日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
1,909 |
1,911 |
1,906 |
1,910 |
+0.00% |
2,200 |
2025/2/14 |
1,908 |
1,915 |
1,906 |
1,910 |
+0.10% |
3,100 |
2025/2/13 |
1,910 |
1,913 |
1,907 |
1,908 |
+0.10% |
1,400 |
2025/2/12 |
1,907 |
1,912 |
1,906 |
1,906 |
-0.37% |
2,700 |
2025/2/10 |
1,907 |
1,914 |
1,907 |
1,913 |
+0.31% |
2,900 |
2025/2/7 |
1,905 |
1,907 |
1,902 |
1,907 |
+0.05% |
1,500 |
2025/2/6 |
1,901 |
1,907 |
1,901 |
1,906 |
+0.21% |
2,900 |
2025/2/5 |
1,901 |
1,905 |
1,901 |
1,902 |
+0.00% |
1,600 |
2025/2/4 |
1,904 |
1,904 |
1,901 |
1,902 |
-0.16% |
2,500 |
2025/2/3 |
1,900 |
1,905 |
1,900 |
1,905 |
+0.26% |
5,000 |
2025/1/31 |
1,901 |
1,905 |
1,896 |
1,900 |
+0.26% |
8,300 |
2025/1/30 |
1,900 |
1,903 |
1,895 |
1,895 |
-0.32% |
35,600 |
2025/1/29 |
1,901 |
1,904 |
1,901 |
1,901 |
+0.00% |
6,000 |
2025/1/28 |
1,901 |
1,904 |
1,901 |
1,901 |
-0.11% |
3,100 |
2025/1/27 |
1,903 |
1,903 |
1,901 |
1,903 |
+0.16% |
2,500 |
2025/1/24 |
1,900 |
1,904 |
1,900 |
1,900 |
+0.00% |
2,800 |
2025/1/23 |
1,900 |
1,904 |
1,899 |
1,900 |
+0.00% |
2,800 |
2025/1/22 |
1,900 |
1,905 |
1,900 |
1,900 |
+0.00% |
4,200 |
2025/1/21 |
1,902 |
1,903 |
1,898 |
1,900 |
-0.05% |
3,000 |
2025/1/20 |
1,900 |
1,901 |
1,899 |
1,901 |
+0.16% |
3,200 |
2025/1/17 |
1,902 |
1,904 |
1,898 |
1,898 |
-0.11% |
11,200 |
2025/1/16 |
1,902 |
1,902 |
1,900 |
1,900 |
-0.11% |
3,900 |
2025/1/15 |
1,903 |
1,906 |
1,901 |
1,902 |
+0.00% |
3,700 |
2025/1/14 |
1,906 |
1,906 |
1,902 |
1,902 |
+0.05% |
4,000 |
2025/1/10 |
1,901 |
1,905 |
1,901 |
1,901 |
+0.00% |
3,300 |
2025/1/9 |
1,906 |
1,907 |
1,901 |
1,901 |
-0.26% |
3,700 |
2025/1/8 |
1,910 |
1,910 |
1,905 |
1,906 |
-0.21% |
3,400 |
2025/1/7 |
1,908 |
1,910 |
1,905 |
1,910 |
+0.05% |
2,900 |
2025/1/6 |
1,905 |
1,910 |
1,905 |
1,909 |
+0.32% |
4,400 |
2024/12/30 |
1,901 |
1,905 |
1,900 |
1,903 |
-0.10% |
2,500 |
2024/12/27 |
1,902 |
1,905 |
1,901 |
1,905 |
+0.32% |
2,100 |
2024/12/26 |
1,900 |
1,901 |
1,899 |
1,899 |
-0.05% |
5,100 |
2024/12/25 |
1,900 |
1,902 |
1,899 |
1,900 |
+0.00% |
3,200 |
2024/12/24 |
1,901 |
1,903 |
1,900 |
1,900 |
+0.00% |
3,000 |
2024/12/23 |
1,899 |
1,903 |
1,899 |
1,900 |
+0.05% |
2,800 |
2024/12/20 |
1,899 |
1,901 |
1,899 |
1,899 |
+0.00% |
2,700 |
2024/12/19 |
1,900 |
1,902 |
1,899 |
1,899 |
-0.05% |
3,600 |
2024/12/18 |
1,901 |
1,903 |
1,900 |
1,900 |
+0.00% |
2,800 |
2024/12/17 |
1,901 |
1,904 |
1,900 |
1,900 |
-0.05% |
3,000 |
2024/12/16 |
1,903 |
1,904 |
1,900 |
1,901 |
-0.16% |
3,100 |
2024/12/13 |
1,901 |
1,904 |
1,900 |
1,904 |
