日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
2,511 |
2,535 |
2,505 |
2,505 |
+0.20% |
58,800 |
2025/2/13 |
2,462 |
2,506 |
2,462 |
2,500 |
+1.54% |
63,300 |
2025/2/12 |
2,471 |
2,471 |
2,446 |
2,462 |
+0.29% |
54,600 |
2025/2/10 |
2,452 |
2,471 |
2,435 |
2,455 |
+0.12% |
48,400 |
2025/2/7 |
2,500 |
2,500 |
2,452 |
2,452 |
-1.21% |
42,700 |
2025/2/6 |
2,490 |
2,515 |
2,481 |
2,482 |
+0.00% |
56,000 |
2025/2/5 |
2,470 |
2,503 |
2,470 |
2,482 |
+0.94% |
55,400 |
2025/2/4 |
2,482 |
2,485 |
2,446 |
2,459 |
+0.24% |
63,800 |
2025/2/3 |
2,485 |
2,485 |
2,415 |
2,453 |
-1.57% |
179,600 |
2025/1/31 |
2,490 |
2,508 |
2,486 |
2,492 |
-0.56% |
74,000 |
2025/1/30 |
2,501 |
2,518 |
2,472 |
2,506 |
+0.20% |
92,100 |
2025/1/29 |
2,455 |
2,536 |
2,444 |
2,501 |
+2.88% |
242,200 |
2025/1/28 |
2,476 |
2,521 |
2,417 |
2,431 |
-3.76% |
325,300 |
2025/1/27 |
2,320 |
2,559 |
2,307 |
2,526 |
+13.58% |
972,000 |
2025/1/24 |
2,234 |
2,240 |
2,221 |
2,224 |
-0.04% |
50,300 |
2025/1/23 |
2,248 |
2,250 |
2,225 |
2,225 |
-1.02% |
48,800 |
2025/1/22 |
2,254 |
2,267 |
2,245 |
2,248 |
+0.67% |
51,600 |
2025/1/21 |
2,225 |
2,236 |
2,210 |
2,233 |
+0.68% |
44,900 |
2025/1/20 |
2,203 |
2,228 |
2,200 |
2,218 |
+1.19% |
42,100 |
2025/1/17 |
2,180 |
2,192 |
2,165 |
2,192 |
+0.27% |
35,100 |
2025/1/16 |
2,185 |
2,206 |
2,184 |
2,186 |
+0.09% |
51,900 |
2025/1/15 |
2,178 |
2,195 |
2,169 |
2,184 |
+0.28% |
69,200 |
2025/1/14 |
2,200 |
2,205 |
2,154 |
2,178 |
-1.49% |
108,700 |
2025/1/10 |
2,220 |
2,226 |
2,205 |
2,211 |
-0.99% |
43,500 |
2025/1/9 |
2,259 |
2,259 |
2,226 |
2,233 |
-0.84% |
43,700 |
2025/1/8 |
2,291 |
2,299 |
2,252 |
2,252 |
-2.09% |
72,400 |
2025/1/7 |
2,329 |
2,329 |
2,286 |
2,300 |
-0.39% |
51,100 |
2025/1/6 |
2,335 |
2,335 |
2,290 |
2,309 |
-0.56% |
80,400 |
2024/12/30 |
2,309 |
2,338 |
2,308 |
2,322 |
+0.04% |
59,100 |
2024/12/27 |
2,310 |
2,321 |
2,308 |
2,321 |
+0.65% |
39,900 |
2024/12/26 |
2,280 |
2,306 |
2,278 |
2,306 |
+1.14% |
68,800 |
2024/12/25 |
2,288 |
2,292 |
2,261 |
2,280 |
+0.09% |
39,200 |
2024/12/24 |
2,294 |
2,298 |
2,278 |
2,278 |
-0.31% |
21,300 |
2024/12/23 |
2,280 |
2,295 |
2,272 |
2,285 |
+0.57% |
43,900 |
2024/12/20 |
2,297 |
2,308 |
2,272 |
2,272 |
-0.39% |
50,200 |
2024/12/19 |
2,265 |
2,285 |
2,244 |
2,281 |
-0.65% |
47,300 |
2024/12/18 |
2,297 |
2,317 |
2,287 |
2,296 |
+0.53% |
41,400 |
2024/12/17 |
2,311 |
2,316 |
2,282 |
2,284 |
-1.04% |
37,800 |
2024/12/16 |
2,297 |
2,319 |
2,297 |
2,308 |
+0.48% |
38,100 |
2024/12/13 |
2,274 |
2,303 |
2,268 |
2,297 |
-0.61% |
61,500 |
2024/12/12 |
2,331 |
2,342 |
2,311 |
