日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,420 |
1,458 |
1,408 |
1,415 |
+0.93% |
616,600 |
2025/2/12 |
1,415 |
1,450 |
1,384 |
1,402 |
+0.43% |
828,300 |
2025/2/10 |
1,370 |
1,408 |
1,330 |
1,396 |
+17.31% |
1,706,100 |
2025/2/7 |
1,189 |
1,213 |
1,178 |
1,190 |
+0.93% |
555,000 |
2025/2/6 |
1,155 |
1,179 |
1,155 |
1,179 |
+3.15% |
238,400 |
2025/2/5 |
1,157 |
1,162 |
1,138 |
1,143 |
-0.78% |
311,400 |
2025/2/4 |
1,172 |
1,199 |
1,148 |
1,152 |
-0.60% |
419,700 |
2025/2/3 |
1,182 |
1,189 |
1,154 |
1,159 |
-2.61% |
304,800 |
2025/1/31 |
1,182 |
1,197 |
1,175 |
1,190 |
+1.36% |
284,600 |
2025/1/30 |
1,164 |
1,176 |
1,160 |
1,174 |
+0.86% |
131,000 |
2025/1/29 |
1,177 |
1,181 |
1,163 |
1,164 |
-0.94% |
260,900 |
2025/1/28 |
1,178 |
1,186 |
1,174 |
1,175 |
-0.76% |
316,800 |
2025/1/27 |
1,177 |
1,192 |
1,174 |
1,184 |
+1.98% |
286,300 |
2025/1/24 |
1,160 |
1,178 |
1,160 |
1,161 |
-0.60% |
157,700 |
2025/1/23 |
1,168 |
1,171 |
1,159 |
1,168 |
+0.17% |
177,500 |
2025/1/22 |
1,160 |
1,179 |
1,160 |
1,166 |
+0.43% |
118,300 |
2025/1/21 |
1,169 |
1,173 |
1,161 |
1,161 |
+0.17% |
77,800 |
2025/1/20 |
1,154 |
1,169 |
1,148 |
1,159 |
+0.00% |
161,300 |
2025/1/17 |
1,158 |
1,163 |
1,143 |
1,159 |
+0.09% |
149,400 |
2025/1/16 |
1,164 |
1,172 |
1,153 |
1,158 |
-0.26% |
158,500 |
2025/1/15 |
1,167 |
1,171 |
1,147 |
1,161 |
-0.77% |
181,800 |
2025/1/14 |
1,180 |
1,189 |
1,150 |
1,170 |
-0.76% |
458,500 |
2025/1/10 |
1,191 |
1,191 |
1,177 |
1,179 |
-1.09% |
103,000 |
2025/1/9 |
1,190 |
1,196 |
1,181 |
1,192 |
-0.08% |
159,700 |
2025/1/8 |
1,213 |
1,216 |
1,190 |
1,193 |
-1.65% |
201,400 |
2025/1/7 |
1,222 |
1,222 |
1,200 |
1,213 |
+0.25% |
187,800 |
2025/1/6 |
1,208 |
1,246 |
1,203 |
1,210 |
+1.26% |
416,300 |
2024/12/30 |
1,197 |
1,205 |
1,191 |
1,195 |
-0.08% |
116,800 |
2024/12/27 |
1,195 |
1,200 |
1,190 |
1,196 |
+0.34% |
112,300 |
2024/12/26 |
1,187 |
1,195 |
1,181 |
1,192 |
+0.42% |
125,500 |
2024/12/25 |
1,190 |
1,191 |
1,174 |
1,187 |
+0.17% |
122,400 |
2024/12/24 |
1,201 |
1,201 |
1,169 |
1,185 |
-1.74% |
153,400 |
2024/12/23 |
1,197 |
1,207 |
1,188 |
1,206 |
+1.60% |
129,100 |
2024/12/20 |
1,189 |
1,194 |
1,176 |
1,187 |
+0.68% |
430,800 |
2024/12/19 |
1,167 |
1,187 |
1,163 |
1,179 |
-0.25% |
167,100 |
2024/12/18 |
1,184 |
1,195 |
1,168 |
1,182 |
-0.51% |
141,400 |
2024/12/17 |
1,173 |
1,191 |
1,167 |
1,188 |
+2.15% |
285,600 |
2024/12/16 |
1,181 |
1,192 |
1,161 |
1,163 |
-1.61% |
175,000 |
2024/12/13 |
1,165 |
1,191 |
1,163 |
