日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,446 |
1,446 |
1,386 |
1,386 |
-3.48% |
24,200 |
2025/2/13 |
1,421 |
1,448 |
1,412 |
1,436 |
+1.13% |
68,100 |
2025/2/12 |
1,378 |
1,428 |
1,325 |
1,420 |
+4.11% |
106,900 |
2025/2/10 |
1,365 |
1,368 |
1,345 |
1,364 |
-0.37% |
21,700 |
2025/2/7 |
1,373 |
1,382 |
1,358 |
1,369 |
-0.29% |
22,600 |
2025/2/6 |
1,342 |
1,373 |
1,342 |
1,373 |
+2.01% |
46,900 |
2025/2/5 |
1,324 |
1,354 |
1,324 |
1,346 |
+1.43% |
20,400 |
2025/2/4 |
1,324 |
1,349 |
1,322 |
1,327 |
+0.99% |
28,800 |
2025/2/3 |
1,322 |
1,327 |
1,304 |
1,314 |
-0.15% |
24,400 |
2025/1/31 |
1,323 |
1,338 |
1,307 |
1,316 |
+1.62% |
71,000 |
2025/1/30 |
1,334 |
1,341 |
1,293 |
1,295 |
-4.29% |
313,200 |
2025/1/29 |
1,319 |
1,359 |
1,315 |
1,353 |
+1.96% |
78,300 |
2025/1/28 |
1,295 |
1,333 |
1,295 |
1,327 |
+1.84% |
33,500 |
2025/1/27 |
1,316 |
1,316 |
1,291 |
1,303 |
-0.84% |
44,200 |
2025/1/24 |
1,304 |
1,315 |
1,304 |
1,314 |
+0.77% |
24,200 |
2025/1/23 |
1,294 |
1,307 |
1,290 |
1,304 |
+1.09% |
34,500 |
2025/1/22 |
1,263 |
1,295 |
1,263 |
1,290 |
+2.14% |
26,800 |
2025/1/21 |
1,238 |
1,265 |
1,228 |
1,263 |
+2.02% |
28,100 |
2025/1/20 |
1,221 |
1,244 |
1,221 |
1,238 |
+1.39% |
17,200 |
2025/1/17 |
1,220 |
1,227 |
1,210 |
1,221 |
-0.49% |
38,300 |
2025/1/16 |
1,227 |
1,234 |
1,218 |
1,227 |
+0.57% |
48,800 |
2025/1/15 |
1,245 |
1,249 |
1,220 |
1,220 |
-2.24% |
29,500 |
2025/1/14 |
1,240 |
1,269 |
1,240 |
1,248 |
-0.56% |
31,300 |
2025/1/10 |
1,251 |
1,265 |
1,240 |
1,255 |
-0.32% |
21,400 |
2025/1/9 |
1,268 |
1,283 |
1,259 |
1,259 |
-0.87% |
23,600 |
2025/1/8 |
1,284 |
1,302 |
1,269 |
1,270 |
-1.63% |
20,600 |
2025/1/7 |
1,294 |
1,310 |
1,285 |
1,291 |
+0.47% |
34,300 |
2025/1/6 |
1,283 |
1,291 |
1,271 |
1,285 |
+0.86% |
26,000 |
2024/12/30 |
1,285 |
1,293 |
1,272 |
1,274 |
-0.47% |
11,800 |
2024/12/27 |
1,276 |
1,280 |
1,272 |
1,280 |
+0.87% |
12,700 |
2024/12/26 |
1,261 |
1,277 |
1,260 |
1,269 |
+0.87% |
34,900 |
2024/12/25 |
1,271 |
1,271 |
1,255 |
1,258 |
-0.63% |
22,800 |
2024/12/24 |
1,255 |
1,268 |
1,255 |
1,266 |
+0.88% |
14,200 |
2024/12/23 |
1,250 |
1,258 |
1,250 |
1,255 |
+0.72% |
14,800 |
2024/12/20 |
1,247 |
1,255 |
1,244 |
1,246 |
-0.16% |
14,000 |
2024/12/19 |
1,250 |
1,256 |
1,243 |
1,248 |
-0.16% |
7,400 |
2024/12/18 |
1,250 |
1,256 |
1,245 |
1,250 |
+0.32% |
17,100 |
2024/12/17 |
1,244 |
1,255 |
1,239 |
1,246 |
+0.08% |
27,700 |
2024/12/16 |
1,250 |
1,258 |
1,245 |
1,245 |
-1.11% |
12,400 |
2024/12/13 |
1,256 |
1,260 |
1,244 |
1,259 |
+0.64% |
27,800 |
2024/12/12 |
1,265 |
1,265 |
1,245 |
1,251 |