2,311 |
-0.13% |
72,600 |
2024/12/11 |
2,318 |
2,322 |
2,294 |
2,314 |
+0.35% |
39,300 |
2024/12/10 |
2,315 |
2,322 |
2,305 |
2,306 |
-0.47% |
30,300 |
2024/12/9 |
2,300 |
2,320 |
2,288 |
2,317 |
+1.44% |
38,800 |
2024/12/6 |
2,292 |
2,297 |
2,270 |
2,284 |
-0.35% |
43,300 |
2024/12/5 |
2,273 |
2,296 |
2,273 |
2,292 |
+1.60% |
64,400 |
2024/12/4 |
2,295 |
2,305 |
2,256 |
2,256 |
-1.57% |
67,300 |
2024/12/3 |
2,279 |
2,309 |
2,279 |
2,292 |
+0.75% |
64,700 |
2024/12/2 |
2,290 |
2,295 |
2,267 |
2,275 |
-0.13% |
42,600 |
2024/11/29 |
2,305 |
2,306 |
2,278 |
2,278 |
-1.21% |
46,100 |
2024/11/28 |
2,275 |
2,309 |
2,275 |
2,306 |
+1.01% |
28,000 |
2024/11/27 |
2,300 |
2,302 |
2,270 |
2,283 |
-0.74% |
54,700 |
2024/11/26 |
2,307 |
2,324 |
2,293 |
2,300 |
-0.48% |
51,400 |
2024/11/25 |
2,299 |
2,327 |
2,291 |
2,311 |
+0.78% |
94,000 |
2024/11/22 |
2,260 |
2,293 |
2,260 |
2,293 |
+1.64% |
73,300 |
2024/11/21 |
2,259 |
2,263 |
2,243 |
2,256 |
-0.04% |
32,000 |
2024/11/20 |
2,256 |
2,274 |
2,245 |
2,257 |
+0.04% |
65,200 |
2024/11/19 |
2,259 |
2,264 |
2,239 |
2,256 |
+0.53% |
44,200 |
2024/11/18 |
2,237 |
2,263 |
2,223 |
2,244 |
+0.94% |
64,300 |
2024/11/15 |
2,231 |
2,239 |
2,214 |
2,223 |
-0.80% |
75,500 |
2024/11/14 |
2,249 |
2,267 |
2,238 |
2,241 |
+0.09% |
69,900 |
2024/11/13 |
2,237 |
2,265 |
2,225 |
2,239 |
-0.31% |
77,900 |
2024/11/12 |
2,244 |
2,268 |
2,230 |
2,246 |
+1.08% |
73,600 |
2024/11/11 |
2,203 |
2,222 |
2,197 |
2,222 |
+0.91% |
56,500 |
2024/11/8 |
2,215 |
2,230 |
2,199 |
2,202 |
-0.36% |
101,000 |
2024/11/7 |
2,161 |
2,224 |
2,161 |
2,210 |
+4.69% |
192,100 |
2024/11/6 |
2,105 |
2,132 |
2,101 |
2,111 |
+0.38% |
84,200 |
2024/11/5 |
2,080 |
2,113 |
2,065 |
2,103 |
+1.94% |
110,100 |
2024/11/1 |
2,062 |
2,088 |
2,059 |
2,063 |
-1.53% |
58,000 |
2024/10/31 |
2,058 |
2,097 |
2,052 |
2,095 |
+2.10% |
104,400 |
2024/10/30 |
2,045 |
2,071 |
2,034 |
2,052 |
+0.20% |
101,100 |
2024/10/29 |
1,978 |
2,050 |
1,971 |
2,048 |
+3.91% |
130,500 |
2024/10/28 |
1,935 |
1,975 |
1,928 |
1,971 |
+1.49% |
112,000 |
2024/10/25 |
1,982 |
1,982 |
1,930 |
1,942 |
-1.97% |
110,700 |
2024/10/24 |
1,986 |
1,986 |
1,962 |
1,981 |
-0.45% |
88,600 |
2024/10/23 |
2,021 |
2,022 |
1,990 |
1,990 |
-1.63% |
74,600 |
2024/10/22 |
2,040 |
2,042 |
2,003 |
2,023 |
-1.46% |
77,900 |
2024/10/21 |
2,104 |
2,123 |
2,050 |
2,053 |
+1.18% |
124,200 |
2024/10/18 |
2,035 |
2,041 |
2,021 |
2,029 |
-0.15% |
34,800 |
2024/10/17 |
2,036 |
2,048 |
2,031 |
2,032 |
+0.10% |
23,000 |
2024/10/16 |
2,025 |
2,060 |
2,019 |
2,030 |
-0.49% |
44,100 |
2024/10/15 |
2,049 |
2,056 |
