| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
1,910 |
1,919 |
1,871 |
1,888 |
-1.31% |
10,700 |
| 2025/1/16 |
1,905 |
1,940 |
1,905 |
1,913 |
+0.74% |
14,500 |
| 2025/1/15 |
1,857 |
1,899 |
1,847 |
1,899 |
+3.26% |
22,000 |
| 2025/1/14 |
1,832 |
1,839 |
1,808 |
1,839 |
+0.38% |
13,000 |
| 2025/1/10 |
1,831 |
1,859 |
1,831 |
1,832 |
-0.54% |
9,600 |
| 2025/1/9 |
1,888 |
1,888 |
1,810 |
1,842 |
-2.44% |
24,100 |
| 2025/1/8 |
1,902 |
1,912 |
1,880 |
1,888 |
-1.36% |
14,800 |
| 2025/1/7 |
1,959 |
1,959 |
1,913 |
1,914 |
-2.25% |
15,300 |
| 2025/1/6 |
1,974 |
1,979 |
1,946 |
1,958 |
-0.51% |
20,600 |
| 2024/12/30 |
1,974 |
1,982 |
1,952 |
1,968 |
+0.92% |
14,600 |
| 2024/12/27 |
1,866 |
1,950 |
1,866 |
1,950 |
+5.01% |
40,000 |
| 2024/12/26 |
1,851 |
1,858 |
1,845 |
1,857 |
-0.11% |
13,400 |
| 2024/12/25 |
1,851 |
1,860 |
1,821 |
1,859 |
+0.16% |
10,200 |
| 2024/12/24 |
1,872 |
1,872 |
1,852 |
1,856 |
-0.54% |
9,200 |
| 2024/12/23 |
1,849 |
1,866 |
1,841 |
1,866 |
+0.54% |
9,000 |
| 2024/12/20 |
1,830 |
1,858 |
1,827 |
1,856 |
+2.20% |
21,000 |
| 2024/12/19 |
1,809 |
1,827 |
1,809 |
1,816 |
-0.44% |
7,400 |
| 2024/12/18 |
1,831 |
1,831 |
1,803 |
1,824 |
-0.33% |
6,100 |
| 2024/12/17 |
1,824 |
1,830 |
1,814 |
1,830 |
+0.77% |
6,200 |
| 2024/12/16 |
1,829 |
1,829 |
1,804 |
1,816 |
+0.33% |
8,400 |
| 2024/12/13 |
1,791 |
1,819 |
1,791 |
1,810 |
+0.89% |
21,900 |
| 2024/12/12 |
1,794 |
1,801 |
1,785 |
1,794 |
+0.67% |
11,500 |
| 2024/12/11 |
1,776 |
1,799 |
1,776 |
1,782 |
+0.68% |
9,400 |
| 2024/12/10 |
1,790 |
1,808 |
1,770 |
1,770 |
-1.01% |
12,400 |
| 2024/12/9 |
1,760 |
1,805 |
1,760 |
1,788 |
+1.59% |
13,500 |
| 2024/12/6 |
1,757 |
1,771 |
1,750 |
1,760 |
-0.28% |
12,800 |
| 2024/12/5 |
1,795 |
1,808 |
1,750 |
1,765 |
-1.67% |
19,200 |
| 2024/12/4 |
1,827 |
1,828 |
1,795 |
1,795 |
-1.75% |
12,400 |
| 2024/12/3 |
1,839 |
1,848 |
1,820 |
1,827 |
-0.44% |
15,500 |
| 2024/12/2 |
1,814 |
1,849 |
1,807 |
1,835 |
+1.16% |
9,900 |
| 2024/11/29 |
1,810 |
1,829 |
1,802 |
1,814 |
+0.33% |
7,700 |
| 2024/11/28 |
1,836 |
1,845 |
1,804 |
1,808 |
-2.06% |
8,200 |
| 2024/11/27 |
1,866 |
1,866 |
1,836 |
1,846 |
-1.07% |
8,200 |
| 2024/11/26 |
1,865 |
1,877 |
1,862 |
1,866 |
+0.05% |
8,300 |
| 2024/11/25 |
1,859 |
1,879 |
1,859 |
1,865 |
+0.38% |
18,100 |
| 2024/11/22 |
1,830 |
1,858 |
1,830 |
1,858 |
+1.36% |
14,500 |
| 2024/11/21 |
1,829 |
1,839 |
1,827 |
1,833 |
+0.22% |
5,300 |
| 2024/11/20 |
1,807 |
1,829 |
1,803 |
1,829 |
+0.11% |
7,500 |
| 2024/11/19 |
1,791 |
1,829 |
1,791 |
1,827 |
+2.01% |
10,100 |
| 2024/11/18 |
1,817 |
1,817 |
1,769 |
1,791 |
-1.43% |
18,300 |
| 2024/11/15 |
1,791 |
1,827 |