-0.48% |
17,000 |
2024/12/11 |
1,255 |
1,266 |
1,255 |
1,257 |
+0.16% |
10,500 |
2024/12/10 |
1,270 |
1,272 |
1,255 |
1,255 |
-1.18% |
30,300 |
2024/12/9 |
1,258 |
1,270 |
1,252 |
1,270 |
+1.52% |
19,400 |
2024/12/6 |
1,249 |
1,251 |
1,241 |
1,251 |
+0.72% |
15,500 |
2024/12/5 |
1,242 |
1,247 |
1,238 |
1,242 |
+0.98% |
9,000 |
2024/12/4 |
1,240 |
1,241 |
1,230 |
1,230 |
-1.13% |
36,300 |
2024/12/3 |
1,250 |
1,252 |
1,244 |
1,244 |
-0.40% |
22,600 |
2024/12/2 |
1,251 |
1,260 |
1,246 |
1,249 |
+0.00% |
14,200 |
2024/11/29 |
1,238 |
1,249 |
1,238 |
1,249 |
+0.89% |
13,100 |
2024/11/28 |
1,218 |
1,248 |
1,218 |
1,238 |
+1.48% |
26,000 |
2024/11/27 |
1,236 |
1,239 |
1,214 |
1,220 |
-1.37% |
38,900 |
2024/11/26 |
1,232 |
1,246 |
1,231 |
1,237 |
+0.24% |
25,900 |
2024/11/25 |
1,245 |
1,246 |
1,234 |
1,234 |
-1.04% |
20,900 |
2024/11/22 |
1,239 |
1,247 |
1,239 |
1,247 |
+1.14% |
25,400 |
2024/11/21 |
1,245 |
1,254 |
1,233 |
1,233 |
-0.72% |
21,400 |
2024/11/20 |
1,236 |
1,246 |
1,235 |
1,242 |
+0.49% |
21,500 |
2024/11/19 |
1,231 |
1,250 |
1,231 |
1,236 |
+0.08% |
31,600 |
2024/11/18 |
1,226 |
1,251 |
1,226 |
1,235 |
+0.24% |
29,900 |
2024/11/15 |
1,222 |
1,244 |
1,197 |
1,232 |
+0.90% |
108,700 |
2024/11/14 |
1,176 |
1,243 |
1,157 |
1,221 |
+3.91% |
110,700 |
2024/11/13 |
1,180 |
1,196 |
1,175 |
1,175 |
+0.43% |
36,800 |
2024/11/12 |
1,168 |
1,185 |
1,168 |
1,170 |
+0.17% |
11,900 |
2024/11/11 |
1,168 |
1,171 |
1,165 |
1,168 |
-0.26% |
23,200 |
2024/11/8 |
1,176 |
1,176 |
1,166 |
1,171 |
-0.51% |
21,800 |
2024/11/7 |
1,175 |
1,185 |
1,169 |
1,177 |
+0.43% |
29,000 |
2024/11/6 |
1,163 |
1,176 |
1,163 |
1,172 |
+0.86% |
15,800 |
2024/11/5 |
1,158 |
1,169 |
1,150 |
1,162 |
+1.31% |
33,600 |
2024/11/1 |
1,154 |
1,157 |
1,146 |
1,147 |
-1.21% |
24,000 |
2024/10/31 |
1,137 |
1,161 |
1,137 |
1,161 |
+2.47% |
22,300 |
2024/10/30 |
1,136 |
1,142 |
1,126 |
1,133 |
-0.44% |
132,100 |
2024/10/29 |
1,132 |
1,142 |
1,132 |
1,138 |
+0.62% |
24,600 |
2024/10/28 |
1,119 |
1,140 |
1,119 |
1,131 |
+0.62% |
36,300 |
2024/10/25 |
1,135 |
1,149 |
1,121 |
1,124 |
-1.75% |
30,000 |
2024/10/24 |
1,135 |
1,150 |
1,129 |
1,144 |
-0.52% |
35,300 |
2024/10/23 |
1,155 |
1,166 |
1,150 |
1,150 |
-0.61% |
27,200 |
2024/10/22 |
1,169 |
1,171 |
1,156 |
1,157 |
-1.03% |
40,800 |
2024/10/21 |
1,170 |
1,175 |
1,168 |
1,169 |
+0.09% |
34,700 |
2024/10/18 |
1,171 |
1,172 |
1,167 |
1,168 |
-0.26% |
11,900 |
2024/10/17 |
1,163 |
1,174 |
1,163 |
1,171 |
+0.77% |
28,100 |
2024/10/16 |
1,160 |
1,173 |
1,154 |
1,162 |
-0.77% |
37,000 |
2024/10/15 |
1,172 |
1,179 |
1,166 |