2,035 |
2,040 |
+0.25% |
40,700 |
2024/10/11 |
2,041 |
2,053 |
2,027 |
2,035 |
+0.44% |
55,200 |
2024/10/10 |
2,044 |
2,044 |
2,024 |
2,026 |
-0.39% |
29,800 |
2024/10/9 |
2,068 |
2,068 |
2,030 |
2,034 |
-1.02% |
27,100 |
2024/10/8 |
2,064 |
2,069 |
2,049 |
2,055 |
-1.91% |
47,400 |
2024/10/7 |
2,090 |
2,099 |
2,080 |
2,095 |
+1.75% |
61,000 |
2024/10/4 |
2,047 |
2,075 |
2,047 |
2,059 |
+0.59% |
40,900 |
2024/10/3 |
2,050 |
2,063 |
2,044 |
2,047 |
+1.19% |
60,300 |
2024/10/2 |
2,030 |
2,049 |
2,014 |
2,023 |
-0.34% |
64,800 |
2024/10/1 |
1,995 |
2,039 |
1,982 |
2,030 |
+1.75% |
77,100 |
2024/9/30 |
1,993 |
2,000 |
1,964 |
1,995 |
-1.38% |
91,600 |
2024/9/27 |
2,010 |
2,028 |
1,996 |
2,023 |
-0.34% |
76,200 |
2024/9/26 |
2,029 |
2,032 |
2,005 |
2,030 |
+1.15% |
99,600 |
2024/9/25 |
2,022 |
2,028 |
1,999 |
2,007 |
-0.74% |
99,900 |
2024/9/24 |
2,074 |
2,079 |
2,022 |
2,022 |
-1.51% |
99,000 |
2024/9/20 |
2,036 |
2,075 |
2,034 |
2,053 |
+1.94% |
77,800 |
2024/9/19 |
2,015 |
2,030 |
2,005 |
2,014 |
+0.95% |
49,400 |
2024/9/18 |
2,003 |
2,013 |
1,982 |
1,995 |
+0.30% |
58,900 |
2024/9/17 |
1,994 |
1,994 |
1,952 |
1,989 |
+0.66% |
51,500 |
2024/9/13 |
1,986 |
1,996 |
1,975 |
1,976 |
-1.40% |
56,700 |
2024/9/12 |
2,010 |
2,033 |
1,984 |
2,004 |
+1.98% |
55,500 |
2024/9/11 |
2,016 |
2,016 |
1,952 |
1,965 |
-2.53% |
49,900 |
2024/9/10 |
2,023 |
2,037 |
2,010 |
2,016 |
+0.50% |
43,800 |
2024/9/9 |
1,960 |
2,014 |
1,955 |
2,006 |
-0.20% |
48,900 |
2024/9/6 |
2,049 |
2,049 |
1,998 |
2,010 |
-1.23% |
49,300 |
2024/9/5 |
2,025 |
2,074 |
2,011 |
2,035 |
+0.25% |
40,900 |
2024/9/4 |
2,065 |
2,080 |
2,027 |
2,030 |
-4.02% |
78,500 |
2024/9/3 |
2,110 |
2,125 |
2,102 |
2,115 |
+0.14% |
31,200 |
2024/9/2 |
2,117 |
2,129 |
2,106 |
2,112 |
-0.19% |
33,700 |
2024/8/30 |
2,100 |
2,127 |
2,100 |
2,116 |
+0.76% |
38,900 |
2024/8/29 |
2,095 |
2,107 |
2,082 |
2,100 |
+0.24% |
66,000 |
2024/8/28 |
2,110 |
2,110 |
2,080 |
2,095 |
-1.09% |
64,700 |
2024/8/27 |
2,079 |
2,123 |
2,062 |
2,118 |
+2.52% |
75,100 |
2024/8/26 |
2,075 |
2,092 |
2,046 |
2,066 |
-0.05% |
50,300 |
2024/8/23 |
2,081 |
2,086 |
2,062 |
2,067 |
-0.86% |
57,300 |
2024/8/22 |
2,088 |
2,108 |
2,069 |
2,085 |
-0.14% |
38,900 |
2024/8/21 |
2,075 |
2,088 |
2,061 |
2,088 |
+0.05% |
33,100 |
2024/8/20 |
2,079 |
2,092 |
2,056 |
2,087 |
+0.92% |
56,900 |
2024/8/19 |
2,087 |
2,123 |
2,068 |
2,068 |
-1.01% |
73,400 |
2024/8/16 |
2,080 |
2,090 |
2,049 |
2,089 |
+2.65% |
65,400 |
2024/8/15 |
1,998 |
2,058 |
1,977 |
2,035 |
+2.67% |
116,500 |
2024/8/14 |
1,957 |
1,984 |
1,939 |
1,982 |
+1.80% |
56,000 |
|