| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
1,732 |
1,754 |
1,732 |
1,735 |
+0.41% |
46,400 |
| 2025/1/10 |
1,738 |
1,751 |
1,728 |
1,728 |
-0.80% |
27,300 |
| 2025/1/9 |
1,749 |
1,761 |
1,737 |
1,742 |
-0.51% |
42,000 |
| 2025/1/8 |
1,739 |
1,767 |
1,726 |
1,751 |
+0.23% |
51,900 |
| 2025/1/7 |
1,782 |
1,782 |
1,733 |
1,747 |
-1.85% |
66,200 |
| 2025/1/6 |
1,781 |
1,812 |
1,780 |
1,780 |
+0.00% |
45,000 |
| 2024/12/30 |
1,765 |
1,780 |
1,765 |
1,780 |
+1.37% |
30,000 |
| 2024/12/27 |
1,760 |
1,760 |
1,742 |
1,756 |
-0.23% |
60,400 |
| 2024/12/26 |
1,752 |
1,762 |
1,750 |
1,760 |
-0.23% |
30,800 |
| 2024/12/25 |
1,755 |
1,764 |
1,748 |
1,764 |
+1.09% |
33,000 |
| 2024/12/24 |
1,740 |
1,750 |
1,726 |
1,745 |
+0.17% |
53,400 |
| 2024/12/23 |
1,770 |
1,770 |
1,740 |
1,742 |
-1.08% |
43,300 |
| 2024/12/20 |
1,764 |
1,771 |
1,753 |
1,761 |
-0.06% |
36,900 |
| 2024/12/19 |
1,743 |
1,777 |
1,741 |
1,762 |
+0.40% |
28,700 |
| 2024/12/18 |
1,760 |
1,768 |
1,750 |
1,755 |
-0.34% |
24,800 |
| 2024/12/17 |
1,770 |
1,771 |
1,742 |
1,761 |
-1.01% |
48,300 |
| 2024/12/16 |
1,774 |
1,799 |
1,765 |
1,779 |
+0.51% |
56,500 |
| 2024/12/13 |
1,748 |
1,776 |
1,743 |
1,770 |
+0.40% |
37,400 |
| 2024/12/12 |
1,761 |
1,778 |
1,751 |
1,763 |
+0.51% |
29,200 |
| 2024/12/11 |
1,764 |
1,771 |
1,746 |
1,754 |
-0.51% |
33,500 |
| 2024/12/10 |
1,800 |
1,800 |
1,751 |
1,763 |
-1.34% |
27,000 |
| 2024/12/9 |
1,768 |
1,788 |
1,763 |
1,787 |
+1.36% |
29,900 |
| 2024/12/6 |
1,760 |
1,765 |
1,748 |
1,763 |
+0.63% |
28,100 |
| 2024/12/5 |
1,759 |
1,759 |
1,738 |
1,752 |
+0.57% |
33,300 |
| 2024/12/4 |
1,715 |
1,758 |
1,715 |
1,742 |
+0.81% |
68,800 |
| 2024/12/3 |
1,743 |
1,750 |
1,722 |
1,728 |
-0.86% |
47,100 |
| 2024/12/2 |
1,708 |
1,754 |
1,700 |
1,743 |
+3.01% |
67,400 |
| 2024/11/29 |
1,693 |
1,710 |
1,692 |
1,692 |
-0.24% |
28,100 |
| 2024/11/28 |
1,695 |
1,709 |
1,689 |
1,696 |
-0.24% |
43,700 |
| 2024/11/27 |
1,702 |
1,708 |
1,688 |
1,700 |
-0.76% |
56,100 |
| 2024/11/26 |
1,702 |
1,718 |
1,697 |
1,713 |
+0.29% |
26,900 |
| 2024/11/25 |
1,700 |
1,715 |
1,693 |
1,708 |
+1.24% |
140,200 |
| 2024/11/22 |
1,680 |
1,687 |
1,673 |
1,687 |
+0.96% |
35,300 |
| 2024/11/21 |
1,680 |
1,688 |
1,665 |
1,671 |
+0.30% |
29,300 |
| 2024/11/20 |
1,683 |
1,683 |
1,647 |
1,666 |
-1.77% |
59,500 |
| 2024/11/19 |
1,688 |
1,704 |
1,677 |
1,696 |
+0.71% |
51,800 |
| 2024/11/18 |
1,677 |
1,703 |
1,677 |
1,684 |
+0.36% |
24,400 |
| 2024/11/15 |
1,696 |
1,696 |
1,666 |
1,678 |
-1.06% |
58,300 |
| 2024/11/14 |
1,763 |
1,776 |
1,696 |
1,696 |
-3.42% |
84,300 |
| 2024/11/13 |
1,728 |
1,783 |
1,715 |
1,756 |
+2.39% |
101,000 |
| 2024/11/12 |
1,683 |