1,182 |
+0.77% |
192,800 |
2024/12/12 |
1,183 |
1,188 |
1,173 |
1,173 |
-0.26% |
213,300 |
2024/12/11 |
1,179 |
1,181 |
1,165 |
1,176 |
-0.25% |
119,600 |
2024/12/10 |
1,215 |
1,215 |
1,168 |
1,179 |
-1.50% |
215,800 |
2024/12/9 |
1,182 |
1,209 |
1,178 |
1,197 |
+1.53% |
232,400 |
2024/12/6 |
1,190 |
1,191 |
1,160 |
1,179 |
-0.51% |
194,600 |
2024/12/5 |
1,186 |
1,193 |
1,178 |
1,185 |
+0.77% |
186,600 |
2024/12/4 |
1,201 |
1,219 |
1,173 |
1,176 |
-2.57% |
381,400 |
2024/12/3 |
1,178 |
1,215 |
1,170 |
1,207 |
+2.46% |
375,100 |
2024/12/2 |
1,184 |
1,184 |
1,158 |
1,178 |
-0.93% |
431,500 |
2024/11/29 |
1,182 |
1,195 |
1,174 |
1,189 |
-0.08% |
283,200 |
2024/11/28 |
1,175 |
1,190 |
1,169 |
1,190 |
+1.28% |
263,500 |
2024/11/27 |
1,184 |
1,193 |
1,151 |
1,175 |
-0.51% |
468,300 |
2024/11/26 |
1,148 |
1,181 |
1,146 |
1,181 |
+2.87% |
404,400 |
2024/11/25 |
1,166 |
1,170 |
1,147 |
1,148 |
-1.03% |
428,300 |
2024/11/22 |
1,140 |
1,160 |
1,139 |
1,160 |
+2.02% |
587,000 |
2024/11/21 |
1,149 |
1,149 |
1,135 |
1,137 |
-0.79% |
234,200 |
2024/11/20 |
1,141 |
1,147 |
1,126 |
1,146 |
+1.15% |
566,000 |
2024/11/19 |
1,112 |
1,139 |
1,111 |
1,133 |
+2.07% |
666,500 |
2024/11/18 |
1,112 |
1,124 |
1,104 |
1,110 |
-0.18% |
317,800 |
2024/11/15 |
1,102 |
1,115 |
1,086 |
1,112 |
-0.63% |
426,900 |
2024/11/14 |
1,083 |
1,120 |
1,083 |
1,119 |
+3.52% |
652,900 |
2024/11/13 |
1,035 |
1,110 |
1,035 |
1,081 |
-3.91% |
2,203,800 |
2024/11/12 |
1,125 |
1,125 |
1,125 |
1,125 |
+15.38% |
2,105,800 |
2024/11/11 |
977 |
992 |
973 |
975 |
-0.61% |
128,900 |
2024/11/8 |
1,014 |
1,030 |
981 |
981 |
-2.19% |
183,200 |
2024/11/7 |
982 |
1,014 |
982 |
1,003 |
+4.15% |
256,400 |
2024/11/6 |
961 |
976 |
960 |
963 |
+0.21% |
124,200 |
2024/11/5 |
968 |
974 |
960 |
961 |
-0.41% |
84,900 |
2024/11/1 |
979 |
989 |
963 |
965 |
-2.72% |
143,300 |
2024/10/31 |
996 |
1,001 |
984 |
992 |
-0.10% |
168,600 |
2024/10/30 |
989 |
998 |
982 |
993 |
+1.53% |
363,400 |
2024/10/29 |
978 |
984 |
971 |
978 |
+0.00% |
142,400 |
2024/10/28 |
972 |
986 |
966 |
978 |
+0.82% |
100,800 |
2024/10/25 |
978 |
984 |
965 |
970 |
-0.92% |
90,700 |
2024/10/24 |
982 |
983 |
971 |
979 |
-0.31% |
61,600 |
2024/10/23 |
997 |
1,001 |
977 |
982 |
-1.70% |
95,500 |
2024/10/22 |
999 |
1,006 |
994 |
999 |
-1.09% |
96,800 |
2024/10/21 |
1,021 |
1,021 |
1,006 |
1,010 |
-0.69% |
83,800 |
2024/10/18 |
1,022 |
1,022 |
1,010 |
1,017 |
+0.00% |
62,900 |
2024/10/17 |
1,016 |
1,020 |
1,009 |
1,017 |
-0.29% |
89,100 |
