日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,735 |
3,190 |
2,666 |
3,135 |
+2.62% |
679,300 |
2025/2/12 |
3,000 |
3,070 |
2,925 |
3,055 |
+2.90% |
259,300 |
2025/2/10 |
2,747 |
2,995 |
2,717 |
2,969 |
+9.03% |
391,400 |
2025/2/7 |
2,727 |
2,775 |
2,701 |
2,723 |
-1.02% |
111,200 |
2025/2/6 |
2,751 |
2,815 |
2,707 |
2,751 |
+0.00% |
175,700 |
2025/2/5 |
2,634 |
2,751 |
2,611 |
2,751 |
+2.73% |
147,300 |
2025/2/4 |
2,661 |
2,730 |
2,651 |
2,678 |
+0.56% |
132,800 |
2025/2/3 |
2,752 |
2,792 |
2,628 |
2,663 |
-4.38% |
298,200 |
2025/1/31 |
2,796 |
2,826 |
2,740 |
2,785 |
-1.24% |
494,000 |
2025/1/30 |
2,460 |
2,825 |
2,427 |
2,820 |
+10.98% |
1,115,900 |
2025/1/29 |
2,346 |
2,610 |
2,344 |
2,541 |
+8.78% |
906,200 |
2025/1/28 |
2,283 |
2,348 |
2,276 |
2,336 |
+2.10% |
193,400 |
2025/1/27 |
2,221 |
2,308 |
2,221 |
2,288 |
+4.00% |
279,400 |
2025/1/24 |
2,144 |
2,234 |
2,138 |
2,200 |
+2.28% |
212,500 |
2025/1/23 |
2,115 |
2,177 |
2,105 |
2,151 |
+1.65% |
261,700 |
2025/1/22 |
2,222 |
2,256 |
2,116 |
2,116 |
-4.25% |
288,400 |
2025/1/21 |
2,235 |
2,235 |
2,201 |
2,210 |
-1.30% |
72,400 |
2025/1/20 |
2,215 |
2,250 |
2,205 |
2,239 |
-0.80% |
127,600 |
2025/1/17 |
2,249 |
2,270 |
2,199 |
2,257 |
-1.01% |
174,700 |
2025/1/16 |
2,191 |
2,295 |
2,191 |
2,280 |
+4.06% |
238,700 |
2025/1/15 |
2,213 |
2,230 |
2,182 |
2,191 |
-0.41% |
110,700 |
2025/1/14 |
2,200 |
2,246 |
2,152 |
2,200 |
-0.77% |
199,100 |
2025/1/10 |
2,173 |
2,243 |
2,152 |
2,217 |
+2.02% |
179,200 |
2025/1/9 |
2,154 |
2,195 |
2,130 |
2,173 |
-0.14% |
132,000 |
2025/1/8 |
2,122 |
2,184 |
2,114 |
2,176 |
+1.12% |
260,500 |
2025/1/7 |
2,200 |
2,216 |
2,152 |
2,152 |
-2.18% |
368,800 |
2025/1/6 |
2,268 |
2,284 |
2,194 |
2,200 |
-3.38% |
332,800 |
2024/12/30 |
2,295 |
2,329 |
2,261 |
2,277 |
-1.43% |
193,600 |
2024/12/27 |
2,293 |
2,330 |
2,293 |
2,310 |
+0.00% |
207,000 |
2024/12/26 |
2,307 |
2,372 |
2,296 |
2,310 |
-0.94% |
287,200 |
2024/12/25 |
2,300 |
2,360 |
2,295 |
2,332 |
+1.83% |
201,300 |
2024/12/24 |
2,320 |
2,334 |
2,284 |
2,290 |
-2.80% |
341,800 |
2024/12/23 |
2,428 |
2,464 |
2,356 |
2,356 |
-1.63% |
254,700 |
2024/12/20 |
2,382 |
2,410 |
2,357 |
2,395 |
+0.17% |
334,000 |
2024/12/19 |
2,510 |
2,518 |
2,391 |
2,391 |
-7.33% |
711,000 |
2024/12/18 |
2,637 |
2,642 |
2,571 |
2,580 |
-7.33% |
433,100 |
2024/12/17 |
2,816 |
2,828 |
2,714 |
2,784 |
-2.04% |
243,700 |
2024/12/16 |
2,820 |
2,867 |
2,800 |
2,842 |
-0.56% |
140,700 |
2024/12/13 |
2,900 |
2,922 |
2,851 |
2,858 |
-0.83% |
149,800 |
2024/12/12 |
2,834 |
2,896 |
2,829 |
2,882 |
+2.86% |
165,200 |
2024/12/11 |
2,750 |
2,807 |
2,727 |
