日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,315 |
1,315 |
1,293 |
1,294 |
-1.15% |
46,300 |
2025/2/13 |
1,305 |
1,328 |
1,288 |
1,309 |
-3.82% |
106,000 |
2025/2/12 |
1,347 |
1,382 |
1,336 |
1,361 |
+1.04% |
70,100 |
2025/2/10 |
1,361 |
1,371 |
1,347 |
1,347 |
-0.52% |
44,500 |
2025/2/7 |
1,331 |
1,356 |
1,331 |
1,354 |
+1.96% |
38,100 |
2025/2/6 |
1,308 |
1,339 |
1,308 |
1,328 |
+0.99% |
32,000 |
2025/2/5 |
1,289 |
1,323 |
1,289 |
1,315 |
+1.94% |
48,600 |
2025/2/4 |
1,294 |
1,304 |
1,282 |
1,290 |
-0.31% |
41,700 |
2025/2/3 |
1,298 |
1,304 |
1,278 |
1,294 |
-0.46% |
32,000 |
2025/1/31 |
1,314 |
1,314 |
1,295 |
1,300 |
-1.14% |
18,700 |
2025/1/30 |
1,293 |
1,315 |
1,293 |
1,315 |
+1.70% |
21,700 |
2025/1/29 |
1,306 |
1,311 |
1,293 |
1,293 |
-0.61% |
45,700 |
2025/1/28 |
1,297 |
1,308 |
1,296 |
1,301 |
+0.08% |
19,700 |
2025/1/27 |
1,304 |
1,314 |
1,296 |
1,300 |
+0.31% |
28,000 |
2025/1/24 |
1,277 |
1,303 |
1,277 |
1,296 |
+1.49% |
45,500 |
2025/1/23 |
1,290 |
1,290 |
1,277 |
1,277 |
-0.62% |
25,800 |
2025/1/22 |
1,275 |
1,288 |
1,275 |
1,285 |
+0.86% |
14,600 |
2025/1/21 |
1,286 |
1,288 |
1,271 |
1,274 |
-0.23% |
22,200 |
2025/1/20 |
1,255 |
1,286 |
1,255 |
1,277 |
+1.75% |
24,600 |
2025/1/17 |
1,238 |
1,261 |
1,231 |
1,255 |
+0.48% |
27,000 |
2025/1/16 |
1,268 |
1,268 |
1,246 |
1,249 |
-1.11% |
40,800 |
2025/1/15 |
1,260 |
1,274 |
1,260 |
1,263 |
+0.16% |
25,300 |
2025/1/14 |
1,278 |
1,278 |
1,253 |
1,261 |
-1.33% |
34,100 |
2025/1/10 |
1,288 |
1,293 |
1,278 |
1,278 |
-0.93% |
27,000 |
2025/1/9 |
1,298 |
1,304 |
1,290 |
1,290 |
-0.85% |
34,200 |
2025/1/8 |
1,301 |
1,315 |
1,299 |
1,301 |
-0.46% |
37,600 |
2025/1/7 |
1,312 |
1,317 |
1,291 |
1,307 |
-0.08% |
46,900 |
2025/1/6 |
1,303 |
1,313 |
1,295 |
1,308 |
+0.15% |
62,800 |
2024/12/30 |
1,298 |
1,310 |
1,287 |
1,306 |
+0.62% |
31,000 |
2024/12/27 |
1,294 |
1,299 |
1,287 |
1,298 |
+0.15% |
41,600 |
2024/12/26 |
1,263 |
1,296 |
1,263 |
1,296 |
+2.37% |
56,200 |
2024/12/25 |
1,261 |
1,266 |
1,247 |
1,266 |
+0.48% |
21,600 |
2024/12/24 |
1,252 |
1,261 |
1,240 |
1,260 |
+0.72% |
24,200 |
2024/12/23 |
1,267 |
1,282 |
1,248 |
1,251 |
-1.57% |
58,000 |
2024/12/20 |
1,245 |
1,277 |
1,245 |
1,271 |
+2.25% |
58,500 |
2024/12/19 |
1,240 |
1,244 |
1,236 |
1,243 |
+0.16% |
13,700 |
2024/12/18 |
1,239 |
1,249 |
1,239 |
1,241 |
+0.16% |
13,600 |
2024/12/17 |
1,232 |
1,244 |
1,232 |
1,239 |
+0.00% |
24,700 |
2024/12/16 |
1,234 |
1,244 |
1,233 |
1,239 |
+0.41% |
19,800 |
2024/12/13 |
1,231 |
1,241 |
1,230 |
1,234 |
-0.56% |
20,600 |
2024/12/12 |
1,245 |
1,255 |
1,238 |
1,241 |
