| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/18 |
1,044 |
1,053 |
1,037 |
1,053 |
+0.86% |
139,000 |
| 2025/2/17 |
1,041 |
1,051 |
1,041 |
1,044 |
-0.48% |
117,600 |
| 2025/2/14 |
1,049 |
1,060 |
1,045 |
1,049 |
+0.00% |
122,400 |
| 2025/2/13 |
1,051 |
1,062 |
1,041 |
1,049 |
-0.19% |
155,900 |
| 2025/2/12 |
1,068 |
1,068 |
1,051 |
1,051 |
-0.76% |
184,600 |
| 2025/2/10 |
1,080 |
1,083 |
1,052 |
1,059 |
-0.75% |
165,000 |
| 2025/2/7 |
1,085 |
1,092 |
1,067 |
1,067 |
-0.93% |
123,300 |
| 2025/2/6 |
1,086 |
1,100 |
1,069 |
1,077 |
+0.00% |
236,500 |
| 2025/2/5 |
1,094 |
1,096 |
1,077 |
1,077 |
-0.83% |
195,000 |
| 2025/2/4 |
1,084 |
1,087 |
1,074 |
1,086 |
+1.12% |
195,800 |
| 2025/2/3 |
1,075 |
1,120 |
1,072 |
1,074 |
-0.37% |
359,900 |
| 2025/1/31 |
1,086 |
1,093 |
1,073 |
1,078 |
-0.83% |
239,100 |
| 2025/1/30 |
1,095 |
1,104 |
1,085 |
1,087 |
-0.09% |
231,500 |
| 2025/1/29 |
1,079 |
1,093 |
1,069 |
1,088 |
+1.40% |
222,900 |
| 2025/1/28 |
1,048 |
1,078 |
1,048 |
1,073 |
+2.98% |
255,000 |
| 2025/1/27 |
1,027 |
1,053 |
1,022 |
1,042 |
+2.46% |
175,100 |
| 2025/1/24 |
1,028 |
1,037 |
1,017 |
1,017 |
-1.07% |
196,700 |
| 2025/1/23 |
1,042 |
1,043 |
1,015 |
1,028 |
+0.29% |
266,200 |
| 2025/1/22 |
1,027 |
1,038 |
1,024 |
1,025 |
+0.20% |
217,100 |
| 2025/1/21 |
1,077 |
1,091 |
1,014 |
1,023 |
-2.29% |
310,800 |
| 2025/1/20 |
1,017 |
1,055 |
1,017 |
1,047 |
+2.75% |
486,400 |
| 2025/1/17 |
1,035 |
1,039 |
1,009 |
1,019 |
+0.39% |
295,200 |
| 2025/1/16 |
1,030 |
1,032 |
1,008 |
1,015 |
+1.50% |
239,300 |
| 2025/1/15 |
1,022 |
1,032 |
979 |
1,000 |
+2.04% |
488,000 |
| 2025/1/14 |
991 |
994 |
962 |
980 |
-4.02% |
612,100 |
| 2025/1/10 |
1,029 |
1,035 |
1,015 |
1,021 |
+0.00% |
328,000 |
| 2025/1/9 |
1,017 |
1,027 |
1,011 |
1,021 |
+1.39% |
204,000 |
| 2025/1/8 |
1,012 |
1,024 |
1,007 |
1,007 |
-0.89% |
217,800 |
| 2025/1/7 |
1,015 |
1,029 |
1,013 |
1,016 |
+0.10% |
186,100 |
| 2025/1/6 |
1,038 |
1,038 |
1,009 |
1,015 |
-1.65% |
205,700 |
| 2024/12/30 |
1,032 |
1,040 |
1,024 |
1,032 |
+0.10% |
159,500 |
| 2024/12/27 |
1,039 |
1,042 |
1,022 |
1,031 |
-0.19% |
256,200 |
| 2024/12/26 |
1,000 |
1,037 |
999 |
1,033 |
+3.40% |
331,400 |
| 2024/12/25 |
992 |
999 |
986 |
999 |
+1.73% |
180,200 |
| 2024/12/24 |
986 |
993 |
976 |
982 |
+0.00% |
163,900 |
| 2024/12/23 |
988 |
989 |
973 |
982 |
+1.13% |
174,500 |
| 2024/12/20 |
986 |
993 |
969 |
971 |
-0.51% |
189,600 |
| 2024/12/19 |
958 |
976 |
952 |
976 |
+0.41% |
180,100 |
| 2024/12/18 |
985 |
990 |
972 |
972 |
-0.82% |
130,400 |
| 2024/12/17 |
986 |
989 |
969 |
980 |
+1.45% |
305,400 |
| 2024/12/16 |
957 |
972 |
