日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,609 |
1,643 |
1,600 |
1,640 |
+2.95% |
19,500 |
2025/2/12 |
1,614 |
1,624 |
1,585 |
1,593 |
-0.38% |
19,100 |
2025/2/10 |
1,610 |
1,621 |
1,599 |
1,599 |
-0.50% |
13,000 |
2025/2/7 |
1,590 |
1,626 |
1,579 |
1,607 |
+1.71% |
18,000 |
2025/2/6 |
1,592 |
1,593 |
1,560 |
1,580 |
+0.00% |
11,100 |
2025/2/5 |
1,560 |
1,609 |
1,560 |
1,580 |
+1.28% |
15,100 |
2025/2/4 |
1,567 |
1,586 |
1,557 |
1,560 |
+1.10% |
15,700 |
2025/2/3 |
1,583 |
1,588 |
1,537 |
1,543 |
-3.80% |
36,200 |
2025/1/31 |
1,597 |
1,610 |
1,596 |
1,604 |
+1.13% |
17,700 |
2025/1/30 |
1,567 |
1,593 |
1,567 |
1,586 |
+0.89% |
13,800 |
2025/1/29 |
1,583 |
1,590 |
1,570 |
1,572 |
-1.13% |
11,400 |
2025/1/28 |
1,567 |
1,600 |
1,567 |
1,590 |
+1.47% |
26,300 |
2025/1/27 |
1,550 |
1,576 |
1,550 |
1,567 |
+1.16% |
9,400 |
2025/1/24 |
1,549 |
1,568 |
1,541 |
1,549 |
+1.04% |
13,200 |
2025/1/23 |
1,543 |
1,560 |
1,522 |
1,533 |
-0.20% |
21,400 |
2025/1/22 |
1,537 |
1,546 |
1,525 |
1,536 |
+1.05% |
11,100 |
2025/1/21 |
1,530 |
1,565 |
1,513 |
1,520 |
+1.00% |
15,500 |
2025/1/20 |
1,490 |
1,523 |
1,490 |
1,505 |
+1.01% |
8,900 |
2025/1/17 |
1,461 |
1,509 |
1,461 |
1,490 |
+2.05% |
19,100 |
2025/1/16 |
1,519 |
1,537 |
1,460 |
1,460 |
-3.88% |
26,600 |
2025/1/15 |
1,465 |
1,520 |
1,465 |
1,519 |
+2.91% |
18,700 |
2025/1/14 |
1,469 |
1,482 |
1,455 |
1,476 |
-0.34% |
22,800 |
2025/1/10 |
1,474 |
1,492 |
1,460 |
1,481 |
+0.47% |
20,500 |
2025/1/9 |
1,477 |
1,497 |
1,467 |
1,474 |
-0.61% |
26,400 |
2025/1/8 |
1,474 |
1,493 |
1,463 |
1,483 |
+0.07% |
16,200 |
2025/1/7 |
1,514 |
1,514 |
1,472 |
1,482 |
-1.07% |
21,700 |
2025/1/6 |
1,528 |
1,537 |
1,498 |
1,498 |
-2.35% |
27,800 |
2024/12/30 |
1,558 |
1,575 |
1,534 |
1,534 |
-1.54% |
16,100 |
2024/12/27 |
1,563 |
1,570 |
1,539 |
1,558 |
-1.20% |
34,700 |
2024/12/26 |
1,540 |
1,577 |
1,531 |
1,577 |
+0.25% |
31,400 |
2024/12/25 |
1,529 |
1,573 |
1,499 |
1,573 |
+4.24% |
20,300 |
2024/12/24 |
1,518 |
1,518 |
1,502 |
1,509 |
+0.47% |
5,900 |
2024/12/23 |
1,474 |
1,518 |
1,474 |
1,502 |
+2.60% |
22,600 |
2024/12/20 |
1,456 |
1,475 |
1,447 |
1,464 |
+1.31% |
32,100 |
2024/12/19 |
1,435 |
1,453 |
1,431 |
1,445 |
-0.76% |
20,700 |
2024/12/18 |
1,492 |
1,492 |
1,446 |
1,456 |
-2.41% |
15,800 |
2024/12/17 |
1,474 |
1,498 |
1,474 |
1,492 |
+1.84% |
27,600 |
2024/12/16 |
1,465 |
1,485 |
1,458 |
1,465 |
-0.14% |
17,300 |
2024/12/13 |
1,453 |
1,495 |
1,435 |
1,467 |
-0.07% |
31,400 |
2024/12/12 |
1,498 |
1,515 |
1,468 |
1,468 |
-0.74% |
29,100 |
2024/12/11 |
1,500 |
1,509 |
1,478 |
1,479 |