-0.24% |
24,000 |
2024/12/11 |
1,232 |
1,244 |
1,230 |
1,244 |
+0.73% |
20,800 |
2024/12/10 |
1,244 |
1,247 |
1,230 |
1,235 |
+0.49% |
28,000 |
2024/12/9 |
1,243 |
1,249 |
1,228 |
1,229 |
-0.73% |
29,500 |
2024/12/6 |
1,240 |
1,243 |
1,233 |
1,238 |
-0.80% |
20,300 |
2024/12/5 |
1,248 |
1,255 |
1,238 |
1,248 |
+0.97% |
24,000 |
2024/12/4 |
1,243 |
1,246 |
1,234 |
1,236 |
-0.24% |
19,000 |
2024/12/3 |
1,241 |
1,255 |
1,239 |
1,239 |
-0.16% |
23,600 |
2024/12/2 |
1,246 |
1,257 |
1,229 |
1,241 |
-0.40% |
34,500 |
2024/11/29 |
1,261 |
1,267 |
1,246 |
1,246 |
-1.66% |
18,200 |
2024/11/28 |
1,250 |
1,275 |
1,248 |
1,267 |
+1.36% |
25,300 |
2024/11/27 |
1,274 |
1,274 |
1,238 |
1,250 |
-1.88% |
53,100 |
2024/11/26 |
1,271 |
1,284 |
1,255 |
1,274 |
+0.00% |
31,700 |
2024/11/25 |
1,293 |
1,300 |
1,274 |
1,274 |
-0.47% |
74,400 |
2024/11/22 |
1,261 |
1,285 |
1,261 |
1,280 |
+1.67% |
31,600 |
2024/11/21 |
1,260 |
1,266 |
1,241 |
1,259 |
-0.08% |
56,300 |
2024/11/20 |
1,272 |
1,284 |
1,251 |
1,260 |
-1.95% |
59,000 |
2024/11/19 |
1,232 |
1,292 |
1,220 |
1,285 |
+3.80% |
127,200 |
2024/11/18 |
1,228 |
1,243 |
1,208 |
1,238 |
-0.80% |
60,300 |
2024/11/15 |
1,230 |
1,248 |
1,212 |
1,248 |
+1.79% |
71,900 |
2024/11/14 |
1,231 |
1,244 |
1,202 |
1,226 |
-1.05% |
97,100 |
2024/11/13 |
1,205 |
1,252 |
1,175 |
1,239 |
+6.44% |
222,300 |
2024/11/12 |
1,161 |
1,185 |
1,161 |
1,164 |
+0.34% |
47,500 |
2024/11/11 |
1,146 |
1,161 |
1,146 |
1,160 |
+0.35% |
61,500 |
2024/11/8 |
1,179 |
1,186 |
1,153 |
1,156 |
-2.28% |
65,300 |
2024/11/7 |
1,150 |
1,189 |
1,145 |
1,183 |
+2.87% |
86,100 |
2024/11/6 |
1,138 |
1,164 |
1,138 |
1,150 |
+0.44% |
36,500 |
2024/11/5 |
1,136 |
1,145 |
1,120 |
1,145 |
+0.97% |
66,200 |
2024/11/1 |
1,126 |
1,137 |
1,121 |
1,134 |
+0.27% |
39,600 |
2024/10/31 |
1,113 |
1,136 |
1,113 |
1,131 |
+1.62% |
29,000 |
2024/10/30 |
1,108 |
1,122 |
1,108 |
1,113 |
+0.27% |
158,800 |
2024/10/29 |
1,111 |
1,116 |
1,105 |
1,110 |
-0.54% |
43,200 |
2024/10/28 |
1,091 |
1,118 |
1,088 |
1,116 |
+2.29% |
50,500 |
2024/10/25 |
1,093 |
1,096 |
1,085 |
1,091 |
-0.09% |
47,400 |
2024/10/24 |
1,091 |
1,098 |
1,082 |
1,092 |
+0.46% |
31,600 |
2024/10/23 |
1,096 |
1,108 |
1,085 |
1,087 |
-1.09% |
62,100 |
2024/10/22 |
1,110 |
1,116 |
1,087 |
1,099 |
-1.08% |
69,100 |
2024/10/21 |
1,110 |
1,112 |
1,107 |
1,111 |
+0.09% |
59,600 |
2024/10/18 |
1,110 |
1,117 |
1,107 |
1,110 |
+0.54% |
37,600 |
2024/10/17 |
1,100 |
1,111 |
1,100 |
1,104 |
+0.00% |
64,100 |
2024/10/16 |
1,106 |
1,115 |
1,097 |
1,104 |
-0.63% |
45,800 |
2024/10/15 |
1,110 |
1,127 |
1,099 |