1,781 |
1,817 |
+1.68% |
20,800 |
| 2024/11/14 |
1,865 |
1,865 |
1,787 |
1,787 |
-4.18% |
16,600 |
| 2024/11/13 |
1,768 |
1,867 |
1,768 |
1,865 |
+4.54% |
45,200 |
| 2024/11/12 |
1,785 |
1,789 |
1,775 |
1,784 |
-0.22% |
12,800 |
| 2024/11/11 |
1,755 |
1,789 |
1,743 |
1,788 |
+0.90% |
9,500 |
| 2024/11/8 |
1,799 |
1,799 |
1,766 |
1,772 |
-1.06% |
11,100 |
| 2024/11/7 |
1,749 |
1,791 |
1,732 |
1,791 |
+2.40% |
32,700 |
| 2024/11/6 |
1,700 |
1,749 |
1,700 |
1,749 |
+3.12% |
17,600 |
| 2024/11/5 |
1,739 |
1,742 |
1,691 |
1,696 |
-1.57% |
14,200 |
| 2024/11/1 |
1,698 |
1,759 |
1,690 |
1,723 |
+2.62% |
34,300 |
| 2024/10/31 |
1,674 |
1,694 |
1,630 |
1,679 |
+1.02% |
13,200 |
| 2024/10/30 |
1,665 |
1,700 |
1,655 |
1,662 |
-0.06% |
43,700 |
| 2024/10/29 |
1,638 |
1,669 |
1,636 |
1,663 |
+1.34% |
10,100 |
| 2024/10/28 |
1,592 |
1,641 |
1,592 |
1,641 |
+3.34% |
15,100 |
| 2024/10/25 |
1,596 |
1,602 |
1,577 |
1,588 |
-0.50% |
8,200 |
| 2024/10/24 |
1,595 |
1,605 |
1,586 |
1,596 |
-0.25% |
9,700 |
| 2024/10/23 |
1,591 |
1,615 |
1,590 |
1,600 |
+0.38% |
5,500 |
| 2024/10/22 |
1,605 |
1,607 |
1,591 |
1,594 |
-1.06% |
9,400 |
| 2024/10/21 |
1,607 |
1,614 |
1,591 |
1,611 |
+0.25% |
10,300 |
| 2024/10/18 |
1,634 |
1,634 |
1,607 |
1,607 |
-0.74% |
8,400 |
| 2024/10/17 |
1,627 |
1,627 |
1,610 |
1,619 |
-0.61% |
9,800 |
| 2024/10/16 |
1,647 |
1,670 |
1,629 |
1,629 |
-1.45% |
10,200 |
| 2024/10/15 |
1,664 |
1,687 |
1,628 |
1,653 |
+0.06% |
75,700 |
| 2024/10/11 |
1,648 |
1,662 |
1,647 |
1,652 |
+0.24% |
8,500 |
| 2024/10/10 |
1,670 |
1,670 |
1,647 |
1,648 |
-1.32% |
5,900 |
| 2024/10/9 |
1,678 |
1,678 |
1,656 |
1,670 |
+0.48% |
10,600 |
| 2024/10/8 |
1,662 |
1,679 |
1,655 |
1,662 |
-0.84% |
12,400 |
| 2024/10/7 |
1,648 |
1,678 |
1,645 |
1,676 |
+2.57% |
25,300 |
| 2024/10/4 |
1,620 |
1,634 |
1,619 |
1,634 |
+0.93% |
17,700 |
| 2024/10/3 |
1,600 |
1,619 |
1,592 |
1,619 |
+1.63% |
17,300 |
| 2024/10/2 |
1,588 |
1,602 |
1,580 |
1,593 |
+0.00% |
18,300 |
| 2024/10/1 |
1,593 |
1,599 |
1,585 |
1,593 |
+0.31% |
15,700 |
| 2024/9/30 |
1,580 |
1,600 |
1,562 |
1,588 |
-1.00% |
33,200 |
| 2024/9/27 |
1,612 |
1,612 |
1,582 |
1,604 |
-1.11% |
249,800 |
| 2024/9/26 |
1,598 |
1,637 |
1,592 |
1,622 |
+2.33% |
399,100 |
| 2024/9/25 |
1,562 |
1,608 |
1,562 |
1,585 |
+1.60% |
123,000 |
| 2024/9/24 |
1,587 |
1,587 |
1,558 |
1,560 |
-1.70% |
106,600 |
| 2024/9/20 |
1,596 |
1,596 |
1,577 |
1,587 |
+0.13% |
45,200 |
| 2024/9/19 |
1,604 |
1,605 |
1,585 |
1,585 |
-0.81% |
61,500 |
| 2024/9/18 |
1,592 |
1,603 |
1,583 |
1,598 |
+1.01% |
22,900 |
| 2024/9/17 |
1,583 |
1,590 |
1,567 |
1,582 |
+0.51% |
24,200 |
| 2024/9/13 |
1,578 |
1,580 |
1,569 |