+0.16% |
1,900 |
2024/12/12 |
1,905 |
1,907 |
1,901 |
1,901 |
-0.21% |
2,700 |
2024/12/11 |
1,905 |
1,905 |
1,902 |
1,905 |
+0.16% |
1,400 |
2024/12/10 |
1,903 |
1,904 |
1,901 |
1,902 |
+0.00% |
1,800 |
2024/12/9 |
1,900 |
1,902 |
1,900 |
1,902 |
+0.11% |
2,200 |
2024/12/6 |
1,900 |
1,902 |
1,900 |
1,900 |
+0.00% |
2,600 |
2024/12/5 |
1,903 |
1,903 |
1,900 |
1,900 |
+0.00% |
2,100 |
2024/12/4 |
1,900 |
1,910 |
1,899 |
1,900 |
+0.00% |
4,800 |
2024/12/3 |
1,903 |
1,906 |
1,900 |
1,900 |
+0.00% |
3,700 |
2024/12/2 |
1,904 |
1,904 |
1,900 |
1,900 |
-0.16% |
2,500 |
2024/11/29 |
1,904 |
1,904 |
1,900 |
1,903 |
-0.05% |
1,600 |
2024/11/28 |
1,900 |
1,904 |
1,900 |
1,904 |
+0.21% |
4,900 |
2024/11/27 |
1,900 |
1,903 |
1,900 |
1,900 |
-0.05% |
5,800 |
2024/11/26 |
1,902 |
1,903 |
1,901 |
1,901 |
-0.11% |
3,900 |
2024/11/25 |
1,905 |
1,906 |
1,903 |
1,903 |
-0.10% |
3,300 |
2024/11/22 |
1,910 |
1,910 |
1,904 |
1,905 |
+0.05% |
2,200 |
2024/11/21 |
1,911 |
1,911 |
1,904 |
1,904 |
-0.31% |
3,900 |
2024/11/20 |
1,910 |
1,913 |
1,910 |
1,910 |
-0.10% |
2,500 |
2024/11/19 |
1,912 |
1,914 |
1,910 |
1,912 |
+0.05% |
1,600 |
2024/11/18 |
1,910 |
1,911 |
1,907 |
1,911 |
+0.05% |
3,400 |
2024/11/15 |
1,906 |
1,910 |
1,902 |
1,910 |
+0.42% |
4,600 |
2024/11/14 |
1,907 |
1,907 |
1,902 |
1,902 |
-0.21% |
2,400 |
2024/11/13 |
1,905 |
1,906 |
1,902 |
1,906 |
+0.05% |
1,700 |
2024/11/12 |
1,905 |
1,906 |
1,903 |
1,905 |
+0.11% |
2,400 |
2024/11/11 |
1,905 |
1,905 |
1,901 |
1,903 |
+0.05% |
2,700 |
2024/11/8 |
1,902 |
1,902 |
1,900 |
1,902 |
+0.05% |
2,500 |
2024/11/7 |
1,898 |
1,902 |
1,898 |
1,901 |
+0.21% |
2,500 |
2024/11/6 |
1,897 |
1,902 |
1,897 |
1,897 |
+0.00% |
2,600 |
2024/11/5 |
1,900 |
1,900 |
1,896 |
1,897 |
-0.26% |
2,900 |
2024/11/1 |
1,897 |
1,902 |
1,895 |
1,902 |
+0.00% |
2,700 |
2024/10/31 |
1,892 |
1,902 |
1,891 |
1,902 |
+0.63% |
4,800 |
2024/10/30 |
1,900 |
1,905 |
1,890 |
1,890 |
-0.63% |
33,100 |
2024/10/29 |
1,901 |
1,906 |
1,901 |
1,902 |
+0.05% |
2,800 |
2024/10/28 |
1,900 |
1,906 |
1,900 |
1,901 |
-0.05% |
5,000 |
2024/10/25 |
1,911 |
1,915 |
1,902 |
1,902 |
-0.52% |
5,900 |
2024/10/24 |
1,919 |
1,919 |
1,910 |
1,912 |
-0.42% |
2,600 |
2024/10/23 |
1,912 |
1,920 |
1,910 |
1,920 |
+0.47% |
8,600 |
2024/10/22 |
1,912 |
1,913 |
1,909 |
1,911 |
-0.05% |
4,400 |
2024/10/21 |
1,913 |
1,913 |
1,908 |
1,912 |
+0.47% |
6,000 |
2024/10/18 |
1,904 |
1,904 |
1,900 |
1,903 |
-0.05% |
2,300 |
2024/10/17 |
1,901 |
1,904 |
1,900 |
1,904 |
+0.11% |
2,400 |
2024/10/16 |
1,901 |
1,903 |
1,901 |