2,802 |
+0.79% |
136,500 |
2024/12/10 |
2,743 |
2,809 |
2,733 |
2,780 |
+0.25% |
164,300 |
2024/12/9 |
2,650 |
2,788 |
2,649 |
2,773 |
+6.57% |
304,500 |
2024/12/6 |
2,610 |
2,620 |
2,550 |
2,602 |
-1.40% |
235,400 |
2024/12/5 |
2,620 |
2,665 |
2,580 |
2,639 |
+2.05% |
195,100 |
2024/12/4 |
2,631 |
2,639 |
2,540 |
2,586 |
-1.03% |
194,900 |
2024/12/3 |
2,599 |
2,613 |
2,580 |
2,613 |
+0.42% |
168,900 |
2024/12/2 |
2,588 |
2,629 |
2,573 |
2,602 |
+0.00% |
133,900 |
2024/11/29 |
2,631 |
2,675 |
2,602 |
2,602 |
-2.47% |
144,100 |
2024/11/28 |
2,693 |
2,749 |
2,641 |
2,668 |
-2.20% |
185,100 |
2024/11/27 |
2,710 |
2,743 |
2,650 |
2,728 |
+1.98% |
195,200 |
2024/11/26 |
2,664 |
2,675 |
2,592 |
2,675 |
+2.18% |
209,200 |
2024/11/25 |
2,744 |
2,755 |
2,618 |
2,618 |
-4.14% |
271,100 |
2024/11/22 |
2,686 |
2,746 |
2,661 |
2,731 |
+3.49% |
180,200 |
2024/11/21 |
2,589 |
2,659 |
2,589 |
2,639 |
+3.78% |
193,900 |
2024/11/20 |
2,550 |
2,605 |
2,536 |
2,543 |
-0.08% |
192,000 |
2024/11/19 |
2,569 |
2,630 |
2,532 |
2,545 |
-2.75% |
343,700 |
2024/11/18 |
2,749 |
2,751 |
2,590 |
2,617 |
-7.85% |
407,500 |
2024/11/15 |
2,797 |
2,897 |
2,750 |
2,840 |
+3.39% |
310,500 |
2024/11/14 |
2,760 |
2,760 |
2,550 |
2,747 |
-4.29% |
505,100 |
2024/11/13 |
2,874 |
2,910 |
2,863 |
2,870 |
+0.00% |
159,100 |
2024/11/12 |
2,927 |
2,944 |
2,839 |
2,870 |
-0.90% |
144,500 |
2024/11/11 |
2,868 |
2,913 |
2,865 |
2,896 |
+0.21% |
59,400 |
2024/11/8 |
2,927 |
2,967 |
2,884 |
2,890 |
+0.17% |
105,700 |
2024/11/7 |
2,889 |
2,923 |
2,854 |
2,885 |
-0.48% |
113,400 |
2024/11/6 |
2,890 |
2,940 |
2,850 |
2,899 |
+1.93% |
119,200 |
2024/11/5 |
2,901 |
2,901 |
2,820 |
2,844 |
-1.69% |
126,600 |
2024/11/1 |
2,924 |
2,944 |
2,886 |
2,893 |
-2.03% |
77,500 |
2024/10/31 |
2,935 |
2,961 |
2,890 |
2,953 |
+0.61% |
109,600 |
2024/10/30 |
2,943 |
2,943 |
2,885 |
2,935 |
-0.27% |
111,300 |
2024/10/29 |
2,899 |
2,945 |
2,892 |
2,943 |
+1.76% |
82,900 |
2024/10/28 |
2,850 |
2,927 |
2,820 |
2,892 |
+1.51% |
90,100 |
2024/10/25 |
2,846 |
2,869 |
2,802 |
2,849 |
+0.00% |
116,800 |
2024/10/24 |
2,819 |
2,865 |
2,781 |
2,849 |
-0.04% |
104,300 |
2024/10/23 |
2,860 |
2,875 |
2,820 |
2,850 |
-0.25% |
85,100 |
2024/10/22 |
2,990 |
2,990 |
2,857 |
2,857 |
-4.29% |
205,000 |
2024/10/21 |
2,910 |
3,005 |
2,902 |
2,985 |
+2.82% |
130,100 |
2024/10/18 |
2,989 |
2,990 |
2,895 |
2,903 |
-2.22% |
171,300 |
2024/10/17 |
3,030 |
3,035 |
2,931 |
2,969 |
-2.17% |
157,500 |
2024/10/16 |
3,025 |
3,125 |
3,000 |
3,035 |
-0.33% |
140,800 |
2024/10/15 |
3,030 |
3,065 |
2,986 |
3,045 |
+0.50% |
116,200 |
2024/10/11 |
2,947 |
3,050 |
2,930 |