2024/10/16 |
1,015 |
1,029 |
1,010 |
1,020 |
+0.00% |
107,100 |
2024/10/15 |
1,023 |
1,025 |
1,008 |
1,020 |
+0.39% |
111,700 |
2024/10/11 |
1,003 |
1,032 |
1,003 |
1,016 |
+1.30% |
217,700 |
2024/10/10 |
1,012 |
1,012 |
997 |
1,003 |
-0.69% |
87,000 |
2024/10/9 |
1,011 |
1,013 |
1,001 |
1,010 |
+0.40% |
172,400 |
2024/10/8 |
1,015 |
1,018 |
1,003 |
1,006 |
-1.08% |
77,200 |
2024/10/7 |
1,013 |
1,022 |
1,007 |
1,017 |
+1.19% |
98,200 |
2024/10/4 |
993 |
1,008 |
993 |
1,005 |
+1.72% |
116,300 |
2024/10/3 |
1,000 |
1,004 |
985 |
988 |
+0.82% |
81,100 |
2024/10/2 |
987 |
997 |
976 |
980 |
-1.31% |
94,900 |
2024/10/1 |
980 |
997 |
980 |
993 |
+1.33% |
140,700 |
2024/9/30 |
970 |
985 |
968 |
980 |
-1.90% |
188,700 |
2024/9/27 |
1,011 |
1,011 |
995 |
999 |
-0.60% |
97,800 |
2024/9/26 |
989 |
1,009 |
987 |
1,005 |
+3.18% |
185,800 |
2024/9/25 |
980 |
980 |
965 |
974 |
+0.31% |
98,400 |
2024/9/24 |
985 |
999 |
971 |
971 |
-0.10% |
154,900 |
2024/9/20 |
963 |
986 |
950 |
972 |
+2.53% |
272,100 |
2024/9/19 |
943 |
954 |
938 |
948 |
+1.17% |
126,600 |
2024/9/18 |
930 |
937 |
914 |
937 |
+2.18% |
196,400 |
2024/9/17 |
910 |
920 |
895 |
917 |
+2.12% |
233,200 |
2024/9/13 |
905 |
911 |
898 |
898 |
-0.55% |
251,600 |
2024/9/12 |
910 |
916 |
897 |
903 |
+0.67% |
152,800 |
2024/9/11 |
908 |
913 |
885 |
897 |
-1.64% |
457,000 |
2024/9/10 |
914 |
924 |
911 |
912 |
+0.55% |
79,100 |
2024/9/9 |
901 |
914 |
881 |
907 |
-1.31% |
134,500 |
2024/9/6 |
931 |
935 |
916 |
919 |
-0.54% |
123,700 |
2024/9/5 |
913 |
929 |
911 |
924 |
+0.87% |
80,600 |
2024/9/4 |
927 |
928 |
911 |
916 |
-2.55% |
113,000 |
2024/9/3 |
942 |
947 |
938 |
940 |
+0.64% |
46,700 |
2024/9/2 |
940 |
940 |
928 |
934 |
+0.11% |
62,800 |
2024/8/30 |
948 |
948 |
932 |
933 |
-1.06% |
72,200 |
2024/8/29 |
942 |
948 |
932 |
943 |
+0.75% |
93,400 |
2024/8/28 |
946 |
946 |
931 |
936 |
-1.27% |
83,900 |
2024/8/27 |
920 |
948 |
916 |
948 |
+4.29% |
113,200 |
2024/8/26 |
915 |
919 |
906 |
909 |
-0.33% |
96,900 |
2024/8/23 |
908 |
918 |
905 |
912 |
+1.56% |
88,600 |
2024/8/22 |
916 |
916 |
893 |
898 |
-1.21% |
96,400 |
2024/8/21 |
905 |
915 |
902 |
909 |
-0.55% |
90,000 |
2024/8/20 |
911 |
921 |
905 |
914 |
+2.47% |
107,300 |
2024/8/19 |
913 |
913 |
892 |
892 |
-2.83% |
108,000 |
2024/8/16 |
918 |
918 |
907 |
918 |
+1.66% |
70,500 |
2024/8/15 |
907 |
913 |
898 |
903 |
+0.67% |
94,500 |
2024/8/14 |
896 |
899 |
877 |
897 |
+1.82% |
186,700 |
2024/8/13 |
859 |
889 |
847 |
881 |
-2.33% |
253,000 |
|