| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
2,053 |
2,060 |
2,053 |
2,053 |
+0.00% |
2,100 |
| 2025/1/10 |
2,054 |
2,057 |
2,048 |
2,053 |
-0.05% |
1,500 |
| 2025/1/9 |
2,066 |
2,067 |
2,054 |
2,054 |
-0.53% |
2,400 |
| 2025/1/8 |
2,064 |
2,069 |
2,064 |
2,065 |
+0.10% |
1,900 |
| 2025/1/7 |
2,065 |
2,070 |
2,061 |
2,063 |
-0.05% |
3,200 |
| 2025/1/6 |
2,064 |
2,068 |
2,045 |
2,064 |
+1.88% |
8,700 |
| 2024/12/30 |
2,014 |
2,027 |
2,005 |
2,026 |
+1.30% |
3,200 |
| 2024/12/27 |
1,992 |
2,000 |
1,984 |
2,000 |
+0.96% |
4,100 |
| 2024/12/26 |
1,993 |
1,996 |
1,977 |
1,981 |
-0.60% |
7,500 |
| 2024/12/25 |
1,977 |
2,000 |
1,977 |
1,993 |
+0.86% |
6,800 |
| 2024/12/24 |
1,982 |
1,982 |
1,973 |
1,976 |
-0.60% |
11,500 |
| 2024/12/23 |
1,995 |
2,000 |
1,986 |
1,988 |
-0.75% |
7,600 |
| 2024/12/20 |
2,004 |
2,005 |
1,993 |
2,003 |
+0.15% |
5,400 |
| 2024/12/19 |
2,000 |
2,005 |
2,000 |
2,000 |
-0.05% |
8,300 |
| 2024/12/18 |
2,008 |
2,008 |
2,001 |
2,001 |
-0.20% |
5,200 |
| 2024/12/17 |
2,003 |
2,005 |
2,003 |
2,005 |
+0.10% |
2,200 |
| 2024/12/16 |
2,006 |
2,006 |
2,003 |
2,003 |
-0.15% |
2,000 |
| 2024/12/13 |
2,007 |
2,007 |
2,002 |
2,006 |
+0.25% |
1,800 |
| 2024/12/12 |
2,003 |
2,007 |
2,001 |
2,001 |
-0.10% |
2,400 |
| 2024/12/11 |
2,005 |
2,005 |
2,003 |
2,003 |
-0.20% |
2,200 |
| 2024/12/10 |
2,003 |
2,007 |
2,003 |
2,007 |
+0.20% |
2,100 |
| 2024/12/9 |
2,004 |
2,004 |
2,003 |
2,003 |
-0.35% |
3,200 |
| 2024/12/6 |
2,011 |
2,017 |
2,010 |
2,010 |
-0.15% |
6,300 |
| 2024/12/5 |
2,013 |
2,020 |
2,013 |
2,013 |
+0.10% |
2,900 |
| 2024/12/4 |
2,023 |
2,023 |
2,011 |
2,011 |
-0.40% |
3,200 |
| 2024/12/3 |
2,020 |
2,024 |
2,014 |
2,019 |
+0.40% |
2,800 |
| 2024/12/2 |
2,035 |
2,035 |
2,010 |
2,011 |
-0.54% |
8,500 |
| 2024/11/29 |
2,010 |
2,092 |
2,001 |
2,022 |
+0.60% |
55,700 |
| 2024/11/28 |
2,010 |
2,013 |
2,002 |
2,010 |
+0.35% |
5,400 |
| 2024/11/27 |
2,020 |
2,022 |
2,003 |
2,003 |
-0.55% |
5,600 |
| 2024/11/26 |
2,023 |
2,023 |
2,012 |
2,014 |
-0.44% |
2,700 |
| 2024/11/25 |
2,017 |
2,025 |
2,017 |
2,023 |
+0.40% |
1,500 |
| 2024/11/22 |
2,006 |
2,021 |
2,006 |
2,015 |
+0.25% |
2,300 |
| 2024/11/21 |
2,005 |
2,011 |
2,005 |
2,010 |
+0.10% |
1,700 |
| 2024/11/20 |
2,008 |
2,013 |
2,006 |
2,008 |
-0.15% |
3,300 |
| 2024/11/19 |
2,019 |
2,019 |
2,010 |
2,011 |
-0.40% |
3,200 |
| 2024/11/18 |
2,020 |
2,025 |
2,019 |
2,019 |
-0.15% |
5,500 |
| 2024/11/15 |
2,023 |
2,029 |
2,020 |
2,022 |
-0.54% |
3,200 |
| 2024/11/14 |
2,051 |
2,051 |
2,033 |
2,033 |
-0.73% |
2,500 |
| 2024/11/13 |
2,049 |
2,051 |
2,048 |
2,048 |
+0.00% |
2,900 |
| 2024/11/12 |
2,055 |
2,062 |
