
31,370 |
30,860 |
31,190 |
+0.91% |
382,400 |
2024/10/29 |
30,990 |
31,020 |
30,670 |
30,910 |
-0.29% |
46,300 |
2024/10/28 |
30,970 |
31,460 |
30,760 |
31,000 |
+0.10% |
56,800 |
2024/10/25 |
30,810 |
30,970 |
30,600 |
30,970 |
+0.13% |
51,200 |
2024/10/24 |
31,080 |
31,180 |
30,830 |
30,930 |
-0.48% |
37,600 |
2024/10/23 |
31,050 |
31,270 |
30,950 |
31,080 |
-0.22% |
40,900 |
2024/10/22 |
31,150 |
31,400 |
30,910 |
31,150 |
-0.64% |
47,300 |
2024/10/21 |
31,480 |
31,730 |
31,320 |
31,350 |
+0.03% |
66,700 |
2024/10/18 |
32,000 |
32,140 |
31,330 |
31,340 |
-1.01% |
87,000 |
2024/10/17 |
32,140 |
32,170 |
31,660 |
31,660 |
-1.49% |
42,900 |
2024/10/16 |
32,200 |
32,650 |
32,060 |
32,140 |
+0.25% |
48,600 |
2024/10/15 |
32,620 |
32,810 |
31,950 |
32,060 |
+0.12% |
69,100 |
2024/10/11 |
32,660 |
32,940 |
31,950 |
32,020 |
-1.81% |
79,400 |
2024/10/10 |
32,290 |
32,630 |
31,920 |
32,610 |
+1.72% |
77,100 |
2024/10/9 |
32,040 |
32,440 |
31,550 |
32,060 |
+1.62% |
79,500 |
2024/10/8 |
31,020 |
31,680 |
30,980 |
31,550 |
+0.48% |
89,400 |
2024/10/7 |
32,520 |
32,550 |
31,400 |
31,400 |
-3.09% |
124,100 |
2024/10/4 |
31,840 |
32,730 |
31,840 |
32,400 |
+1.76% |
64,900 |
2024/10/3 |
32,160 |
32,300 |
31,710 |
31,840 |
+0.95% |
50,700 |
2024/10/2 |
32,080 |
32,410 |
31,520 |
31,540 |
-2.71% |
62,700 |
2024/10/1 |
32,020 |
32,550 |
31,950 |
32,420 |
+1.73% |
50,200 |
2024/9/30 |
31,930 |
32,630 |
30,990 |
31,870 |
-2.33% |
115,100 |
2024/9/27 |
33,310 |
33,320 |
32,240 |
32,630 |
-1.84% |
84,300 |
2024/9/26 |
32,400 |
33,240 |
32,100 |
33,240 |
+4.40% |
100,700 |
2024/9/25 |
32,500 |
32,780 |
31,840 |
31,840 |
-1.79% |
74,400 |
2024/9/24 |
32,500 |
32,850 |
32,020 |
32,420 |
+0.31% |
92,400 |
2024/9/20 |
32,750 |
32,890 |
32,300 |
32,320 |
-1.61% |
110,100 |
2024/9/19 |
32,700 |
33,100 |
32,460 |
32,850 |
+0.77% |
48,300 |
2024/9/18 |
32,500 |
32,700 |
32,050 |
32,600 |
+1.37% |
48,400 |
2024/9/17 |
32,060 |
32,480 |
31,510 |
32,160 |
-0.99% |
75,300 |
2024/9/13 |
32,610 |
32,880 |
32,300 |
32,480 |
-0.55% |
55,900 |
2024/9/12 |
32,420 |
33,100 |
32,330 |
32,660 |
+1.11% |
72,300 |
2024/9/11 |
32,800 |
33,290 |
32,170 |
32,300 |
-2.12% |
96,700 |
2024/9/10 |
32,590 |
33,270 |
32,310 |
33,000 |
+3.12% |
78,200 |
2024/9/9 |
31,150 |
32,310 |
31,150 |
32,000 |
+1.46% |
106,500 |
2024/9/6 |
32,000 |
32,810 |
31,450 |
31,540 |
-0.79% |
116,300 |
2024/9/5 |
31,370 |
32,100 |
31,280 |
31,790 |
+1.15% |
88,700 |
2024/9/4 |
31,120 |
31,880 |
31,120 |
31,430 |
-1.57% |
102,500 |
2024/9/3 |
31,300 |
32,050 |
31,080 |
31,930 |
+2.73% |
63,200 |
2024/9/2 |
30,750 |
31,110 |
30,570 |
31,080 |
+1.37% |
76,300 |
2024/8/30 |
30,500 |
30,900 |
30,270 |
30,660 |
+0.52% |
186,300 |
2024/8/29 |
30,520 |
30,760 |
30,320 |
30,500 |
-1.10% |
63,000 |
2024/8/28 |
31,120 |
31,430 |
30,840 |
30,840 |
-0.90% |
73,000 |
2024/8/27 |
29,760 |
31,150 |
29,760 |
31,120 |
+4.57% |
86,000 |
2024/8/26 |
29,380 |
30,000 |
29,065 |
29,760 |
-0.40% |
62,600 |
2024/8/23 |
29,410 |
30,120 |
29,410 |
29,880 |
+0.93% |
69,900 |
2024/8/22 |
28,600 |
29,605 |
28,600 |
29,605 |
+3.15% |
54,300 |
2024/8/21 |
28,300 |
28,990 |
28,250 |
28,700 |
-0.23% |
53,700 |
2024/8/20 |
28,915 |
29,020 |
28,600 |
28,765 |
+0.86% |
45,000 |
2024/8/19 |
29,200 |
29,200 |
28,520 |
28,520 |
-3.16% |
55,300 |
2024/8/16 |
28,635 |
29,450 |
28,635 |
29,450 |
+4.67% |
58,600 |
2024/8/15 |
28,230 |
28,635 |
27,850 |
28,135 |
-0.23% |
75,300 |
2024/8/14 |
28,295 |
28,635 |
27,125 |
28,200 |
+6.07% |
161,400 |
2024/8/13 |
26,020 |
26,940 |
25,900 |
26,585 |
+6.13% |
109,400 |
|