| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
2,176 |
2,190 |
2,154 |
2,188 |
+0.51% |
213,900 |
| 2025/1/10 |
2,178 |
2,192 |
2,166 |
2,177 |
-0.27% |
141,300 |
| 2025/1/9 |
2,241 |
2,241 |
2,176 |
2,183 |
-3.41% |
134,600 |
| 2025/1/8 |
2,232 |
2,275 |
2,226 |
2,260 |
+1.25% |
178,600 |
| 2025/1/7 |
2,250 |
2,258 |
2,222 |
2,232 |
-0.71% |
121,300 |
| 2025/1/6 |
2,281 |
2,282 |
2,236 |
2,248 |
-1.36% |
218,300 |
| 2024/12/30 |
2,269 |
2,282 |
2,264 |
2,279 |
+0.84% |
256,600 |
| 2024/12/27 |
2,255 |
2,263 |
2,235 |
2,260 |
+0.62% |
237,000 |
| 2024/12/26 |
2,209 |
2,258 |
2,209 |
2,246 |
+1.67% |
298,000 |
| 2024/12/25 |
2,212 |
2,213 |
2,187 |
2,209 |
-0.09% |
144,400 |
| 2024/12/24 |
2,214 |
2,225 |
2,206 |
2,211 |
+0.32% |
153,900 |
| 2024/12/23 |
2,185 |
2,208 |
2,173 |
2,204 |
+1.15% |
229,000 |
| 2024/12/20 |
2,190 |
2,205 |
2,175 |
2,179 |
-0.32% |
242,700 |
| 2024/12/19 |
2,161 |
2,192 |
2,160 |
2,186 |
+0.60% |
242,800 |
| 2024/12/18 |
2,160 |
2,184 |
2,156 |
2,173 |
+0.98% |
155,200 |
| 2024/12/17 |
2,185 |
2,189 |
2,152 |
2,152 |
-1.78% |
124,600 |
| 2024/12/16 |
2,194 |
2,222 |
2,187 |
2,191 |
+0.32% |
122,500 |
| 2024/12/13 |
2,183 |
2,205 |
2,174 |
2,184 |
-1.04% |
96,400 |
| 2024/12/12 |
2,205 |
2,218 |
2,180 |
2,207 |
+1.05% |
239,000 |
| 2024/12/11 |
2,208 |
2,210 |
2,176 |
2,184 |
-0.50% |
125,400 |
| 2024/12/10 |
2,191 |
2,203 |
2,181 |
2,195 |
+1.25% |
180,600 |
| 2024/12/9 |
2,150 |
2,176 |
2,141 |
2,168 |
+0.93% |
153,600 |
| 2024/12/6 |
2,130 |
2,148 |
2,127 |
2,148 |
+1.37% |
160,300 |
| 2024/12/5 |
2,108 |
2,129 |
2,094 |
2,119 |
+1.34% |
131,700 |
| 2024/12/4 |
2,119 |
2,119 |
2,089 |
2,091 |
-1.32% |
151,000 |
| 2024/12/3 |
2,110 |
2,127 |
2,108 |
2,119 |
+1.44% |
237,700 |
| 2024/12/2 |
2,080 |
2,096 |
2,059 |
2,089 |
+1.06% |
214,500 |
| 2024/11/29 |
2,097 |
2,097 |
2,045 |
2,067 |
-1.34% |
75,200 |
| 2024/11/28 |
2,077 |
2,114 |
2,065 |
2,095 |
+1.26% |
123,600 |
| 2024/11/27 |
2,128 |
2,128 |
2,056 |
2,069 |
-3.27% |
159,200 |
| 2024/11/26 |
2,138 |
2,156 |
2,108 |
2,139 |
+0.61% |
127,100 |
| 2024/11/25 |
2,135 |
2,142 |
2,126 |
2,126 |
+0.81% |
213,300 |
| 2024/11/22 |
2,111 |
2,122 |
2,105 |
2,109 |
+0.24% |
129,300 |
| 2024/11/21 |
2,117 |
2,129 |
2,104 |
2,104 |
-0.61% |
101,500 |
| 2024/11/20 |
2,127 |
2,145 |
2,112 |
2,117 |
-0.61% |
127,300 |
| 2024/11/19 |
2,128 |
2,149 |
2,122 |
2,130 |
+0.52% |
154,800 |
| 2024/11/18 |
2,105 |
2,128 |
2,099 |
2,119 |
+0.67% |
193,100 |
| 2024/11/15 |
2,142 |
2,145 |
2,105 |
2,105 |
-0.47% |
185,700 |
| 2024/11/14 |
2,130 |
2,149 |
2,113 |
2,115 |
+0.00% |
147,400 |
| 2024/11/13 |
2,145 |
2,155 |
2,099 |
2,115 |
-0.89% |
170,100 |
| 2024/11/12 |
2,130 |