2,048 |
2,048 |
-0.34% |
2,300 |
| 2024/11/11 |
2,058 |
2,072 |
2,052 |
2,055 |
+0.20% |
2,600 |
| 2024/11/8 |
2,060 |
2,064 |
2,019 |
2,051 |
+0.49% |
6,700 |
| 2024/11/7 |
2,043 |
2,047 |
2,040 |
2,041 |
-0.10% |
4,300 |
| 2024/11/6 |
2,043 |
2,045 |
2,030 |
2,043 |
+0.89% |
5,400 |
| 2024/11/5 |
2,055 |
2,055 |
2,025 |
2,025 |
-0.74% |
8,100 |
| 2024/11/1 |
2,057 |
2,061 |
2,034 |
2,040 |
-1.50% |
13,300 |
| 2024/10/31 |
2,050 |
2,086 |
2,050 |
2,071 |
+0.10% |
19,500 |
| 2024/10/30 |
2,073 |
2,096 |
2,069 |
2,069 |
-2.17% |
112,400 |
| 2024/10/29 |
2,109 |
2,116 |
2,105 |
2,115 |
+0.62% |
312,200 |
| 2024/10/28 |
2,090 |
2,107 |
2,086 |
2,102 |
+0.19% |
57,000 |
| 2024/10/25 |
2,103 |
2,105 |
2,090 |
2,098 |
-0.24% |
18,600 |
| 2024/10/24 |
2,110 |
2,115 |
2,103 |
2,103 |
-0.33% |
28,800 |
| 2024/10/23 |
2,112 |
2,113 |
2,110 |
2,110 |
-0.19% |
9,600 |
| 2024/10/22 |
2,112 |
2,114 |
2,110 |
2,114 |
+0.09% |
11,600 |
| 2024/10/21 |
2,113 |
2,116 |
2,112 |
2,112 |
-0.09% |
13,500 |
| 2024/10/18 |
2,111 |
2,118 |
2,111 |
2,114 |
+0.05% |
6,300 |
| 2024/10/17 |
2,113 |
2,114 |
2,111 |
2,113 |
-0.19% |
10,300 |
| 2024/10/16 |
2,120 |
2,120 |
2,115 |
2,117 |
-0.14% |
11,600 |
| 2024/10/15 |
2,120 |
2,122 |
2,115 |
2,120 |
+0.05% |
11,900 |
| 2024/10/11 |
2,119 |
2,122 |
2,118 |
2,119 |
+0.00% |
5,100 |
| 2024/10/10 |
2,122 |
2,123 |
2,116 |
2,119 |
-0.05% |
6,200 |
| 2024/10/9 |
2,122 |
2,125 |
2,120 |
2,120 |
+0.00% |
7,400 |
| 2024/10/8 |
2,116 |
2,120 |
2,116 |
2,120 |
+0.09% |
4,300 |
| 2024/10/7 |
2,120 |
2,124 |
2,114 |
2,118 |
+0.28% |
8,200 |
| 2024/10/4 |
2,113 |
2,120 |
2,112 |
2,112 |
-0.09% |
10,000 |
| 2024/10/3 |
2,115 |
2,115 |
2,113 |
2,114 |
+0.09% |
8,600 |
| 2024/10/2 |
2,111 |
2,120 |
2,110 |
2,112 |
+0.09% |
6,500 |
| 2024/10/1 |
2,102 |
2,114 |
2,102 |
2,110 |
+0.29% |
6,100 |
| 2024/9/30 |
2,115 |
2,118 |
2,090 |
2,104 |
-0.47% |
14,900 |
| 2024/9/27 |
2,088 |
2,120 |
2,086 |
2,114 |
+1.34% |
12,700 |
| 2024/9/26 |
2,049 |
2,086 |
2,046 |
2,086 |
+2.36% |
8,400 |
| 2024/9/25 |
2,043 |
2,047 |
2,032 |
2,038 |
+0.30% |
3,900 |
| 2024/9/24 |
2,050 |
2,053 |
2,021 |
2,032 |
-1.12% |
3,900 |
| 2024/9/20 |
2,021 |
2,055 |
2,015 |
2,055 |
+1.78% |
5,400 |
| 2024/9/19 |
2,015 |
2,020 |
2,015 |
2,019 |
+0.30% |
2,900 |
| 2024/9/18 |
2,023 |
2,028 |
2,013 |
2,013 |
-0.49% |
2,300 |
| 2024/9/17 |
2,055 |
2,055 |
2,023 |
2,023 |
-1.56% |
5,700 |
| 2024/9/13 |
2,050 |
2,058 |
2,050 |
2,055 |
+0.49% |
1,600 |
| 2024/9/12 |
2,059 |
2,061 |
2,044 |
2,045 |
-0.68% |
1,900 |
| 2024/9/11 |
2,062 |
2,062 |
2,044 |
2,059 |
-0.91% |
3,700 |
| 2024/9/10 |
2,089 |
2,092 |
