日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,272 |
1,300 |
1,246 |
1,296 |
+3.02% |
58,500 |
2025/2/12 |
1,298 |
1,340 |
1,254 |
1,258 |
-0.87% |
67,500 |
2025/2/10 |
1,286 |
1,299 |
1,216 |
1,269 |
-0.86% |
87,400 |
2025/2/7 |
1,292 |
1,310 |
1,249 |
1,280 |
+0.95% |
106,800 |
2025/2/6 |
1,246 |
1,292 |
1,246 |
1,268 |
+1.77% |
50,300 |
2025/2/5 |
1,265 |
1,267 |
1,242 |
1,246 |
-0.24% |
28,700 |
2025/2/4 |
1,258 |
1,266 |
1,235 |
1,249 |
-0.24% |
62,600 |
2025/2/3 |
1,210 |
1,252 |
1,201 |
1,252 |
+1.95% |
72,100 |
2025/1/31 |
1,231 |
1,247 |
1,219 |
1,228 |
-0.24% |
60,100 |
2025/1/30 |
1,217 |
1,240 |
1,217 |
1,231 |
+0.24% |
56,200 |
2025/1/29 |
1,216 |
1,242 |
1,216 |
1,228 |
+0.99% |
66,400 |
2025/1/28 |
1,218 |
1,231 |
1,192 |
1,216 |
+0.41% |
97,500 |
2025/1/27 |
1,211 |
1,232 |
1,203 |
1,211 |
+0.17% |
70,900 |
2025/1/24 |
1,182 |
1,233 |
1,180 |
1,209 |
+2.03% |
167,300 |
2025/1/23 |
1,234 |
1,234 |
1,175 |
1,185 |
-4.28% |
153,400 |
2025/1/22 |
1,187 |
1,262 |
1,187 |
1,238 |
+4.83% |
224,200 |
2025/1/21 |
1,295 |
1,314 |
1,170 |
1,181 |
-10.87% |
488,300 |
2025/1/20 |
1,302 |
1,349 |
1,291 |
1,325 |
+1.84% |
86,100 |
2025/1/17 |
1,306 |
1,348 |
1,292 |
1,301 |
-0.31% |
140,400 |
2025/1/16 |
1,350 |
1,365 |
1,278 |
1,305 |
-2.97% |
138,800 |
2025/1/15 |
1,373 |
1,390 |
1,344 |
1,345 |
-1.97% |
95,400 |
2025/1/14 |
1,374 |
1,410 |
1,355 |
1,372 |
-4.32% |
167,500 |
2025/1/10 |
1,495 |
1,502 |
1,434 |
1,434 |
-4.27% |
126,000 |
2025/1/9 |
1,460 |
1,524 |
1,456 |
1,498 |
+1.49% |
116,200 |
2025/1/8 |
1,493 |
1,519 |
1,429 |
1,476 |
-0.27% |
263,000 |
2025/1/7 |
1,622 |
1,628 |
1,469 |
1,480 |
-8.98% |
345,800 |
2025/1/6 |
1,939 |
1,949 |
1,582 |
1,626 |
-15.84% |
405,800 |
2024/12/30 |
1,871 |
1,939 |
1,857 |
1,932 |
+2.01% |
74,800 |
2024/12/27 |
1,905 |
1,963 |
1,875 |
1,894 |
+0.21% |
83,300 |
2024/12/26 |
1,988 |
2,015 |
1,852 |
1,890 |
-7.26% |
210,500 |
2024/12/25 |
1,983 |
2,038 |
1,957 |
2,038 |
+3.56% |
95,800 |
2024/12/24 |
1,970 |
2,059 |
1,893 |
1,968 |
+6.72% |
259,100 |
2024/12/23 |
1,835 |
1,859 |
1,826 |
1,844 |
+0.77% |
45,500 |
2024/12/20 |
1,878 |
1,928 |
1,830 |
1,830 |
-2.56% |
116,600 |
2024/12/19 |
1,836 |
1,892 |
1,830 |
1,878 |
-1.83% |
62,100 |
2024/12/18 |
1,831 |
1,920 |
1,807 |
1,913 |
+5.05% |
126,800 |
2024/12/17 |
1,831 |
1,899 |
1,809 |
1,821 |
-0.60% |
100,500 |
2024/12/16 |
1,869 |
1,905 |
1,825 |
1,832 |
-1.82% |
59,100 |
2024/12/13 |
1,858 |
1,884 |
1,819 |
1,866 |
-1.11% |
51,000 |
2024/12/12 |
1,848 |
1,897 |
1,820 |
1,887 |
+3.62% |
70,400 |
2024/12/11 |
1,897 |
1,905 |
1,811 |