2,153 |
2,124 |
2,134 |
+0.85% |
181,700 |
| 2024/11/11 |
2,082 |
2,116 |
2,064 |
2,116 |
+1.24% |
186,900 |
| 2024/11/8 |
2,151 |
2,151 |
2,082 |
2,090 |
-3.06% |
202,600 |
| 2024/11/7 |
2,170 |
2,191 |
2,149 |
2,156 |
-0.65% |
201,800 |
| 2024/11/6 |
2,115 |
2,170 |
2,112 |
2,170 |
+2.21% |
295,100 |
| 2024/11/5 |
2,133 |
2,152 |
2,118 |
2,123 |
-0.38% |
226,500 |
| 2024/11/1 |
2,163 |
2,184 |
2,121 |
2,131 |
-1.98% |
316,800 |
| 2024/10/31 |
2,172 |
2,192 |
2,097 |
2,174 |
+0.69% |
606,100 |
| 2024/10/30 |
2,021 |
2,206 |
2,021 |
2,159 |
+6.83% |
919,300 |
| 2024/10/29 |
2,021 |
2,028 |
2,004 |
2,021 |
+0.30% |
169,100 |
| 2024/10/28 |
1,986 |
2,021 |
1,973 |
2,015 |
+1.41% |
133,200 |
| 2024/10/25 |
1,986 |
1,997 |
1,971 |
1,987 |
+0.25% |
97,800 |
| 2024/10/24 |
1,970 |
1,990 |
1,948 |
1,982 |
+0.30% |
179,300 |
| 2024/10/23 |
1,970 |
2,008 |
1,970 |
1,976 |
+0.41% |
159,000 |
| 2024/10/22 |
1,963 |
1,980 |
1,958 |
1,968 |
+0.25% |
119,800 |
| 2024/10/21 |
1,953 |
1,969 |
1,947 |
1,963 |
+0.51% |
91,700 |
| 2024/10/18 |
1,951 |
1,953 |
1,937 |
1,953 |
+0.93% |
83,300 |
| 2024/10/17 |
1,950 |
1,965 |
1,935 |
1,935 |
-0.67% |
93,000 |
| 2024/10/16 |
1,950 |
1,977 |
1,941 |
1,948 |
-1.02% |
141,300 |
| 2024/10/15 |
1,980 |
1,986 |
1,958 |
1,968 |
+0.25% |
111,300 |
| 2024/10/11 |
1,970 |
1,978 |
1,963 |
1,963 |
-0.56% |
104,200 |
| 2024/10/10 |
1,977 |
1,982 |
1,968 |
1,974 |
+0.30% |
89,600 |
| 2024/10/9 |
1,982 |
1,988 |
1,960 |
1,968 |
-0.15% |
111,200 |
| 2024/10/8 |
1,994 |
1,998 |
1,963 |
1,971 |
-2.14% |
125,200 |
| 2024/10/7 |
2,005 |
2,020 |
1,997 |
2,014 |
+1.72% |
161,400 |
| 2024/10/4 |
1,982 |
1,986 |
1,975 |
1,980 |
+0.51% |
110,800 |
| 2024/10/3 |
1,980 |
1,990 |
1,970 |
1,970 |
+1.34% |
88,400 |
| 2024/10/2 |
1,955 |
1,972 |
1,940 |
1,944 |
-1.02% |
131,000 |
| 2024/10/1 |
1,959 |
1,968 |
1,935 |
1,964 |
+0.20% |
170,100 |
| 2024/9/30 |
1,958 |
1,977 |
1,933 |
1,960 |
-2.15% |
206,900 |
| 2024/9/27 |
1,984 |
2,007 |
1,983 |
2,003 |
-1.23% |
180,300 |
| 2024/9/26 |
2,024 |
2,028 |
1,997 |
2,028 |
+1.81% |
163,500 |
| 2024/9/25 |
1,976 |
2,008 |
1,975 |
1,992 |
+0.35% |
130,200 |
| 2024/9/24 |
2,000 |
2,011 |
1,978 |
1,985 |
+0.20% |
123,400 |
| 2024/9/20 |
1,998 |
1,998 |
1,974 |
1,981 |
+0.56% |
310,000 |
| 2024/9/19 |
1,978 |
1,989 |
1,964 |
1,970 |
+1.23% |
98,000 |
| 2024/9/18 |
1,935 |
1,953 |
1,930 |
1,946 |
+1.30% |
98,500 |
| 2024/9/17 |
1,920 |
1,927 |
1,895 |
1,921 |
+0.79% |
193,900 |
| 2024/9/13 |
1,905 |
1,918 |
1,897 |
1,906 |
-0.73% |
147,900 |
| 2024/9/12 |
1,918 |
1,932 |
1,901 |
1,920 |
+1.91% |
148,900 |
| 2024/9/11 |
1,903 |
1,916 |
1,875 |
1,884 |
-2.03% |
231,900 |
| 2024/9/10 |
1,935 |
1,947 |
