日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,828 |
1,834 |
1,800 |
1,827 |
+1.39% |
28,900 |
2025/2/12 |
1,819 |
1,831 |
1,796 |
1,802 |
+0.06% |
27,900 |
2025/2/10 |
1,782 |
1,813 |
1,781 |
1,801 |
+0.84% |
16,100 |
2025/2/7 |
1,808 |
1,816 |
1,786 |
1,786 |
-1.11% |
13,400 |
2025/2/6 |
1,806 |
1,822 |
1,790 |
1,806 |
-0.50% |
9,500 |
2025/2/5 |
1,772 |
1,818 |
1,769 |
1,815 |
+2.43% |
21,800 |
2025/2/4 |
1,790 |
1,809 |
1,767 |
1,772 |
-0.34% |
25,500 |
2025/2/3 |
1,846 |
1,846 |
1,778 |
1,778 |
-4.05% |
60,000 |
2025/1/31 |
1,896 |
1,896 |
1,846 |
1,853 |
-2.22% |
24,700 |
2025/1/30 |
1,856 |
1,895 |
1,837 |
1,895 |
+2.32% |
42,600 |
2025/1/29 |
1,869 |
1,890 |
1,851 |
1,852 |
-1.28% |
26,100 |
2025/1/28 |
1,825 |
1,896 |
1,808 |
1,876 |
+2.40% |
44,600 |
2025/1/27 |
1,887 |
1,900 |
1,826 |
1,832 |
-1.87% |
44,900 |
2025/1/24 |
1,846 |
1,877 |
1,835 |
1,867 |
+1.19% |
32,300 |
2025/1/23 |
1,883 |
1,886 |
1,830 |
1,845 |
-2.02% |
43,100 |
2025/1/22 |
1,908 |
1,908 |
1,830 |
1,883 |
-0.21% |
54,400 |
2025/1/21 |
1,872 |
1,898 |
1,856 |
1,887 |
+0.86% |
20,600 |
2025/1/20 |
1,910 |
1,910 |
1,866 |
1,871 |
-0.85% |
24,200 |
2025/1/17 |
1,885 |
1,901 |
1,810 |
1,887 |
-1.97% |
64,700 |
2025/1/16 |
1,998 |
2,043 |
1,921 |
1,925 |
-2.14% |
33,100 |
2025/1/15 |
1,955 |
1,986 |
1,953 |
1,967 |
-0.96% |
24,700 |
2025/1/14 |
2,002 |
2,062 |
1,982 |
1,986 |
-2.79% |
36,300 |
2025/1/10 |
2,082 |
2,094 |
2,041 |
2,043 |
-1.87% |
24,300 |
2025/1/9 |
2,168 |
2,168 |
2,072 |
2,082 |
-5.32% |
42,700 |
2025/1/8 |
2,173 |
2,216 |
2,140 |
2,199 |
+0.23% |
42,700 |
2025/1/7 |
2,221 |
2,223 |
2,172 |
2,194 |
+0.37% |
48,200 |
2025/1/6 |
2,254 |
2,294 |
2,174 |
2,186 |
-2.80% |
52,200 |
2024/12/30 |
2,266 |
2,295 |
2,240 |
2,249 |
-1.27% |
41,600 |
2024/12/27 |
2,219 |
2,278 |
2,210 |
2,278 |
+4.11% |
98,000 |
2024/12/26 |
2,162 |
2,197 |
2,136 |
2,188 |
+1.20% |
71,500 |
2024/12/25 |
2,177 |
2,199 |
2,126 |
2,162 |
-0.37% |
39,000 |
2024/12/24 |
2,150 |
2,220 |
2,130 |
2,170 |
+0.46% |
83,300 |
2024/12/23 |
2,110 |
2,263 |
2,086 |
2,160 |
+4.85% |
120,800 |
2024/12/20 |
2,035 |
2,093 |
2,025 |
2,060 |
+1.33% |
71,700 |
2024/12/19 |
1,960 |
2,033 |
1,957 |
2,033 |
+1.50% |
35,900 |
2024/12/18 |
2,021 |
2,021 |
1,982 |
2,003 |
-0.64% |
16,200 |
2024/12/17 |
1,970 |
2,020 |
1,937 |
2,016 |
+3.54% |
38,100 |
2024/12/16 |
1,953 |
1,953 |
1,913 |
1,947 |
-0.31% |
20,600 |
2024/12/13 |
1,940 |
2,004 |
1,940 |
1,953 |
-0.31% |
49,700 |
2024/12/12 |
2,012 |
2,038 |
1,952 |
1,959 |
-2.20% |
52,200 |
2024/12/11 |
1,966 |
2,014 |
1,956 |
2,003 |