1,821 |
-3.96% |
76,300 |
2024/12/10 |
1,899 |
1,970 |
1,868 |
1,896 |
+0.42% |
104,600 |
2024/12/9 |
1,956 |
1,970 |
1,870 |
1,888 |
-4.16% |
68,800 |
2024/12/6 |
1,845 |
1,975 |
1,817 |
1,970 |
+5.86% |
92,100 |
2024/12/5 |
1,863 |
1,899 |
1,855 |
1,861 |
-1.74% |
29,900 |
2024/12/4 |
1,893 |
1,907 |
1,856 |
1,894 |
-1.10% |
49,300 |
2024/12/3 |
1,845 |
1,959 |
1,845 |
1,915 |
+2.35% |
97,800 |
2024/12/2 |
1,850 |
1,877 |
1,821 |
1,871 |
+0.48% |
37,300 |
2024/11/29 |
1,846 |
1,887 |
1,820 |
1,862 |
+0.87% |
35,000 |
2024/11/28 |
1,884 |
1,940 |
1,838 |
1,846 |
-2.53% |
60,000 |
2024/11/27 |
1,886 |
1,928 |
1,839 |
1,894 |
+0.32% |
76,800 |
2024/11/26 |
1,950 |
1,950 |
1,847 |
1,888 |
-4.79% |
112,000 |
2024/11/25 |
1,954 |
2,037 |
1,919 |
1,983 |
+5.82% |
150,100 |
2024/11/22 |
1,925 |
1,958 |
1,871 |
1,874 |
-2.85% |
55,700 |
2024/11/21 |
1,878 |
1,930 |
1,811 |
1,929 |
+3.16% |
73,000 |
2024/11/20 |
1,836 |
1,870 |
1,830 |
1,870 |
+1.14% |
31,000 |
2024/11/19 |
1,784 |
1,860 |
1,766 |
1,849 |
+3.64% |
55,000 |
2024/11/18 |
1,877 |
1,883 |
1,770 |
1,784 |
-6.60% |
86,000 |
2024/11/15 |
1,880 |
1,930 |
1,876 |
1,910 |
+1.98% |
67,900 |
2024/11/14 |
1,780 |
1,893 |
1,780 |
1,873 |
+3.77% |
57,200 |
2024/11/13 |
1,884 |
1,887 |
1,796 |
1,805 |
-4.09% |
49,400 |
2024/11/12 |
1,841 |
1,916 |
1,841 |
1,882 |
+2.67% |
64,300 |
2024/11/11 |
1,830 |
1,850 |
1,776 |
1,833 |
-0.11% |
36,300 |
2024/11/8 |
1,884 |
1,918 |
1,835 |
1,835 |
-1.29% |
87,000 |
2024/11/7 |
1,863 |
1,885 |
1,850 |
1,859 |
+0.76% |
53,100 |
2024/11/6 |
1,825 |
1,869 |
1,807 |
1,845 |
+1.10% |
76,600 |
2024/11/5 |
1,782 |
1,830 |
1,762 |
1,825 |
+2.59% |
50,900 |
2024/11/1 |
1,781 |
1,814 |
1,772 |
1,779 |
-2.09% |
53,400 |
2024/10/31 |
1,790 |
1,832 |
1,779 |
1,817 |
+0.78% |
57,200 |
2024/10/30 |
1,805 |
1,846 |
1,777 |
1,803 |
-0.22% |
78,200 |
2024/10/29 |
1,724 |
1,821 |
1,720 |
1,807 |
+4.81% |
68,900 |
2024/10/28 |
1,750 |
1,790 |
1,701 |
1,724 |
-1.93% |
118,100 |
2024/10/25 |
1,748 |
1,834 |
1,725 |
1,758 |
+0.98% |
105,600 |
2024/10/24 |
1,761 |
1,766 |
1,718 |
1,741 |
-2.03% |
78,900 |
2024/10/23 |
1,750 |
1,800 |
1,750 |
1,777 |
+1.54% |
48,800 |
2024/10/22 |
1,813 |
1,830 |
1,743 |
1,750 |
-3.42% |
91,300 |
2024/10/21 |
1,793 |
1,839 |
1,792 |
1,812 |
+0.22% |
53,600 |
2024/10/18 |
1,790 |
1,861 |
1,790 |
1,808 |
+1.01% |
84,900 |
2024/10/17 |
1,783 |
1,812 |
1,767 |
1,790 |
+0.06% |
54,000 |
2024/10/16 |
1,781 |
1,814 |
1,774 |
1,789 |
-1.54% |
65,000 |
2024/10/15 |
1,824 |
1,841 |
1,774 |
1,817 |
+1.85% |
74,500 |
2024/10/11 |
1,790 |
1,810 |
1,751 |
1,784 |
