日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,271 |
1,271 |
1,239 |
1,260 |
-0.71% |
51,800 |
2025/2/12 |
1,325 |
1,325 |
1,250 |
1,269 |
-6.35% |
129,100 |
2025/2/10 |
1,315 |
1,360 |
1,293 |
1,355 |
+1.96% |
98,000 |
2025/2/7 |
1,298 |
1,350 |
1,285 |
1,329 |
+2.39% |
68,000 |
2025/2/6 |
1,285 |
1,320 |
1,268 |
1,298 |
+1.01% |
48,000 |
2025/2/5 |
1,285 |
1,315 |
1,275 |
1,285 |
-0.39% |
25,100 |
2025/2/4 |
1,285 |
1,313 |
1,280 |
1,290 |
+0.78% |
29,700 |
2025/2/3 |
1,296 |
1,325 |
1,277 |
1,280 |
-2.66% |
89,800 |
2025/1/31 |
1,326 |
1,350 |
1,307 |
1,315 |
+0.00% |
92,000 |
2025/1/30 |
1,270 |
1,317 |
1,252 |
1,315 |
+3.22% |
106,300 |
2025/1/29 |
1,210 |
1,276 |
1,210 |
1,274 |
+5.90% |
112,900 |
2025/1/28 |
1,203 |
1,213 |
1,185 |
1,203 |
+2.21% |
67,300 |
2025/1/27 |
1,150 |
1,183 |
1,143 |
1,177 |
+3.06% |
47,900 |
2025/1/24 |
1,104 |
1,144 |
1,102 |
1,142 |
+3.35% |
38,700 |
2025/1/23 |
1,136 |
1,136 |
1,103 |
1,105 |
-1.34% |
41,400 |
2025/1/22 |
1,165 |
1,181 |
1,102 |
1,120 |
-4.11% |
95,400 |
2025/1/21 |
1,182 |
1,185 |
1,157 |
1,168 |
-0.17% |
39,700 |
2025/1/20 |
1,184 |
1,198 |
1,162 |
1,170 |
-0.59% |
41,700 |
2025/1/17 |
1,223 |
1,230 |
1,169 |
1,177 |
-5.00% |
65,100 |
2025/1/16 |
1,228 |
1,271 |
1,221 |
1,239 |
+1.23% |
52,700 |
2025/1/15 |
1,268 |
1,268 |
1,202 |
1,224 |
-2.70% |
66,900 |
2025/1/14 |
1,287 |
1,287 |
1,220 |
1,258 |
-3.31% |
131,300 |
2025/1/10 |
1,220 |
1,313 |
1,220 |
1,301 |
+8.51% |
232,600 |
2025/1/9 |
1,235 |
1,235 |
1,195 |
1,199 |
-3.23% |
33,900 |
2025/1/8 |
1,244 |
1,259 |
1,222 |
1,239 |
-0.48% |
62,600 |
2025/1/7 |
1,210 |
1,264 |
1,197 |
1,245 |
+2.89% |
52,900 |
2025/1/6 |
1,236 |
1,245 |
1,210 |
1,210 |
-2.10% |
42,400 |
2024/12/30 |
1,188 |
1,239 |
1,181 |
1,236 |
+3.60% |
69,300 |
2024/12/27 |
1,203 |
1,211 |
1,192 |
1,193 |
-0.83% |
47,100 |
2024/12/26 |
1,165 |
1,225 |
1,165 |
1,203 |
+3.26% |
137,300 |
2024/12/25 |
1,168 |
1,168 |
1,152 |
1,165 |
+0.95% |
30,300 |
2024/12/24 |
1,164 |
1,180 |
1,146 |
1,154 |
-0.86% |
35,300 |
2024/12/23 |
1,199 |
1,209 |
1,157 |
1,164 |
+0.69% |
45,000 |
2024/12/20 |
1,199 |
1,213 |
1,155 |
1,156 |
-2.69% |
87,200 |
2024/12/19 |
1,113 |
1,218 |
1,105 |
1,188 |
+5.60% |
189,700 |
2024/12/18 |
1,095 |
1,126 |
1,090 |
1,125 |
+3.40% |
71,500 |
2024/12/17 |
1,095 |
1,095 |
1,071 |
1,088 |
+0.37% |
82,200 |
2024/12/16 |
1,037 |
1,090 |
1,036 |