3,030 |
+3.95% |
209,900 |
2024/10/10 |
3,010 |
3,010 |
2,915 |
2,915 |
-2.44% |
148,900 |
2024/10/9 |
2,938 |
3,020 |
2,935 |
2,988 |
+2.50% |
212,400 |
2024/10/8 |
3,005 |
3,010 |
2,898 |
2,915 |
-3.16% |
226,100 |
2024/10/7 |
2,995 |
3,025 |
2,947 |
3,010 |
+2.00% |
183,400 |
2024/10/4 |
2,969 |
3,005 |
2,951 |
2,951 |
-1.11% |
182,700 |
2024/10/3 |
3,045 |
3,055 |
2,983 |
2,984 |
-0.23% |
147,700 |
2024/10/2 |
3,010 |
3,025 |
2,963 |
2,991 |
-2.41% |
221,100 |
2024/10/1 |
3,015 |
3,070 |
2,955 |
3,065 |
+2.17% |
192,600 |
2024/9/30 |
3,140 |
3,140 |
3,000 |
3,000 |
-5.81% |
215,400 |
2024/9/27 |
3,140 |
3,250 |
3,120 |
3,185 |
+2.74% |
270,200 |
2024/9/26 |
2,997 |
3,100 |
2,997 |
3,100 |
+3.47% |
135,000 |
2024/9/25 |
2,997 |
3,035 |
2,990 |
2,996 |
-0.63% |
99,500 |
2024/9/24 |
3,130 |
3,135 |
2,976 |
3,015 |
-3.67% |
293,500 |
2024/9/20 |
3,130 |
3,195 |
3,100 |
3,130 |
+3.13% |
286,500 |
2024/9/19 |
3,070 |
3,100 |
3,035 |
3,035 |
+0.33% |
108,000 |
2024/9/18 |
3,145 |
3,215 |
3,010 |
3,025 |
-3.51% |
210,100 |
2024/9/17 |
3,160 |
3,180 |
3,075 |
3,135 |
-0.48% |
96,100 |
2024/9/13 |
3,340 |
3,360 |
3,145 |
3,150 |
-4.83% |
306,600 |
2024/9/12 |
3,380 |
3,425 |
3,290 |
3,310 |
-1.63% |
187,900 |
2024/9/11 |
3,395 |
3,440 |
3,320 |
3,365 |
-1.17% |
161,200 |
2024/9/10 |
3,450 |
3,480 |
3,395 |
3,405 |
-0.29% |
107,800 |
2024/9/9 |
3,315 |
3,460 |
3,270 |
3,415 |
-1.44% |
208,800 |
2024/9/6 |
3,640 |
3,655 |
3,405 |
3,465 |
-4.28% |
192,300 |
2024/9/5 |
3,370 |
3,640 |
3,365 |
3,620 |
+6.00% |
295,300 |
2024/9/4 |
3,375 |
3,470 |
3,330 |
3,415 |
-2.43% |
193,800 |
2024/9/3 |
3,400 |
3,650 |
3,375 |
3,500 |
+3.55% |
467,400 |
2024/9/2 |
3,350 |
3,380 |
3,310 |
3,380 |
+2.42% |
164,200 |
2024/8/30 |
3,230 |
3,310 |
3,215 |
3,300 |
+2.80% |
153,600 |
2024/8/29 |
3,225 |
3,270 |
3,210 |
3,210 |
-1.53% |
173,900 |
2024/8/28 |
3,425 |
3,425 |
3,215 |
3,260 |
-5.92% |
431,400 |
2024/8/27 |
3,565 |
3,650 |
3,465 |
3,465 |
-1.98% |
217,200 |
2024/8/26 |
3,490 |
3,545 |
3,370 |
3,535 |
+3.21% |
214,400 |
2024/8/23 |
3,575 |
3,595 |
3,350 |
3,425 |
-5.12% |
419,700 |
2024/8/22 |
3,460 |
3,615 |
3,445 |
3,610 |
+6.49% |
379,100 |
2024/8/21 |
3,470 |
3,540 |
3,390 |
3,390 |
-1.02% |
199,700 |
2024/8/20 |
3,245 |
3,435 |
3,220 |
3,425 |
+7.54% |
284,900 |
2024/8/19 |
3,260 |
3,355 |
3,185 |
3,185 |
-3.04% |
257,800 |
2024/8/16 |
3,180 |
3,300 |
3,075 |
3,285 |
+5.63% |
455,500 |
2024/8/15 |
3,200 |
3,260 |
3,035 |
3,110 |
-15.60% |
860,600 |
2024/8/14 |
3,525 |
3,685 |
3,520 |
3,685 |
+6.66% |
312,300 |
2024/8/13 |
3,320 |
3,475 |
3,225 |
3,455 |
+4.54% |
161,100 |
|