1,902 |
+0.05% |
3,500 |
2024/10/15 |
1,906 |
1,906 |
1,901 |
1,901 |
-0.21% |
5,000 |
2024/10/11 |
1,903 |
1,906 |
1,902 |
1,905 |
+0.11% |
2,200 |
2024/10/10 |
1,904 |
1,906 |
1,902 |
1,903 |
+0.11% |
2,600 |
2024/10/9 |
1,904 |
1,906 |
1,901 |
1,901 |
-0.16% |
4,100 |
2024/10/8 |
1,907 |
1,907 |
1,904 |
1,904 |
-0.10% |
2,600 |
2024/10/7 |
1,911 |
1,911 |
1,905 |
1,906 |
-0.05% |
2,500 |
2024/10/4 |
1,913 |
1,913 |
1,905 |
1,907 |
+0.10% |
2,500 |
2024/10/3 |
1,910 |
1,912 |
1,903 |
1,905 |
-0.05% |
2,600 |
2024/10/2 |
1,910 |
1,910 |
1,902 |
1,906 |
-0.16% |
4,600 |
2024/10/1 |
1,907 |
1,913 |
1,905 |
1,909 |
+0.16% |
4,100 |
2024/9/30 |
1,901 |
1,910 |
1,901 |
1,906 |
-0.21% |
6,100 |
2024/9/27 |
1,903 |
1,915 |
1,891 |
1,910 |
-3.54% |
26,300 |
2024/9/26 |
1,970 |
1,980 |
1,970 |
1,980 |
+0.41% |
18,600 |
2024/9/25 |
1,973 |
1,973 |
1,967 |
1,972 |
-0.05% |
6,700 |
2024/9/24 |
1,970 |
1,973 |
1,968 |
1,973 |
+0.15% |
8,300 |
2024/9/20 |
1,965 |
1,970 |
1,962 |
1,970 |
+0.10% |
4,600 |
2024/9/19 |
1,961 |
1,969 |
1,957 |
1,968 |
+0.20% |
10,000 |
2024/9/18 |
1,960 |
1,965 |
1,960 |
1,964 |
+0.00% |
5,100 |
2024/9/17 |
1,962 |
1,968 |
1,961 |
1,964 |
-0.25% |
3,600 |
2024/9/13 |
1,965 |
1,969 |
1,961 |
1,969 |
+0.15% |
3,600 |
2024/9/12 |
1,968 |
1,972 |
1,965 |
1,966 |
-0.05% |
3,100 |
2024/9/11 |
1,975 |
1,975 |
1,965 |
1,967 |
-0.51% |
3,600 |
2024/9/10 |
1,972 |
1,977 |
1,965 |
1,977 |
+0.36% |
5,600 |
2024/9/9 |
1,963 |
1,970 |
1,960 |
1,970 |
+0.25% |
5,100 |
2024/9/6 |
1,965 |
1,973 |
1,963 |
1,965 |
+0.10% |
5,000 |
2024/9/5 |
1,978 |
1,978 |
1,963 |
1,963 |
-0.10% |
19,400 |
2024/9/4 |
1,962 |
1,976 |
1,955 |
1,965 |
+0.15% |
8,400 |
2024/9/3 |
1,964 |
1,967 |
1,952 |
1,962 |
+0.00% |
9,800 |
2024/9/2 |
1,959 |
1,962 |
1,949 |
1,962 |
+0.56% |
20,500 |
2024/8/30 |
1,943 |
1,955 |
1,942 |
1,951 |
+0.41% |
2,700 |
2024/8/29 |
1,950 |
1,950 |
1,943 |
1,943 |
-0.26% |
4,300 |
2024/8/28 |
1,940 |
1,950 |
1,938 |
1,948 |
+0.00% |
2,200 |
2024/8/27 |
1,935 |
1,948 |
1,935 |
1,948 |
+0.88% |
2,700 |
2024/8/26 |
1,945 |
1,945 |
1,930 |
1,931 |
-0.10% |
4,300 |
2024/8/23 |
1,936 |
1,938 |
1,933 |
1,933 |
-0.15% |
1,300 |
2024/8/22 |
1,934 |
1,943 |
1,932 |
1,936 |
+0.10% |
1,800 |
2024/8/21 |
1,931 |
1,943 |
1,931 |
1,934 |
+0.21% |
1,100 |
2024/8/20 |
1,941 |
1,944 |
1,930 |
1,930 |
-0.16% |
2,100 |
2024/8/19 |
1,937 |
1,944 |
1,933 |
1,933 |
+0.05% |
2,300 |
2024/8/16 |
1,930 |
1,938 |
1,925 |
1,932 |
+0.47% |
2,100 |
2024/8/15 |
1,923 |
1,925 |
1,922 |
1,923 |
+0.00% |
1,500 |
|