日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,457 |
1,475 |
1,440 |
1,471 |
-0.81% |
333,800 |
2025/2/17 |
1,501 |
1,526 |
1,475 |
1,483 |
-2.95% |
242,800 |
2025/2/14 |
1,600 |
1,620 |
1,495 |
1,528 |
-5.74% |
291,400 |
2025/2/13 |
1,598 |
1,628 |
1,585 |
1,621 |
+2.92% |
133,400 |
2025/2/12 |
1,600 |
1,604 |
1,571 |
1,575 |
-0.69% |
83,700 |
2025/2/10 |
1,579 |
1,590 |
1,572 |
1,586 |
-0.25% |
70,900 |
2025/2/7 |
1,587 |
1,607 |
1,577 |
1,590 |
+0.19% |
88,600 |
2025/2/6 |
1,588 |
1,591 |
1,578 |
1,587 |
-0.06% |
40,000 |
2025/2/5 |
1,590 |
1,605 |
1,581 |
1,588 |
-0.19% |
41,900 |
2025/2/4 |
1,597 |
1,614 |
1,586 |
1,591 |
+0.06% |
64,100 |
2025/2/3 |
1,581 |
1,614 |
1,575 |
1,590 |
-0.93% |
64,900 |
2025/1/31 |
1,615 |
1,620 |
1,591 |
1,605 |
-0.25% |
37,300 |
2025/1/30 |
1,582 |
1,611 |
1,582 |
1,609 |
+1.32% |
50,200 |
2025/1/29 |
1,586 |
1,596 |
1,572 |
1,588 |
+0.13% |
47,100 |
2025/1/28 |
1,556 |
1,597 |
1,545 |
1,586 |
+1.73% |
53,600 |
2025/1/27 |
1,549 |
1,566 |
1,528 |
1,559 |
+1.83% |
106,900 |
2025/1/24 |
1,554 |
1,554 |
1,520 |
1,531 |
-1.03% |
96,700 |
2025/1/23 |
1,551 |
1,553 |
1,531 |
1,547 |
-0.26% |
53,600 |
2025/1/22 |
1,555 |
1,570 |
1,551 |
1,551 |
+0.39% |
31,100 |
2025/1/21 |
1,547 |
1,590 |
1,545 |
1,545 |
+0.32% |
84,900 |
2025/1/20 |
1,535 |
1,547 |
1,525 |
1,540 |
+0.79% |
37,300 |
2025/1/17 |
1,525 |
1,532 |
1,511 |
1,528 |
+0.66% |
44,400 |
2025/1/16 |
1,536 |
1,543 |
1,517 |
1,518 |
-0.39% |
59,400 |
2025/1/15 |
1,537 |
1,546 |
1,515 |
1,524 |
-1.36% |
61,400 |
2025/1/14 |
1,538 |
1,584 |
1,527 |
1,545 |
+0.72% |
86,200 |
2025/1/10 |
1,542 |
1,550 |
1,528 |
1,534 |
-0.90% |
70,000 |
2025/1/9 |
1,557 |
1,561 |
1,538 |
1,548 |
-0.96% |
83,800 |
2025/1/8 |
1,600 |
1,600 |
1,558 |
1,563 |
-2.74% |
88,300 |
2025/1/7 |
1,606 |
1,611 |
1,551 |
1,607 |
+2.10% |
87,800 |
2025/1/6 |
1,604 |
1,614 |
1,574 |
1,574 |
+0.64% |
110,000 |
2024/12/30 |
1,545 |
1,571 |
1,545 |
1,564 |
+1.62% |
36,500 |
2024/12/27 |
1,534 |
1,541 |
1,527 |
1,539 |
+0.33% |
44,200 |
2024/12/26 |
1,517 |
1,534 |
1,507 |
1,534 |
+1.19% |
43,700 |
2024/12/25 |
1,527 |
1,527 |
1,500 |
1,516 |
+0.26% |
41,200 |
2024/12/24 |
1,527 |
1,529 |
1,504 |
1,512 |
-1.43% |
41,100 |
2024/12/23 |
1,507 |
1,539 |
1,503 |
1,534 |
+3.02% |
65,100 |
2024/12/20 |
1,502 |
1,529 |
1,489 |
1,489 |
+0.40% |
73,800 |
2024/12/19 |
1,447 |
1,489 |
1,445 |
1,483 |
+1.16% |
98,800 |
2024/12/18 |
1,474 |
1,488 |
1,466 |
1,466 |
-1.01% |
20,600 |
2024/12/17 |
1,463 |
1,482 |
1,462 |
1,481 |
+1.09% |
83,800 |
2024/12/16 |
1,470 |
1,474 |
1,460 |
1,465 |