1,084 |
+6.07% |
133,700 |
2024/12/13 |
1,030 |
1,030 |
1,020 |
1,022 |
-0.78% |
19,100 |
2024/12/12 |
1,019 |
1,033 |
1,019 |
1,030 |
+1.38% |
19,900 |
2024/12/11 |
1,038 |
1,038 |
1,016 |
1,016 |
-1.45% |
23,600 |
2024/12/10 |
1,045 |
1,045 |
1,022 |
1,031 |
+0.39% |
24,800 |
2024/12/9 |
1,031 |
1,049 |
1,017 |
1,027 |
-0.68% |
53,200 |
2024/12/6 |
1,051 |
1,054 |
1,025 |
1,034 |
-1.90% |
69,400 |
2024/12/5 |
1,054 |
1,059 |
1,042 |
1,054 |
+1.35% |
33,000 |
2024/12/4 |
1,049 |
1,054 |
1,037 |
1,040 |
-0.86% |
44,600 |
2024/12/3 |
1,050 |
1,060 |
1,035 |
1,049 |
+1.84% |
73,800 |
2024/12/2 |
1,016 |
1,047 |
1,016 |
1,030 |
+3.00% |
39,900 |
2024/11/29 |
1,019 |
1,028 |
1,000 |
1,000 |
+1.21% |
49,700 |
2024/11/28 |
995 |
1,000 |
986 |
988 |
-0.90% |
12,900 |
2024/11/27 |
1,007 |
1,010 |
996 |
997 |
-0.99% |
12,800 |
2024/11/26 |
1,019 |
1,019 |
1,005 |
1,007 |
-1.18% |
11,900 |
2024/11/25 |
1,007 |
1,020 |
997 |
1,019 |
+1.19% |
19,000 |
2024/11/22 |
990 |
1,008 |
990 |
1,007 |
+1.21% |
6,000 |
2024/11/21 |
999 |
999 |
992 |
995 |
-0.40% |
7,700 |
2024/11/20 |
1,003 |
1,010 |
999 |
999 |
-0.89% |
14,200 |
2024/11/19 |
1,002 |
1,013 |
1,000 |
1,008 |
+0.40% |
8,200 |
2024/11/18 |
1,011 |
1,012 |
999 |
1,004 |
-0.69% |
14,400 |
2024/11/15 |
1,014 |
1,014 |
1,001 |
1,011 |
+0.10% |
8,900 |
2024/11/14 |
996 |
1,018 |
996 |
1,010 |
+1.00% |
17,500 |
2024/11/13 |
997 |
1,000 |
989 |
1,000 |
+0.50% |
13,500 |
2024/11/12 |
993 |
995 |
986 |
995 |
+1.02% |
13,900 |
2024/11/11 |
974 |
985 |
973 |
985 |
+0.92% |
9,500 |
2024/11/8 |
970 |
976 |
970 |
976 |
+1.04% |
2,600 |
2024/11/7 |
971 |
980 |
956 |
966 |
+0.62% |
8,200 |
2024/11/6 |
965 |
975 |
951 |
960 |
+0.00% |
8,600 |
2024/11/5 |
961 |
970 |
951 |
960 |
+0.00% |
10,100 |
2024/11/1 |
956 |
968 |
955 |
960 |
-0.10% |
5,900 |
2024/10/31 |
976 |
976 |
960 |
961 |
-1.64% |
8,100 |
2024/10/30 |
980 |
980 |
969 |
977 |
+0.10% |
17,800 |
2024/10/29 |
961 |
976 |
955 |
976 |
+2.09% |
12,300 |
2024/10/28 |
949 |
965 |
941 |
956 |
+0.74% |
4,400 |
2024/10/25 |
969 |
969 |
948 |
949 |
+0.11% |
9,800 |
2024/10/24 |
950 |
957 |
946 |
948 |
-0.21% |
11,900 |
2024/10/23 |
951 |
967 |
950 |
950 |
-1.35% |
15,600 |
2024/10/22 |
963 |
975 |
954 |
963 |
-1.23% |
16,700 |
2024/10/21 |
953 |
979 |
952 |
975 |
+4.28% |
29,300 |
2024/10/18 |
945 |
945 |
931 |
935 |
+0.21% |
6,000 |
2024/10/17 |
954 |
954 |
930 |
933 |