1,923 |
1,923 |
-0.98% |
161,700 |
| 2024/9/9 |
1,920 |
1,943 |
1,906 |
1,942 |
-0.56% |
159,000 |
| 2024/9/6 |
1,958 |
1,976 |
1,945 |
1,953 |
-0.26% |
125,200 |
| 2024/9/5 |
1,933 |
1,989 |
1,925 |
1,958 |
+0.41% |
265,400 |
| 2024/9/4 |
1,975 |
1,983 |
1,946 |
1,950 |
-2.45% |
198,600 |
| 2024/9/3 |
1,988 |
2,007 |
1,988 |
1,999 |
+0.55% |
58,400 |
| 2024/9/2 |
2,000 |
2,003 |
1,977 |
1,988 |
+0.30% |
138,200 |
| 2024/8/30 |
1,951 |
1,995 |
1,951 |
1,982 |
+1.54% |
210,300 |
| 2024/8/29 |
1,963 |
1,969 |
1,947 |
1,952 |
-0.46% |
150,000 |
| 2024/8/28 |
1,950 |
1,961 |
1,942 |
1,961 |
-0.15% |
174,400 |
| 2024/8/27 |
1,973 |
1,973 |
1,951 |
1,964 |
+0.00% |
101,500 |
| 2024/8/26 |
1,960 |
1,972 |
1,947 |
1,964 |
+0.15% |
134,400 |
| 2024/8/23 |
1,974 |
1,982 |
1,945 |
1,961 |
-0.96% |
144,300 |
| 2024/8/22 |
1,985 |
1,988 |
1,961 |
1,980 |
+1.02% |
107,400 |
| 2024/8/21 |
1,959 |
1,964 |
1,945 |
1,960 |
-0.51% |
119,600 |
| 2024/8/20 |
1,977 |
1,982 |
1,954 |
1,970 |
+0.51% |
86,400 |
| 2024/8/19 |
1,973 |
1,983 |
1,942 |
1,960 |
-0.36% |
165,100 |
| 2024/8/16 |
1,954 |
1,975 |
1,946 |
1,967 |
+1.81% |
216,100 |
| 2024/8/15 |
1,907 |
1,942 |
1,900 |
1,932 |
+0.21% |
288,500 |
| 2024/8/14 |
1,889 |
1,947 |
1,885 |
1,928 |
+2.06% |
233,400 |
| 2024/8/13 |
1,874 |
1,898 |
1,851 |
1,889 |
+2.11% |
216,000 |
| 2024/8/9 |
1,891 |
1,891 |
1,826 |
1,850 |
-0.05% |
250,000 |
| 2024/8/8 |
1,851 |
1,896 |
1,839 |
1,851 |
-0.16% |
303,200 |
| 2024/8/7 |
1,811 |
1,907 |
1,802 |
1,854 |
-0.64% |
198,600 |
| 2024/8/6 |
1,890 |
1,917 |
1,823 |
1,866 |
+7.86% |
268,200 |
| 2024/8/5 |
1,827 |
1,882 |
1,689 |
1,730 |
-9.28% |
519,700 |
| 2024/8/2 |
1,914 |
1,934 |
1,882 |
1,907 |
-0.21% |
550,500 |
| 2024/8/1 |
2,027 |
2,027 |
1,897 |
1,911 |
-7.64% |
571,800 |
| 2024/7/31 |
2,044 |
2,097 |
2,026 |
2,069 |
-0.62% |
432,700 |
| 2024/7/30 |
2,025 |
2,222 |
1,985 |
2,082 |
+2.51% |
721,300 |
| 2024/7/29 |
2,030 |
2,053 |
2,019 |
2,031 |
+0.10% |
277,000 |
| 2024/7/26 |
2,036 |
2,051 |
2,022 |
2,029 |
+0.69% |
168,600 |
| 2024/7/25 |
2,000 |
2,036 |
2,000 |
2,015 |
-0.25% |
285,800 |
| 2024/7/24 |
2,041 |
2,060 |
2,017 |
2,020 |
-1.70% |
132,100 |
| 2024/7/23 |
2,035 |
2,071 |
2,035 |
2,055 |
+1.13% |
157,100 |
| 2024/7/22 |
2,071 |
2,071 |
2,032 |
2,032 |
-2.12% |
149,000 |
| 2024/7/19 |
2,097 |
2,115 |
2,070 |
2,076 |
-0.86% |
99,800 |
| 2024/7/18 |
2,105 |
2,111 |
2,093 |
2,094 |
-1.09% |
127,000 |
| 2024/7/17 |
2,134 |
2,135 |
2,112 |
2,117 |
+0.24% |
194,900 |
| 2024/7/16 |
2,131 |
2,143 |
2,112 |
2,112 |
-1.03% |
169,700 |
| 2024/7/12 |
2,124 |
2,153 |
2,120 |
2,134 |
-0.56% |
142,100 |
| 2024/7/11 |
2,140 |
2,156 |
2,124 |
2,146 |
+1.95% |
158,100 |
|