-1.00% |
17,600 |
2024/12/10 |
1,509 |
1,520 |
1,492 |
1,494 |
-0.20% |
19,900 |
2024/12/9 |
1,510 |
1,548 |
1,482 |
1,497 |
-0.73% |
35,700 |
2024/12/6 |
1,525 |
1,525 |
1,497 |
1,508 |
-0.46% |
16,300 |
2024/12/5 |
1,515 |
1,528 |
1,507 |
1,515 |
+0.00% |
18,500 |
2024/12/4 |
1,508 |
1,540 |
1,508 |
1,515 |
-0.26% |
23,900 |
2024/12/3 |
1,495 |
1,540 |
1,475 |
1,519 |
+2.15% |
60,700 |
2024/12/2 |
1,460 |
1,509 |
1,457 |
1,487 |
+1.85% |
43,600 |
2024/11/29 |
1,428 |
1,474 |
1,416 |
1,460 |
+3.03% |
26,400 |
2024/11/28 |
1,400 |
1,419 |
1,400 |
1,417 |
+1.80% |
16,000 |
2024/11/27 |
1,412 |
1,412 |
1,384 |
1,392 |
-1.42% |
15,200 |
2024/11/26 |
1,432 |
1,440 |
1,397 |
1,412 |
-0.91% |
21,500 |
2024/11/25 |
1,480 |
1,494 |
1,425 |
1,425 |
-3.19% |
85,800 |
2024/11/22 |
1,453 |
1,485 |
1,453 |
1,472 |
+1.31% |
18,200 |
2024/11/21 |
1,465 |
1,473 |
1,453 |
1,453 |
-0.14% |
15,500 |
2024/11/20 |
1,465 |
1,476 |
1,455 |
1,455 |
-0.89% |
12,600 |
2024/11/19 |
1,471 |
1,488 |
1,460 |
1,468 |
+0.41% |
18,300 |
2024/11/18 |
1,472 |
1,487 |
1,462 |
1,462 |
-0.07% |
7,700 |
2024/11/15 |
1,476 |
1,496 |
1,461 |
1,463 |
+0.41% |
17,300 |
2024/11/14 |
1,482 |
1,499 |
1,453 |
1,457 |
-3.51% |
24,600 |
2024/11/13 |
1,495 |
1,538 |
1,451 |
1,510 |
+2.65% |
65,000 |
2024/11/12 |
1,493 |
1,523 |
1,471 |
1,471 |
-1.34% |
24,500 |
2024/11/11 |
1,504 |
1,504 |
1,482 |
1,491 |
-0.86% |
10,000 |
2024/11/8 |
1,517 |
1,530 |
1,487 |
1,504 |
-0.40% |
17,800 |
2024/11/7 |
1,456 |
1,516 |
1,456 |
1,510 |
+3.00% |
31,100 |
2024/11/6 |
1,456 |
1,486 |
1,456 |
1,466 |
+0.83% |
24,100 |
2024/11/5 |
1,445 |
1,479 |
1,428 |
1,454 |
+0.69% |
14,900 |
2024/11/1 |
1,435 |
1,453 |
1,431 |
1,444 |
-0.69% |
15,500 |
2024/10/31 |
1,448 |
1,463 |
1,432 |
1,454 |
+1.11% |
23,200 |
2024/10/30 |
1,415 |
1,445 |
1,406 |
1,438 |
+1.05% |
68,400 |
2024/10/29 |
1,427 |
1,431 |
1,410 |
1,423 |
-0.28% |
18,600 |
2024/10/28 |
1,376 |
1,428 |
1,376 |
1,427 |
+2.59% |
18,000 |
2024/10/25 |
1,401 |
1,402 |
1,376 |
1,391 |
-0.71% |
18,100 |
2024/10/24 |
1,405 |
1,425 |
1,391 |
1,401 |
-0.50% |
30,900 |
2024/10/23 |
1,427 |
1,429 |
1,406 |
1,408 |
-0.85% |
16,700 |
2024/10/22 |
1,441 |
1,448 |
1,417 |
1,420 |
-1.46% |
17,300 |
2024/10/21 |
1,430 |
1,446 |
1,421 |
1,441 |
+0.77% |
14,000 |
2024/10/18 |
1,426 |
1,442 |
1,425 |
1,430 |
+0.28% |
15,500 |
2024/10/17 |
1,441 |
1,447 |
1,426 |
1,426 |
-1.04% |
21,100 |
2024/10/16 |
1,444 |
1,463 |
1,438 |
1,441 |
-2.17% |
17,800 |
2024/10/15 |
1,464 |
1,482 |
1,451 |
1,473 |
+1.10% |
19,100 |
2024/10/11 |
1,464 |
1,464 |
1,450 |