+1.68% |
28,300 |
2024/12/10 |
2,013 |
2,031 |
1,952 |
1,970 |
-4.32% |
64,100 |
2024/12/9 |
1,971 |
2,060 |
1,969 |
2,059 |
+6.13% |
89,100 |
2024/12/6 |
1,894 |
1,940 |
1,878 |
1,940 |
+1.68% |
33,700 |
2024/12/5 |
1,879 |
1,925 |
1,879 |
1,908 |
+2.80% |
24,800 |
2024/12/4 |
1,931 |
1,936 |
1,855 |
1,856 |
-4.87% |
40,000 |
2024/12/3 |
1,926 |
1,969 |
1,913 |
1,951 |
+1.56% |
52,100 |
2024/12/2 |
1,941 |
1,947 |
1,901 |
1,921 |
-1.64% |
21,100 |
2024/11/29 |
1,897 |
1,967 |
1,868 |
1,953 |
+5.17% |
42,100 |
2024/11/28 |
1,908 |
1,921 |
1,856 |
1,857 |
-2.21% |
23,600 |
2024/11/27 |
1,905 |
1,912 |
1,856 |
1,899 |
-0.31% |
23,600 |
2024/11/26 |
1,911 |
1,928 |
1,884 |
1,905 |
-0.31% |
28,300 |
2024/11/25 |
1,979 |
1,996 |
1,911 |
1,911 |
-2.00% |
42,400 |
2024/11/22 |
1,836 |
1,960 |
1,836 |
1,950 |
+7.20% |
81,900 |
2024/11/21 |
1,851 |
1,864 |
1,794 |
1,819 |
-1.68% |
33,500 |
2024/11/20 |
1,798 |
1,881 |
1,792 |
1,850 |
+2.61% |
57,700 |
2024/11/19 |
1,689 |
1,837 |
1,672 |
1,803 |
+8.48% |
126,200 |
2024/11/18 |
1,660 |
1,676 |
1,642 |
1,662 |
+0.12% |
36,200 |
2024/11/15 |
1,663 |
1,672 |
1,632 |
1,660 |
+0.36% |
46,900 |
2024/11/14 |
1,673 |
1,690 |
1,652 |
1,654 |
-0.36% |
63,200 |
2024/11/13 |
1,704 |
1,711 |
1,658 |
1,660 |
-2.58% |
50,100 |
2024/11/12 |
1,808 |
1,828 |
1,692 |
1,704 |
-7.99% |
131,200 |
2024/11/11 |
1,829 |
1,855 |
1,806 |
1,852 |
+3.52% |
39,600 |
2024/11/8 |
1,800 |
1,833 |
1,775 |
1,789 |
+0.68% |
28,000 |
2024/11/7 |
1,774 |
1,802 |
1,743 |
1,777 |
+1.08% |
29,200 |
2024/11/6 |
1,805 |
1,805 |
1,728 |
1,758 |
-0.51% |
28,500 |
2024/11/5 |
1,825 |
1,825 |
1,767 |
1,767 |
-2.81% |
15,900 |
2024/11/1 |
1,825 |
1,837 |
1,801 |
1,818 |
-1.78% |
21,000 |
2024/10/31 |
1,854 |
1,854 |
1,819 |
1,851 |
+0.82% |
22,600 |
2024/10/30 |
1,820 |
1,848 |
1,799 |
1,836 |
+0.88% |
59,700 |
2024/10/29 |
1,809 |
1,825 |
1,804 |
1,820 |
+0.61% |
20,200 |
2024/10/28 |
1,740 |
1,812 |
1,728 |
1,809 |
+4.69% |
26,300 |
2024/10/25 |
1,732 |
1,746 |
1,713 |
1,728 |
-0.23% |
25,300 |
2024/10/24 |
1,707 |
1,750 |
1,701 |
1,732 |
-0.86% |
21,500 |
2024/10/23 |
1,810 |
1,810 |
1,738 |
1,747 |
-2.13% |
25,300 |
2024/10/22 |
1,838 |
1,861 |
1,772 |
1,785 |
-2.88% |
21,600 |
2024/10/21 |
1,835 |
1,878 |
1,814 |
1,838 |
+0.99% |
15,200 |
2024/10/18 |
1,812 |
1,825 |
1,789 |
1,820 |
+1.00% |
19,500 |
2024/10/17 |
1,813 |
1,819 |
1,788 |
1,802 |
-0.88% |
22,600 |
2024/10/16 |
1,840 |
1,881 |
1,809 |
1,818 |
-2.52% |
24,700 |
2024/10/15 |
1,842 |
1,872 |
1,842 |
1,865 |
+1.63% |
18,800 |
2024/10/11 |
1,888 |
1,888 |
1,832 |