2,060 |
2,078 |
+0.24% |
2,800 |
| 2024/9/9 |
2,050 |
2,088 |
2,035 |
2,073 |
-1.05% |
6,100 |
| 2024/9/6 |
2,106 |
2,106 |
2,095 |
2,095 |
-0.52% |
1,100 |
| 2024/9/5 |
2,083 |
2,119 |
2,083 |
2,106 |
+0.10% |
3,000 |
| 2024/9/4 |
2,100 |
2,105 |
2,096 |
2,104 |
-0.38% |
3,100 |
| 2024/9/3 |
2,112 |
2,122 |
2,112 |
2,112 |
+0.00% |
4,100 |
| 2024/9/2 |
2,128 |
2,128 |
2,103 |
2,112 |
+0.57% |
7,100 |
| 2024/8/30 |
2,051 |
2,126 |
2,025 |
2,100 |
+2.19% |
16,000 |
| 2024/8/29 |
2,108 |
2,127 |
1,945 |
2,055 |
-2.51% |
67,700 |
| 2024/8/28 |
2,126 |
2,126 |
2,097 |
2,108 |
-0.71% |
12,000 |
| 2024/8/27 |
2,122 |
2,124 |
2,118 |
2,123 |
-0.05% |
5,300 |
| 2024/8/26 |
2,123 |
2,125 |
2,120 |
2,124 |
+0.05% |
4,600 |
| 2024/8/23 |
2,122 |
2,124 |
2,118 |
2,123 |
+0.14% |
1,500 |
| 2024/8/22 |
2,124 |
2,124 |
2,102 |
2,120 |
+0.24% |
3,000 |
| 2024/8/21 |
2,119 |
2,126 |
2,101 |
2,115 |
-0.52% |
3,100 |
| 2024/8/20 |
2,125 |
2,126 |
2,115 |
2,126 |
+0.14% |
4,300 |
| 2024/8/19 |
2,123 |
2,123 |
2,113 |
2,123 |
+0.38% |
2,300 |
| 2024/8/16 |
2,126 |
2,126 |
2,114 |
2,115 |
-0.19% |
4,100 |
| 2024/8/15 |
2,085 |
2,120 |
2,085 |
2,119 |
+1.15% |
2,800 |
| 2024/8/14 |
2,092 |
2,095 |
2,079 |
2,095 |
+0.19% |
2,000 |
| 2024/8/13 |
2,080 |
2,094 |
2,074 |
2,091 |
+0.53% |
3,600 |
| 2024/8/9 |
2,067 |
2,095 |
2,061 |
2,080 |
-0.53% |
4,600 |
| 2024/8/8 |
2,079 |
2,094 |
2,010 |
2,091 |
-0.85% |
5,600 |
| 2024/8/7 |
1,960 |
2,123 |
1,960 |
2,109 |
+7.60% |
10,500 |
| 2024/8/6 |
1,989 |
2,000 |
1,923 |
1,960 |
+5.04% |
10,600 |
| 2024/8/5 |
1,906 |
1,931 |
1,826 |
1,866 |
-7.58% |
24,700 |
| 2024/8/2 |
2,020 |
2,040 |
2,004 |
2,019 |
-4.76% |
14,500 |
| 2024/8/1 |
2,125 |
2,128 |
2,101 |
2,120 |
+0.00% |
6,500 |
| 2024/7/31 |
2,130 |
2,130 |
2,118 |
2,120 |
-0.38% |
4,700 |
| 2024/7/30 |
2,129 |
2,129 |
2,124 |
2,128 |
+0.09% |
2,000 |
| 2024/7/29 |
2,109 |
2,126 |
2,109 |
2,126 |
+0.95% |
3,900 |
| 2024/7/26 |
2,104 |
2,112 |
2,103 |
2,106 |
+0.29% |
1,500 |
| 2024/7/25 |
2,117 |
2,117 |
2,100 |
2,100 |
-0.80% |
3,300 |
| 2024/7/24 |
2,128 |
2,128 |
2,116 |
2,117 |
-0.52% |
1,500 |
| 2024/7/23 |
2,123 |
2,129 |
2,113 |
2,128 |
+0.42% |
4,000 |
| 2024/7/22 |
2,124 |
2,124 |
2,110 |
2,119 |
+0.24% |
1,900 |
| 2024/7/19 |
2,114 |
2,124 |
2,111 |
2,114 |
-0.38% |
1,900 |
| 2024/7/18 |
2,125 |
2,125 |
2,114 |
2,122 |
+0.28% |
1,700 |
| 2024/7/17 |
2,130 |
2,130 |
2,116 |
2,116 |
-0.66% |
2,800 |
| 2024/7/16 |
2,111 |
2,135 |
2,108 |
2,130 |
+0.66% |
7,200 |
| 2024/7/12 |
2,108 |
2,116 |
2,104 |
2,116 |
+0.33% |
1,800 |
| 2024/7/11 |
2,109 |
2,113 |
2,105 |
2,109 |
+0.29% |
1,500 |
|