+0.48% |
54,000 |
2024/12/13 |
1,443 |
1,465 |
1,442 |
1,458 |
-1.02% |
44,900 |
2024/12/12 |
1,472 |
1,480 |
1,449 |
1,473 |
+0.55% |
91,500 |
2024/12/11 |
1,476 |
1,492 |
1,463 |
1,465 |
-0.88% |
59,600 |
2024/12/10 |
1,493 |
1,515 |
1,476 |
1,478 |
-0.74% |
58,400 |
2024/12/9 |
1,512 |
1,528 |
1,489 |
1,489 |
-1.78% |
51,200 |
2024/12/6 |
1,523 |
1,534 |
1,511 |
1,516 |
-0.33% |
30,400 |
2024/12/5 |
1,524 |
1,550 |
1,521 |
1,521 |
-0.20% |
51,400 |
2024/12/4 |
1,533 |
1,540 |
1,511 |
1,524 |
-0.78% |
47,500 |
2024/12/3 |
1,498 |
1,562 |
1,498 |
1,536 |
+1.72% |
84,500 |
2024/12/2 |
1,506 |
1,520 |
1,501 |
1,510 |
+0.13% |
37,100 |
2024/11/29 |
1,506 |
1,530 |
1,506 |
1,508 |
-0.40% |
38,300 |
2024/11/28 |
1,483 |
1,526 |
1,483 |
1,514 |
+1.61% |
37,900 |
2024/11/27 |
1,517 |
1,526 |
1,485 |
1,490 |
-1.84% |
37,300 |
2024/11/26 |
1,496 |
1,523 |
1,492 |
1,518 |
+0.93% |
33,700 |
2024/11/25 |
1,523 |
1,528 |
1,498 |
1,504 |
-0.40% |
91,900 |
2024/11/22 |
1,495 |
1,520 |
1,495 |
1,510 |
+0.60% |
36,800 |
2024/11/21 |
1,522 |
1,529 |
1,501 |
1,501 |
-0.53% |
31,600 |
2024/11/20 |
1,546 |
1,549 |
1,509 |
1,509 |
-2.39% |
42,800 |
2024/11/19 |
1,569 |
1,569 |
1,539 |
1,546 |
-1.02% |
64,900 |
2024/11/18 |
1,535 |
1,572 |
1,535 |
1,562 |
+1.03% |
75,200 |
2024/11/15 |
1,500 |
1,555 |
1,500 |
1,546 |
+4.11% |
86,300 |
2024/11/14 |
1,505 |
1,510 |
1,466 |
1,485 |
-1.46% |
80,900 |
2024/11/13 |
1,546 |
1,570 |
1,500 |
1,507 |
-2.52% |
93,700 |
2024/11/12 |
1,543 |
1,567 |
1,540 |
1,546 |
+0.39% |
31,900 |
2024/11/11 |
1,556 |
1,561 |
1,536 |
1,540 |
-1.28% |
38,400 |
2024/11/8 |
1,590 |
1,590 |
1,560 |
1,560 |
-1.08% |
35,400 |
2024/11/7 |
1,540 |
1,585 |
1,540 |
1,577 |
+1.41% |
56,700 |
2024/11/6 |
1,538 |
1,566 |
1,533 |
1,555 |
+1.30% |
40,400 |
2024/11/5 |
1,544 |
1,548 |
1,519 |
1,535 |
+0.39% |
36,200 |
2024/11/1 |
1,530 |
1,544 |
1,522 |
1,529 |
-1.10% |
38,500 |
2024/10/31 |
1,542 |
1,555 |
1,534 |
1,546 |
+0.72% |
38,700 |
2024/10/30 |
1,541 |
1,566 |
1,530 |
1,535 |
-0.32% |
105,700 |
2024/10/29 |
1,532 |
1,550 |
1,532 |
1,540 |
+0.52% |
40,800 |
2024/10/28 |
1,526 |
1,544 |
1,517 |
1,532 |
+1.26% |
39,800 |
2024/10/25 |
1,531 |
1,531 |
1,501 |
1,513 |
-0.72% |
41,100 |
2024/10/24 |
1,527 |
1,550 |
1,515 |
1,524 |
-1.49% |
56,200 |
2024/10/23 |
1,571 |
1,578 |
1,547 |
1,547 |
-1.65% |
42,100 |
2024/10/22 |
1,599 |
1,603 |
1,568 |
1,573 |
-1.63% |
58,000 |
2024/10/21 |
1,604 |
1,607 |
1,588 |
1,599 |
-0.50% |
32,200 |
2024/10/18 |
1,613 |
1,616 |
1,595 |
1,607 |
+0.00% |
15,400 |
2024/10/17 |
1,611 |
1,619 |
1,602 |