1,835 |
-2.34% |
19,400 |
2024/10/10 |
1,899 |
1,899 |
1,831 |
1,879 |
+0.27% |
22,800 |
2024/10/9 |
1,862 |
1,899 |
1,850 |
1,874 |
+0.86% |
32,300 |
2024/10/8 |
1,889 |
1,889 |
1,852 |
1,858 |
-1.90% |
27,400 |
2024/10/7 |
1,915 |
1,925 |
1,894 |
1,894 |
-1.35% |
27,400 |
2024/10/4 |
1,900 |
1,949 |
1,900 |
1,920 |
+1.27% |
28,200 |
2024/10/3 |
1,950 |
1,950 |
1,896 |
1,896 |
-0.26% |
19,200 |
2024/10/2 |
1,912 |
1,956 |
1,898 |
1,901 |
-2.56% |
39,200 |
2024/10/1 |
1,962 |
1,978 |
1,908 |
1,951 |
-0.86% |
32,100 |
2024/9/30 |
1,960 |
2,010 |
1,958 |
1,968 |
-1.89% |
52,400 |
2024/9/27 |
1,977 |
2,022 |
1,972 |
2,006 |
+2.29% |
70,900 |
2024/9/26 |
1,889 |
1,968 |
1,889 |
1,961 |
+3.98% |
86,200 |
2024/9/25 |
1,850 |
1,905 |
1,844 |
1,886 |
-1.67% |
44,900 |
2024/9/24 |
1,940 |
1,964 |
1,917 |
1,918 |
-0.83% |
32,100 |
2024/9/20 |
1,975 |
1,993 |
1,922 |
1,934 |
-2.03% |
72,900 |
2024/9/19 |
1,992 |
1,998 |
1,953 |
1,974 |
-0.40% |
55,400 |
2024/9/18 |
1,878 |
1,984 |
1,860 |
1,982 |
+7.08% |
69,300 |
2024/9/17 |
1,884 |
1,884 |
1,801 |
1,851 |
-0.96% |
29,100 |
2024/9/13 |
1,845 |
1,880 |
1,829 |
1,869 |
+1.25% |
53,800 |
2024/9/12 |
1,816 |
1,847 |
1,800 |
1,846 |
+4.47% |
57,400 |
2024/9/11 |
1,899 |
1,899 |
1,749 |
1,767 |
-7.05% |
78,500 |
2024/9/10 |
1,916 |
1,930 |
1,890 |
1,901 |
+0.05% |
33,200 |
2024/9/9 |
1,848 |
1,917 |
1,845 |
1,900 |
+0.11% |
40,700 |
2024/9/6 |
1,902 |
1,921 |
1,866 |
1,898 |
-0.37% |
39,600 |
2024/9/5 |
1,910 |
1,949 |
1,873 |
1,905 |
-0.99% |
53,600 |
2024/9/4 |
1,950 |
1,960 |
1,878 |
1,924 |
-0.21% |
115,400 |
2024/9/3 |
1,836 |
1,939 |
1,836 |
1,928 |
+0.63% |
118,900 |
2024/9/2 |
1,716 |
1,939 |
1,710 |
1,916 |
+12.05% |
193,500 |
2024/8/30 |
1,692 |
1,719 |
1,691 |
1,710 |
+0.53% |
15,100 |
2024/8/29 |
1,704 |
1,726 |
1,682 |
1,701 |
-0.82% |
32,500 |
2024/8/28 |
1,743 |
1,743 |
1,685 |
1,715 |
-1.66% |
26,900 |
2024/8/27 |
1,737 |
1,746 |
1,713 |
1,744 |
+1.28% |
30,300 |
2024/8/26 |
1,701 |
1,738 |
1,701 |
1,722 |
+1.23% |
21,000 |
2024/8/23 |
1,708 |
1,717 |
1,684 |
1,701 |
-1.05% |
24,600 |
2024/8/22 |
1,684 |
1,731 |
1,659 |
1,719 |
+3.99% |
29,200 |
2024/8/21 |
1,649 |
1,681 |
1,649 |
1,653 |
-1.31% |
37,700 |
2024/8/20 |
1,596 |
1,675 |
1,596 |
1,675 |
+5.74% |
39,200 |
2024/8/19 |
1,605 |
1,625 |
1,572 |
1,584 |
-2.22% |
27,300 |
2024/8/16 |
1,618 |
1,635 |
1,592 |
1,620 |
+1.38% |
32,100 |
2024/8/15 |
1,572 |
1,630 |
1,560 |
1,598 |
+1.14% |
43,600 |
2024/8/14 |
1,608 |
1,650 |
1,550 |
1,580 |
-0.69% |
60,000 |
2024/8/13 |
1,585 |
1,608 |
1,570 |
1,591 |
+2.98% |
86,400 |
|