1,171 |
+0.26% |
17,500 |
2024/10/11 |
1,180 |
1,180 |
1,166 |
1,168 |
-1.18% |
25,600 |
2024/10/10 |
1,185 |
1,185 |
1,174 |
1,182 |
+0.34% |
29,200 |
2024/10/9 |
1,191 |
1,193 |
1,172 |
1,178 |
-0.67% |
30,700 |
2024/10/8 |
1,212 |
1,214 |
1,185 |
1,186 |
-2.63% |
33,400 |
2024/10/7 |
1,219 |
1,219 |
1,211 |
1,218 |
+1.00% |
20,100 |
2024/10/4 |
1,191 |
1,206 |
1,191 |
1,206 |
+1.26% |
19,200 |
2024/10/3 |
1,197 |
1,197 |
1,190 |
1,191 |
+0.25% |
10,000 |
2024/10/2 |
1,193 |
1,198 |
1,184 |
1,188 |
-0.42% |
14,500 |
2024/10/1 |
1,185 |
1,196 |
1,184 |
1,193 |
+1.62% |
17,900 |
2024/9/30 |
1,181 |
1,187 |
1,166 |
1,174 |
-2.73% |
32,500 |
2024/9/27 |
1,211 |
1,213 |
1,196 |
1,207 |
-1.87% |
42,600 |
2024/9/26 |
1,220 |
1,232 |
1,219 |
1,230 |
+0.82% |
18,100 |
2024/9/25 |
1,208 |
1,220 |
1,199 |
1,220 |
+0.33% |
19,500 |
2024/9/24 |
1,237 |
1,238 |
1,215 |
1,216 |
-0.90% |
26,600 |
2024/9/20 |
1,222 |
1,231 |
1,220 |
1,227 |
+0.66% |
27,400 |
2024/9/19 |
1,211 |
1,219 |
1,200 |
1,219 |
+1.41% |
36,400 |
2024/9/18 |
1,192 |
1,209 |
1,192 |
1,202 |
+1.26% |
34,700 |
2024/9/17 |
1,202 |
1,202 |
1,183 |
1,187 |
-0.50% |
19,700 |
2024/9/13 |
1,191 |
1,198 |
1,184 |
1,193 |
-0.33% |
12,900 |
2024/9/12 |
1,186 |
1,198 |
1,177 |
1,197 |
+2.92% |
13,000 |
2024/9/11 |
1,195 |
1,195 |
1,157 |
1,163 |
-2.68% |
34,600 |
2024/9/10 |
1,200 |
1,211 |
1,188 |
1,195 |
-0.08% |
24,300 |
2024/9/9 |
1,180 |
1,196 |
1,156 |
1,196 |
+0.67% |
23,200 |
2024/9/6 |
1,206 |
1,208 |
1,185 |
1,188 |
-1.66% |
30,800 |
2024/9/5 |
1,196 |
1,220 |
1,193 |
1,208 |
+0.92% |
21,900 |
2024/9/4 |
1,213 |
1,218 |
1,194 |
1,197 |
-3.08% |
62,000 |
2024/9/3 |
1,229 |
1,238 |
1,229 |
1,235 |
+0.41% |
5,100 |
2024/9/2 |
1,240 |
1,241 |
1,229 |
1,230 |
-0.16% |
12,200 |
2024/8/30 |
1,244 |
1,245 |
1,230 |
1,232 |
-0.81% |
15,000 |
2024/8/29 |
1,220 |
1,242 |
1,220 |
1,242 |
+1.80% |
23,800 |
2024/8/28 |
1,234 |
1,234 |
1,212 |
1,220 |
-1.13% |
12,200 |
2024/8/27 |
1,211 |
1,234 |
1,211 |
1,234 |
+1.73% |
20,300 |
2024/8/26 |
1,210 |
1,225 |
1,208 |
1,213 |
+0.50% |
13,600 |
2024/8/23 |
1,202 |
1,218 |
1,202 |
1,207 |
+0.42% |
10,800 |
2024/8/22 |
1,208 |
1,217 |
1,197 |
1,202 |
-0.66% |
14,400 |
2024/8/21 |
1,205 |
1,214 |
1,199 |
1,210 |
+0.41% |
12,100 |
2024/8/20 |
1,192 |
1,216 |
1,192 |
1,205 |
+1.26% |
26,900 |
2024/8/19 |
1,190 |
1,203 |
1,189 |
1,190 |
+0.17% |
26,500 |
2024/8/16 |
1,185 |
1,190 |
1,181 |
1,188 |
+0.85% |
10,500 |
2024/8/15 |
1,179 |
1,195 |
1,178 |
1,178 |
-0.08% |
12,900 |
2024/8/14 |
1,170 |
1,188 |
1,162 |
1,179 |
+0.77% |
30,000 |
|