1,607 |
-0.74% |
37,100 |
2024/10/16 |
1,603 |
1,648 |
1,603 |
1,619 |
-0.25% |
37,800 |
2024/10/15 |
1,620 |
1,633 |
1,596 |
1,623 |
+0.81% |
56,800 |
2024/10/11 |
1,610 |
1,624 |
1,599 |
1,610 |
+1.77% |
64,900 |
2024/10/10 |
1,581 |
1,589 |
1,572 |
1,582 |
-0.44% |
42,000 |
2024/10/9 |
1,610 |
1,610 |
1,581 |
1,589 |
+0.06% |
43,900 |
2024/10/8 |
1,590 |
1,608 |
1,584 |
1,588 |
-1.06% |
34,500 |
2024/10/7 |
1,619 |
1,623 |
1,595 |
1,605 |
+0.63% |
42,200 |
2024/10/4 |
1,609 |
1,620 |
1,595 |
1,595 |
-0.87% |
45,200 |
2024/10/3 |
1,617 |
1,617 |
1,600 |
1,609 |
+2.03% |
55,600 |
2024/10/2 |
1,623 |
1,638 |
1,575 |
1,577 |
-3.07% |
69,700 |
2024/10/1 |
1,589 |
1,633 |
1,585 |
1,627 |
+2.26% |
85,300 |
2024/9/30 |
1,589 |
1,606 |
1,575 |
1,591 |
-2.33% |
79,200 |
2024/9/27 |
1,632 |
1,645 |
1,621 |
1,629 |
-1.57% |
35,300 |
2024/9/26 |
1,635 |
1,660 |
1,625 |
1,655 |
+2.29% |
101,400 |
2024/9/25 |
1,624 |
1,625 |
1,606 |
1,618 |
-0.49% |
76,300 |
2024/9/24 |
1,626 |
1,640 |
1,615 |
1,626 |
+1.25% |
73,000 |
2024/9/20 |
1,629 |
1,635 |
1,606 |
1,606 |
-0.80% |
85,200 |
2024/9/19 |
1,620 |
1,630 |
1,608 |
1,619 |
+1.00% |
36,600 |
2024/9/18 |
1,610 |
1,624 |
1,581 |
1,603 |
+0.75% |
49,000 |
2024/9/17 |
1,608 |
1,608 |
1,569 |
1,591 |
+0.32% |
35,100 |
2024/9/13 |
1,601 |
1,610 |
1,583 |
1,586 |
-1.86% |
69,100 |
2024/9/12 |
1,609 |
1,649 |
1,609 |
1,616 |
+3.66% |
127,700 |
2024/9/11 |
1,592 |
1,603 |
1,552 |
1,559 |
-2.07% |
126,900 |
2024/9/10 |
1,609 |
1,614 |
1,588 |
1,592 |
-0.50% |
74,400 |
2024/9/9 |
1,555 |
1,601 |
1,537 |
1,600 |
+0.44% |
47,800 |
2024/9/6 |
1,595 |
1,622 |
1,584 |
1,593 |
-0.38% |
48,500 |
2024/9/5 |
1,601 |
1,628 |
1,585 |
1,599 |
-0.99% |
42,600 |
2024/9/4 |
1,599 |
1,644 |
1,598 |
1,615 |
-0.12% |
138,400 |
2024/9/3 |
1,620 |
1,635 |
1,613 |
1,617 |
-0.49% |
36,500 |
2024/9/2 |
1,651 |
1,667 |
1,612 |
1,625 |
-1.28% |
77,300 |
2024/8/30 |
1,627 |
1,657 |
1,625 |
1,646 |
+1.67% |
84,800 |
2024/8/29 |
1,634 |
1,650 |
1,615 |
1,619 |
-0.31% |
92,000 |
2024/8/28 |
1,629 |
1,664 |
1,621 |
1,624 |
+1.18% |
155,100 |
2024/8/27 |
1,569 |
1,615 |
1,547 |
1,605 |
+2.88% |
85,500 |
2024/8/26 |
1,569 |
1,582 |
1,533 |
1,560 |
-0.95% |
74,600 |
2024/8/23 |
1,541 |
1,584 |
1,531 |
1,575 |
+3.62% |
124,800 |
2024/8/22 |
1,487 |
1,521 |
1,477 |
1,520 |
+3.19% |
161,500 |
2024/8/21 |
1,477 |
1,498 |
1,473 |
1,473 |
-1.54% |
79,100 |
2024/8/20 |
1,500 |
1,509 |
1,489 |
1,496 |
+1.08% |
85,400 |
2024/8/19 |
1,515 |
1,519 |
1,476 |
1,480 |
-3.90% |
126,800 |
2024/8/16 |
1,526 |
1,543 |
1,511 |
1,540 |
+2.94% |
76,500 |
|