1,718 |
1,679 |
1,715 |
+1.90% |
66,800 |
| 2024/11/11 |
1,683 |
1,696 |
1,662 |
1,683 |
-0.77% |
61,300 |
| 2024/11/8 |
1,688 |
1,707 |
1,669 |
1,696 |
+0.71% |
74,300 |
| 2024/11/7 |
1,662 |
1,686 |
1,639 |
1,684 |
+3.00% |
101,000 |
| 2024/11/6 |
1,638 |
1,644 |
1,608 |
1,635 |
+0.55% |
100,100 |
| 2024/11/5 |
1,643 |
1,645 |
1,611 |
1,626 |
-0.06% |
55,100 |
| 2024/11/1 |
1,610 |
1,644 |
1,608 |
1,627 |
-0.61% |
51,500 |
| 2024/10/31 |
1,585 |
1,646 |
1,585 |
1,637 |
+3.48% |
71,300 |
| 2024/10/30 |
1,545 |
1,608 |
1,545 |
1,582 |
+1.93% |
415,200 |
| 2024/10/29 |
1,547 |
1,554 |
1,541 |
1,552 |
+0.65% |
53,200 |
| 2024/10/28 |
1,533 |
1,546 |
1,523 |
1,542 |
+0.78% |
52,900 |
| 2024/10/25 |
1,550 |
1,558 |
1,527 |
1,530 |
-0.26% |
46,800 |
| 2024/10/24 |
1,540 |
1,550 |
1,528 |
1,534 |
-0.58% |
64,300 |
| 2024/10/23 |
1,560 |
1,563 |
1,542 |
1,543 |
-1.66% |
52,300 |
| 2024/10/22 |
1,616 |
1,616 |
1,569 |
1,569 |
-2.91% |
53,100 |
| 2024/10/21 |
1,629 |
1,629 |
1,610 |
1,616 |
-0.92% |
36,800 |
| 2024/10/18 |
1,640 |
1,640 |
1,614 |
1,631 |
+0.37% |
41,900 |
| 2024/10/17 |
1,634 |
1,641 |
1,621 |
1,625 |
-0.55% |
36,700 |
| 2024/10/16 |
1,630 |
1,646 |
1,624 |
1,634 |
-0.73% |
42,300 |
| 2024/10/15 |
1,646 |
1,653 |
1,640 |
1,646 |
+0.37% |
71,500 |
| 2024/10/11 |
1,642 |
1,653 |
1,631 |
1,640 |
+0.06% |
55,700 |
| 2024/10/10 |
1,635 |
1,639 |
1,620 |
1,639 |
+0.06% |
52,600 |
| 2024/10/9 |
1,650 |
1,654 |
1,628 |
1,638 |
-0.43% |
46,700 |
| 2024/10/8 |
1,670 |
1,670 |
1,642 |
1,645 |
-2.66% |
61,900 |
| 2024/10/7 |
1,705 |
1,710 |
1,680 |
1,690 |
+0.36% |
42,800 |
| 2024/10/4 |
1,680 |
1,693 |
1,672 |
1,684 |
+0.00% |
51,500 |
| 2024/10/3 |
1,714 |
1,714 |
1,681 |
1,684 |
-0.59% |
25,000 |
| 2024/10/2 |
1,710 |
1,721 |
1,688 |
1,694 |
-0.65% |
35,100 |
| 2024/10/1 |
1,721 |
1,731 |
1,700 |
1,705 |
-0.93% |
25,600 |
| 2024/9/30 |
1,712 |
1,725 |
1,692 |
1,721 |
-2.10% |
48,400 |
| 2024/9/27 |
1,768 |
1,768 |
1,745 |
1,758 |
+0.00% |
31,500 |
| 2024/9/26 |
1,749 |
1,762 |
1,730 |
1,758 |
+1.74% |
66,500 |
| 2024/9/25 |
1,738 |
1,738 |
1,712 |
1,728 |
-0.06% |
32,000 |
| 2024/9/24 |
1,742 |
1,742 |
1,722 |
1,729 |
+0.23% |
37,300 |
| 2024/9/20 |
1,730 |
1,740 |
1,715 |
1,725 |
+1.23% |
90,300 |
| 2024/9/19 |
1,719 |
1,725 |
1,701 |
1,704 |
+0.12% |
42,200 |
| 2024/9/18 |
1,700 |
1,706 |
1,679 |
1,702 |
+1.37% |
38,400 |
| 2024/9/17 |
1,683 |
1,690 |
1,640 |
1,679 |
+0.84% |
59,200 |
| 2024/9/13 |
1,686 |
1,689 |
1,662 |
1,665 |
-1.30% |
34,600 |
| 2024/9/12 |
1,654 |
1,694 |
1,654 |
1,687 |
+2.68% |
42,200 |
| 2024/9/11 |
1,654 |
1,663 |
1,632 |
1,643 |
-1.20% |
65,800 |
| 2024/9/10 |
1,688 |
1,691 |