-1.58% |
14,100 |
2024/10/16 |
955 |
957 |
947 |
948 |
-0.84% |
19,700 |
2024/10/15 |
951 |
959 |
950 |
956 |
+0.31% |
8,700 |
2024/10/11 |
956 |
957 |
950 |
953 |
-0.63% |
7,100 |
2024/10/10 |
961 |
965 |
953 |
959 |
-0.21% |
7,300 |
2024/10/9 |
971 |
971 |
956 |
961 |
+0.10% |
4,200 |
2024/10/8 |
967 |
967 |
955 |
960 |
+0.10% |
5,700 |
2024/10/7 |
968 |
980 |
955 |
959 |
+0.42% |
14,600 |
2024/10/4 |
966 |
966 |
953 |
955 |
-1.14% |
11,500 |
2024/10/3 |
955 |
969 |
951 |
966 |
+1.79% |
20,000 |
2024/10/2 |
953 |
960 |
945 |
949 |
-0.42% |
12,700 |
2024/10/1 |
940 |
960 |
936 |
953 |
+1.49% |
36,600 |
2024/9/30 |
916 |
944 |
916 |
939 |
-1.05% |
24,000 |
2024/9/27 |
935 |
950 |
935 |
949 |
+2.15% |
21,500 |
2024/9/26 |
919 |
931 |
915 |
929 |
+1.98% |
33,000 |
2024/9/25 |
924 |
925 |
909 |
911 |
-1.30% |
15,400 |
2024/9/24 |
930 |
933 |
923 |
923 |
-0.75% |
5,800 |
2024/9/20 |
932 |
933 |
927 |
930 |
-0.21% |
6,400 |
2024/9/19 |
913 |
932 |
913 |
932 |
+3.33% |
15,300 |
2024/9/18 |
901 |
907 |
901 |
902 |
+0.45% |
8,100 |
2024/9/17 |
909 |
909 |
894 |
898 |
-0.44% |
14,400 |
2024/9/13 |
907 |
915 |
900 |
902 |
-1.42% |
16,000 |
2024/9/12 |
915 |
933 |
915 |
915 |
+0.77% |
12,800 |
2024/9/11 |
927 |
927 |
904 |
908 |
-1.63% |
24,700 |
2024/9/10 |
933 |
943 |
921 |
923 |
-0.75% |
23,100 |
2024/9/9 |
890 |
932 |
888 |
930 |
-3.63% |
67,900 |
2024/9/6 |
947 |
965 |
927 |
965 |
+2.44% |
74,700 |
2024/9/5 |
918 |
942 |
916 |
942 |
+1.84% |
23,800 |
2024/9/4 |
947 |
947 |
910 |
925 |
-3.04% |
44,500 |
2024/9/3 |
958 |
963 |
945 |
954 |
-1.14% |
30,100 |
2024/9/2 |
949 |
988 |
930 |
965 |
+2.77% |
46,900 |
2024/8/30 |
935 |
940 |
932 |
939 |
+0.75% |
14,200 |
2024/8/29 |
931 |
945 |
928 |
932 |
-0.75% |
9,600 |
2024/8/28 |
930 |
940 |
930 |
939 |
-0.63% |
15,300 |
2024/8/27 |
950 |
951 |
923 |
945 |
-0.94% |
19,800 |
2024/8/26 |
924 |
954 |
924 |
954 |
+1.71% |
14,100 |
2024/8/23 |
935 |
945 |
924 |
938 |
+0.11% |
9,900 |
2024/8/22 |
935 |
939 |
922 |
937 |
+0.11% |
8,600 |
2024/8/21 |
930 |
943 |
930 |
936 |
-1.89% |
15,400 |
2024/8/20 |
945 |
955 |
943 |
954 |
+1.49% |
5,600 |
2024/8/19 |
955 |
956 |
935 |
940 |
-1.57% |
10,000 |
2024/8/16 |
935 |
965 |
931 |
955 |
+3.69% |
23,500 |
2024/8/15 |
920 |
932 |
920 |
921 |
-0.54% |
9,400 |
2024/8/14 |
923 |
936 |
919 |
926 |
+0.54% |
19,800 |
2024/8/13 |
900 |
925 |
900 |
921 |
+3.14% |
83,000 |
|