1,111 |
+0.09% |
102,400 |
2024/10/11 |
1,106 |
1,110 |
1,100 |
1,110 |
+0.63% |
31,700 |
2024/10/10 |
1,100 |
1,105 |
1,095 |
1,103 |
+1.10% |
26,300 |
2024/10/9 |
1,110 |
1,110 |
1,085 |
1,091 |
-1.62% |
32,100 |
2024/10/8 |
1,116 |
1,127 |
1,109 |
1,109 |
-1.42% |
117,600 |
2024/10/7 |
1,131 |
1,137 |
1,119 |
1,125 |
+0.00% |
76,100 |
2024/10/4 |
1,126 |
1,137 |
1,119 |
1,125 |
+0.45% |
72,500 |
2024/10/3 |
1,112 |
1,136 |
1,101 |
1,120 |
+2.10% |
59,600 |
2024/10/2 |
1,092 |
1,117 |
1,091 |
1,097 |
-0.27% |
34,400 |
2024/10/1 |
1,094 |
1,112 |
1,090 |
1,100 |
+1.48% |
46,000 |
2024/9/30 |
1,061 |
1,100 |
1,058 |
1,084 |
-2.52% |
95,600 |
2024/9/27 |
1,119 |
1,119 |
1,093 |
1,112 |
-0.09% |
54,100 |
2024/9/26 |
1,099 |
1,113 |
1,089 |
1,113 |
+1.64% |
83,000 |
2024/9/25 |
1,099 |
1,105 |
1,088 |
1,095 |
+0.00% |
30,400 |
2024/9/24 |
1,085 |
1,095 |
1,083 |
1,095 |
+1.01% |
36,300 |
2024/9/20 |
1,078 |
1,089 |
1,077 |
1,084 |
+0.84% |
31,100 |
2024/9/19 |
1,063 |
1,081 |
1,063 |
1,075 |
+1.13% |
24,400 |
2024/9/18 |
1,051 |
1,063 |
1,036 |
1,063 |
+1.72% |
20,200 |
2024/9/17 |
1,053 |
1,054 |
1,029 |
1,045 |
+0.38% |
22,800 |
2024/9/13 |
1,041 |
1,051 |
1,039 |
1,041 |
-0.29% |
32,200 |
2024/9/12 |
1,052 |
1,056 |
1,031 |
1,044 |
+0.97% |
28,100 |
2024/9/11 |
1,044 |
1,044 |
1,027 |
1,034 |
-1.90% |
94,300 |
2024/9/10 |
1,073 |
1,073 |
1,045 |
1,054 |
-1.59% |
37,200 |
2024/9/9 |
1,068 |
1,077 |
1,053 |
1,071 |
-1.65% |
38,000 |
2024/9/6 |
1,108 |
1,108 |
1,079 |
1,089 |
-1.63% |
28,300 |
2024/9/5 |
1,095 |
1,117 |
1,088 |
1,107 |
+1.10% |
66,300 |
2024/9/4 |
1,083 |
1,120 |
1,082 |
1,095 |
-1.26% |
163,600 |
2024/9/3 |
1,116 |
1,121 |
1,104 |
1,109 |
-0.36% |
23,200 |
2024/9/2 |
1,115 |
1,118 |
1,103 |
1,113 |
+0.00% |
73,000 |
2024/8/30 |
1,112 |
1,126 |
1,108 |
1,113 |
+0.09% |
50,300 |
2024/8/29 |
1,101 |
1,113 |
1,101 |
1,112 |
+0.09% |
26,200 |
2024/8/28 |
1,119 |
1,119 |
1,107 |
1,111 |
-0.63% |
22,500 |
2024/8/27 |
1,110 |
1,118 |
1,110 |
1,118 |
+0.99% |
49,300 |
2024/8/26 |
1,106 |
1,113 |
1,100 |
1,107 |
-0.72% |
34,900 |
2024/8/23 |
1,113 |
1,122 |
1,108 |
1,115 |
-0.09% |
24,300 |
2024/8/22 |
1,111 |
1,120 |
1,109 |
1,116 |
+0.45% |
32,400 |
2024/8/21 |
1,111 |
1,114 |
1,107 |
1,111 |
-0.18% |
28,000 |
2024/8/20 |
1,113 |
1,141 |
1,112 |
1,113 |
+0.18% |
43,900 |
2024/8/19 |
1,133 |
1,143 |
1,111 |
1,111 |
-3.31% |
38,800 |
2024/8/16 |
1,120 |
1,151 |
1,120 |
1,149 |
+3.42% |
38,000 |
2024/8/15 |
1,120 |
1,128 |
1,105 |
1,111 |
-0.89% |
38,800 |
2024/8/14 |
1,090 |
1,133 |
1,085 |
1,121 |
+2.66% |
34,400 |
|