1,663 |
1,663 |
-1.13% |
40,300 |
| 2024/9/9 |
1,641 |
1,690 |
1,640 |
1,682 |
+0.54% |
50,600 |
| 2024/9/6 |
1,672 |
1,685 |
1,658 |
1,673 |
+0.42% |
28,700 |
| 2024/9/5 |
1,642 |
1,686 |
1,642 |
1,666 |
+1.77% |
54,700 |
| 2024/9/4 |
1,645 |
1,665 |
1,635 |
1,637 |
-2.85% |
51,900 |
| 2024/9/3 |
1,638 |
1,690 |
1,638 |
1,685 |
+2.93% |
67,300 |
| 2024/9/2 |
1,645 |
1,650 |
1,625 |
1,637 |
-0.30% |
28,400 |
| 2024/8/30 |
1,646 |
1,649 |
1,633 |
1,642 |
+0.24% |
24,400 |
| 2024/8/29 |
1,655 |
1,655 |
1,628 |
1,638 |
-0.73% |
34,700 |
| 2024/8/28 |
1,659 |
1,671 |
1,640 |
1,650 |
-0.54% |
25,600 |
| 2024/8/27 |
1,644 |
1,670 |
1,635 |
1,659 |
+1.34% |
39,000 |
| 2024/8/26 |
1,638 |
1,648 |
1,630 |
1,637 |
+0.74% |
33,800 |
| 2024/8/23 |
1,633 |
1,646 |
1,622 |
1,625 |
+0.12% |
28,800 |
| 2024/8/22 |
1,623 |
1,623 |
1,607 |
1,623 |
+0.37% |
14,700 |
| 2024/8/21 |
1,611 |
1,618 |
1,598 |
1,617 |
-0.06% |
33,300 |
| 2024/8/20 |
1,621 |
1,631 |
1,611 |
1,618 |
+0.00% |
35,500 |
| 2024/8/19 |
1,629 |
1,651 |
1,606 |
1,618 |
-1.70% |
40,400 |
| 2024/8/16 |
1,630 |
1,651 |
1,614 |
1,646 |
+3.07% |
60,700 |
| 2024/8/15 |
1,608 |
1,608 |
1,582 |
1,597 |
-0.68% |
51,400 |
| 2024/8/14 |
1,572 |
1,608 |
1,564 |
1,608 |
+1.97% |
36,300 |
| 2024/8/13 |
1,562 |
1,590 |
1,560 |
1,577 |
-0.32% |
34,400 |
| 2024/8/9 |
1,592 |
1,600 |
1,550 |
1,582 |
+2.46% |
108,100 |
| 2024/8/8 |
1,499 |
1,558 |
1,488 |
1,544 |
+1.31% |
82,200 |
| 2024/8/7 |
1,484 |
1,558 |
1,480 |
1,524 |
+0.00% |
90,900 |
| 2024/8/6 |
1,500 |
1,570 |
1,490 |
1,524 |
+5.83% |
107,500 |
| 2024/8/5 |
1,490 |
1,519 |
1,385 |
1,440 |
-7.10% |
191,900 |
| 2024/8/2 |
1,600 |
1,600 |
1,540 |
1,550 |
-3.91% |
145,700 |
| 2024/8/1 |
1,684 |
1,684 |
1,611 |
1,613 |
-4.22% |
78,600 |
| 2024/7/31 |
1,650 |
1,684 |
1,612 |
1,684 |
+1.14% |
86,800 |
| 2024/7/30 |
1,700 |
1,708 |
1,651 |
1,665 |
-1.83% |
100,300 |
| 2024/7/29 |
1,775 |
1,810 |
1,653 |
1,696 |
-3.91% |
218,700 |
| 2024/7/26 |
1,769 |
1,784 |
1,753 |
1,765 |
-0.51% |
44,000 |
| 2024/7/25 |
1,784 |
1,799 |
1,763 |
1,774 |
-0.28% |
70,500 |
| 2024/7/24 |
1,790 |
1,795 |
1,770 |
1,779 |
-0.73% |
49,200 |
| 2024/7/23 |
1,796 |
1,810 |
1,785 |
1,792 |
-0.55% |
48,800 |
| 2024/7/22 |
1,811 |
1,815 |
1,797 |
1,802 |
-0.66% |
30,200 |
| 2024/7/19 |
1,835 |
1,835 |
1,813 |
1,814 |
-1.31% |
38,400 |
| 2024/7/18 |
1,836 |
1,867 |
1,836 |
1,838 |
-0.05% |
58,200 |
| 2024/7/17 |
1,838 |
1,853 |
1,831 |
1,839 |
+0.16% |
46,600 |
| 2024/7/16 |
1,849 |
1,859 |
1,834 |
1,836 |
+0.22% |
50,500 |
| 2024/7/12 |
1,830 |
1,839 |
1,817 |
1,832 |
+0.05% |
44,700 |
| 2024/7/11 |
1,840 |
1,843 |
1,811 |
1,831 |
+0.60% |
60,500 |
|