1,574 |
-0.06% |
23,100 |
| 2024/9/12 |
1,562 |
1,575 |
1,558 |
1,575 |
+2.01% |
17,000 |
| 2024/9/11 |
1,566 |
1,570 |
1,532 |
1,544 |
-1.66% |
25,000 |
| 2024/9/10 |
1,573 |
1,580 |
1,560 |
1,570 |
+0.64% |
43,400 |
| 2024/9/9 |
1,541 |
1,561 |
1,541 |
1,560 |
-0.06% |
12,000 |
| 2024/9/6 |
1,560 |
1,570 |
1,541 |
1,561 |
-0.19% |
20,700 |
| 2024/9/5 |
1,560 |
1,581 |
1,552 |
1,564 |
+0.19% |
16,400 |
| 2024/9/4 |
1,574 |
1,583 |
1,555 |
1,561 |
-1.82% |
28,400 |
| 2024/9/3 |
1,598 |
1,606 |
1,590 |
1,590 |
-0.25% |
14,400 |
| 2024/9/2 |
1,605 |
1,605 |
1,582 |
1,594 |
-0.56% |
13,500 |
| 2024/8/30 |
1,582 |
1,614 |
1,580 |
1,603 |
+1.52% |
26,100 |
| 2024/8/29 |
1,578 |
1,590 |
1,575 |
1,579 |
-0.38% |
20,000 |
| 2024/8/28 |
1,588 |
1,588 |
1,570 |
1,585 |
-0.50% |
23,700 |
| 2024/8/27 |
1,565 |
1,593 |
1,565 |
1,593 |
+1.72% |
23,000 |
| 2024/8/26 |
1,555 |
1,568 |
1,551 |
1,566 |
+0.84% |
17,100 |
| 2024/8/23 |
1,546 |
1,553 |
1,539 |
1,553 |
+0.32% |
10,700 |
| 2024/8/22 |
1,545 |
1,553 |
1,540 |
1,548 |
+0.19% |
11,700 |
| 2024/8/21 |
1,544 |
1,546 |
1,522 |
1,545 |
+0.00% |
6,100 |
| 2024/8/20 |
1,511 |
1,545 |
1,511 |
1,545 |
+2.73% |
11,300 |
| 2024/8/19 |
1,537 |
1,545 |
1,504 |
1,504 |
-1.31% |
23,000 |
| 2024/8/16 |
1,533 |
1,533 |
1,521 |
1,524 |
+0.07% |
21,000 |
| 2024/8/15 |
1,526 |
1,532 |
1,512 |
1,523 |
-0.26% |
17,500 |
| 2024/8/14 |
1,532 |
1,533 |
1,500 |
1,527 |
-0.33% |
18,500 |
| 2024/8/13 |
1,529 |
1,538 |
1,510 |
1,532 |
+2.82% |
27,800 |
| 2024/8/9 |
1,514 |
1,525 |
1,474 |
1,490 |
+0.40% |
48,500 |
| 2024/8/8 |
1,486 |
1,515 |
1,481 |
1,484 |
-1.26% |
42,600 |
| 2024/8/7 |
1,478 |
1,533 |
1,470 |
1,503 |
+2.18% |
42,900 |
| 2024/8/6 |
1,447 |
1,496 |
1,417 |
1,471 |
+8.00% |
47,200 |
| 2024/8/5 |
1,439 |
1,464 |
1,325 |
1,362 |
-9.14% |
73,600 |
| 2024/8/2 |
1,520 |
1,530 |
1,483 |
1,499 |
-3.48% |
87,200 |
| 2024/8/1 |
1,606 |
1,606 |
1,546 |
1,553 |
-5.07% |
82,200 |
| 2024/7/31 |
1,581 |
1,636 |
1,572 |
1,636 |
+2.89% |
32,800 |
| 2024/7/30 |
1,617 |
1,619 |
1,589 |
1,590 |
-1.73% |
32,400 |
| 2024/7/29 |
1,630 |
1,630 |
1,606 |
1,618 |
+0.75% |
35,200 |
| 2024/7/26 |
1,611 |
1,623 |
1,603 |
1,606 |
-0.31% |
26,500 |
| 2024/7/25 |
1,595 |
1,677 |
1,593 |
1,611 |
+0.69% |
50,300 |
| 2024/7/24 |
1,623 |
1,636 |
1,600 |
1,600 |
-1.42% |
27,400 |
| 2024/7/23 |
1,614 |
1,630 |
1,608 |
1,623 |
+1.06% |
15,200 |
| 2024/7/22 |
1,633 |
1,633 |
1,606 |
1,606 |
-1.17% |
24,700 |
| 2024/7/19 |
1,651 |
1,651 |
1,625 |
1,625 |
-1.93% |
25,800 |
| 2024/7/18 |
1,675 |
1,681 |
1,657 |
1,657 |
-1.31% |
21,400 |
| 2024/7/17 |
1,670 |
1,682 |
1,664 |
1,679 |
+1.14% |
23,800 |
|