-0.78% |
104,700 |
2024/10/10 |
1,885 |
1,885 |
1,796 |
1,798 |
-5.02% |
137,700 |
2024/10/9 |
1,923 |
1,930 |
1,871 |
1,893 |
+0.53% |
57,300 |
2024/10/8 |
1,945 |
1,950 |
1,867 |
1,883 |
-3.04% |
104,600 |
2024/10/7 |
1,968 |
1,999 |
1,928 |
1,942 |
-0.21% |
118,800 |
2024/10/4 |
1,892 |
1,983 |
1,890 |
1,946 |
+3.95% |
162,700 |
2024/10/3 |
1,850 |
1,873 |
1,801 |
1,872 |
+3.77% |
101,100 |
2024/10/2 |
1,930 |
1,931 |
1,800 |
1,804 |
-9.03% |
301,000 |
2024/10/1 |
1,962 |
1,994 |
1,931 |
1,983 |
+2.01% |
105,500 |
2024/9/30 |
1,931 |
1,988 |
1,863 |
1,944 |
-2.26% |
170,200 |
2024/9/27 |
1,980 |
2,022 |
1,930 |
1,989 |
-0.80% |
195,100 |
2024/9/26 |
1,850 |
2,007 |
1,820 |
2,005 |
+10.16% |
183,500 |
2024/9/25 |
1,859 |
1,890 |
1,812 |
1,820 |
-2.36% |
123,800 |
2024/9/24 |
1,821 |
1,911 |
1,780 |
1,864 |
+4.02% |
249,100 |
2024/9/20 |
1,856 |
1,878 |
1,772 |
1,792 |
-2.98% |
866,200 |
2024/9/19 |
1,777 |
1,863 |
1,755 |
1,847 |
+6.33% |
195,400 |
2024/9/18 |
1,813 |
1,887 |
1,681 |
1,737 |
-3.02% |
245,600 |
2024/9/17 |
1,768 |
1,880 |
1,756 |
1,791 |
+2.05% |
166,500 |
2024/9/13 |
1,810 |
1,867 |
1,751 |
1,755 |
-2.50% |
171,700 |
2024/9/12 |
1,930 |
1,995 |
1,790 |
1,800 |
-2.70% |
219,500 |
2024/9/11 |
1,852 |
1,927 |
1,778 |
1,850 |
+2.10% |
222,400 |
2024/9/10 |
1,958 |
1,986 |
1,725 |
1,812 |
-5.97% |
320,100 |
2024/9/9 |
1,918 |
2,012 |
1,790 |
1,927 |
-1.08% |
203,100 |
2024/9/6 |
2,164 |
2,270 |
1,860 |
1,948 |
-8.24% |
357,300 |
2024/9/5 |
2,270 |
2,308 |
2,111 |
2,123 |
-6.48% |
157,400 |
2024/9/4 |
2,500 |
2,538 |
2,250 |
2,270 |
-14.31% |
235,500 |
2024/9/3 |
2,728 |
2,830 |
2,630 |
2,649 |
-1.12% |
80,700 |
2024/9/2 |
2,779 |
2,821 |
2,660 |
2,679 |
-2.83% |
83,300 |
2024/8/30 |
2,570 |
2,774 |
2,524 |
2,757 |
+7.15% |
107,500 |
2024/8/29 |
2,500 |
2,598 |
2,473 |
2,573 |
+1.86% |
71,700 |
2024/8/28 |
2,578 |
2,582 |
2,492 |
2,526 |
-3.18% |
51,500 |
2024/8/27 |
2,643 |
2,680 |
2,567 |
2,609 |
-2.50% |
97,100 |
2024/8/26 |
2,630 |
2,687 |
2,529 |
2,676 |
+3.40% |
90,500 |
2024/8/23 |
2,488 |
2,663 |
2,487 |
2,588 |
+4.06% |
107,900 |
2024/8/22 |
2,540 |
2,640 |
2,401 |
2,487 |
+3.37% |
191,200 |
2024/8/21 |
2,250 |
2,464 |
2,249 |
2,406 |
+7.89% |
149,400 |
2024/8/20 |
2,269 |
2,282 |
2,210 |
2,230 |
+0.50% |
50,100 |
2024/8/19 |
2,364 |
2,415 |
2,215 |
2,219 |
-5.53% |
81,000 |
2024/8/16 |
2,284 |
2,371 |
2,238 |
2,349 |
+4.87% |
72,100 |
2024/8/15 |
2,240 |
2,264 |
2,201 |
2,240 |
-0.58% |
51,700 |
2024/8/14 |
2,249 |
2,295 |
2,150 |
2,253 |
+2.46% |
101,200 |
2024/8/13 |
2,181 |
2,278 |
2,075 |
2,199 |
-1.39% |
136,000 |
|