1,457 |
-0.95% |
19,600 |
2024/10/10 |
1,494 |
1,494 |
1,450 |
1,471 |
-1.54% |
24,900 |
2024/10/9 |
1,494 |
1,508 |
1,491 |
1,494 |
+0.40% |
14,700 |
2024/10/8 |
1,492 |
1,514 |
1,476 |
1,488 |
-0.87% |
20,200 |
2024/10/7 |
1,497 |
1,514 |
1,482 |
1,501 |
+1.49% |
23,800 |
2024/10/4 |
1,452 |
1,480 |
1,452 |
1,479 |
+1.51% |
19,300 |
2024/10/3 |
1,480 |
1,490 |
1,447 |
1,457 |
+0.48% |
19,300 |
2024/10/2 |
1,463 |
1,478 |
1,442 |
1,450 |
-1.49% |
26,900 |
2024/10/1 |
1,479 |
1,489 |
1,454 |
1,472 |
+0.27% |
19,600 |
2024/9/30 |
1,468 |
1,480 |
1,441 |
1,468 |
-2.65% |
27,100 |
2024/9/27 |
1,505 |
1,521 |
1,478 |
1,508 |
-2.39% |
39,300 |
2024/9/26 |
1,497 |
1,556 |
1,462 |
1,545 |
+4.18% |
71,000 |
2024/9/25 |
1,458 |
1,499 |
1,455 |
1,483 |
+1.71% |
36,000 |
2024/9/24 |
1,461 |
1,468 |
1,451 |
1,458 |
+0.69% |
20,900 |
2024/9/20 |
1,466 |
1,473 |
1,439 |
1,448 |
-1.16% |
47,100 |
2024/9/19 |
1,474 |
1,482 |
1,454 |
1,465 |
+0.55% |
21,200 |
2024/9/18 |
1,480 |
1,480 |
1,439 |
1,457 |
-0.21% |
27,900 |
2024/9/17 |
1,450 |
1,460 |
1,425 |
1,460 |
+1.88% |
25,400 |
2024/9/13 |
1,437 |
1,466 |
1,433 |
1,433 |
-2.25% |
37,500 |
2024/9/12 |
1,435 |
1,475 |
1,435 |
1,466 |
+4.34% |
43,900 |
2024/9/11 |
1,460 |
1,462 |
1,405 |
1,405 |
-4.68% |
44,300 |
2024/9/10 |
1,496 |
1,509 |
1,466 |
1,474 |
-1.40% |
20,000 |
2024/9/9 |
1,444 |
1,519 |
1,435 |
1,495 |
+2.12% |
36,600 |
2024/9/6 |
1,470 |
1,470 |
1,445 |
1,464 |
+0.00% |
16,300 |
2024/9/5 |
1,447 |
1,488 |
1,436 |
1,464 |
+0.76% |
19,400 |
2024/9/4 |
1,458 |
1,479 |
1,448 |
1,453 |
-2.35% |
24,100 |
2024/9/3 |
1,457 |
1,488 |
1,451 |
1,488 |
+2.41% |
13,500 |
2024/9/2 |
1,474 |
1,474 |
1,433 |
1,453 |
-0.62% |
9,600 |
2024/8/30 |
1,442 |
1,470 |
1,442 |
1,462 |
+1.04% |
16,300 |
2024/8/29 |
1,461 |
1,473 |
1,442 |
1,447 |
-0.96% |
15,600 |
2024/8/28 |
1,450 |
1,464 |
1,444 |
1,461 |
+0.00% |
11,100 |
2024/8/27 |
1,454 |
1,473 |
1,432 |
1,461 |
+0.48% |
24,200 |
2024/8/26 |
1,452 |
1,459 |
1,425 |
1,454 |
+0.14% |
36,100 |
2024/8/23 |
1,444 |
1,469 |
1,444 |
1,452 |
+0.55% |
18,500 |
2024/8/22 |
1,430 |
1,448 |
1,421 |
1,444 |
+0.98% |
22,300 |
2024/8/21 |
1,412 |
1,443 |
1,408 |
1,430 |
-0.83% |
15,600 |
2024/8/20 |
1,423 |
1,454 |
1,419 |
1,442 |
+1.34% |
28,500 |
2024/8/19 |
1,442 |
1,458 |
1,416 |
1,423 |
-3.79% |
33,200 |
2024/8/16 |
1,452 |
1,479 |
1,435 |
1,479 |
+3.50% |
22,000 |
2024/8/15 |
1,443 |
1,448 |
1,406 |
1,429 |
-1.31% |
29,900 |
2024/8/14 |
1,421 |
1,450 |
1,400 |
1,448 |
+2.40% |
23,000 |
2024/8/13 |
1,386 |
1,420 |
1,367 |
1,414 |
+1.51% |
22,200 |
|