957 |
966 |
+2.01% |
221,600 |
| 2024/12/13 |
910 |
948 |
910 |
947 |
+2.38% |
187,700 |
| 2024/12/12 |
921 |
934 |
914 |
925 |
+1.98% |
182,700 |
| 2024/12/11 |
901 |
914 |
901 |
907 |
+0.22% |
119,900 |
| 2024/12/10 |
912 |
912 |
899 |
905 |
+0.67% |
129,000 |
| 2024/12/9 |
898 |
903 |
885 |
899 |
+0.11% |
154,400 |
| 2024/12/6 |
895 |
908 |
894 |
898 |
+0.34% |
182,300 |
| 2024/12/5 |
912 |
914 |
892 |
895 |
-0.56% |
103,900 |
| 2024/12/4 |
891 |
909 |
887 |
900 |
+0.90% |
157,400 |
| 2024/12/3 |
885 |
897 |
881 |
892 |
+1.71% |
211,100 |
| 2024/12/2 |
877 |
879 |
870 |
877 |
+0.92% |
93,800 |
| 2024/11/29 |
870 |
876 |
867 |
869 |
-0.46% |
69,000 |
| 2024/11/28 |
873 |
880 |
862 |
873 |
-0.11% |
127,500 |
| 2024/11/27 |
889 |
889 |
863 |
874 |
-1.47% |
110,800 |
| 2024/11/26 |
885 |
893 |
882 |
887 |
+0.23% |
85,800 |
| 2024/11/25 |
889 |
893 |
877 |
885 |
+0.45% |
111,800 |
| 2024/11/22 |
885 |
889 |
869 |
881 |
+0.00% |
146,600 |
| 2024/11/21 |
875 |
885 |
871 |
881 |
+1.50% |
138,800 |
| 2024/11/20 |
866 |
879 |
866 |
868 |
-0.23% |
90,300 |
| 2024/11/19 |
880 |
885 |
869 |
870 |
+0.12% |
65,300 |
| 2024/11/18 |
862 |
881 |
858 |
869 |
+0.23% |
96,400 |
| 2024/11/15 |
888 |
890 |
866 |
867 |
-1.81% |
114,500 |
| 2024/11/14 |
884 |
888 |
875 |
883 |
+0.68% |
123,100 |
| 2024/11/13 |
866 |
883 |
866 |
877 |
+0.57% |
165,700 |
| 2024/11/12 |
874 |
893 |
870 |
872 |
+1.51% |
237,400 |
| 2024/11/11 |
852 |
860 |
848 |
859 |
+0.82% |
99,200 |
| 2024/11/8 |
849 |
857 |
848 |
852 |
+0.47% |
124,600 |
| 2024/11/7 |
850 |
857 |
847 |
848 |
+0.59% |
151,100 |
| 2024/11/6 |
841 |
855 |
840 |
843 |
+1.44% |
161,900 |
| 2024/11/5 |
846 |
847 |
831 |
831 |
+0.00% |
93,400 |
| 2024/11/1 |
829 |
842 |
829 |
831 |
-0.95% |
103,300 |
| 2024/10/31 |
843 |
847 |
838 |
839 |
-0.47% |
124,300 |
| 2024/10/30 |
847 |
852 |
843 |
843 |
-0.35% |
215,000 |
| 2024/10/29 |
836 |
846 |
828 |
846 |
+1.08% |
172,800 |
| 2024/10/28 |
810 |
839 |
810 |
837 |
+2.32% |
218,900 |
| 2024/10/25 |
806 |
820 |
806 |
818 |
+1.61% |
171,400 |
| 2024/10/24 |
800 |
807 |
792 |
805 |
-0.49% |
232,400 |
| 2024/10/23 |
812 |
817 |
806 |
809 |
-1.70% |
200,000 |
| 2024/10/22 |
828 |
837 |
814 |
823 |
-0.84% |
201,500 |
| 2024/10/21 |
839 |
839 |
826 |
830 |
-1.43% |
188,100 |
| 2024/10/18 |
846 |
850 |
838 |
842 |
-0.12% |
170,000 |
| 2024/10/17 |
845 |
853 |
838 |
843 |
+0.00% |
182,300 |
| 2024/10/16 |
852 |
854 |
836 |
843 |
-4.10% |
426,900 |
| 2024/10/15 |
863 |
888 |
861 |
879 |
+0.11% |
316,800 |
| 2024/10/11 |
870 |
884 |
852 |
878 |
+1.97% |
659,100 |
| 2024/10/10 |
859 |
864 |
851 |
861 |
+0.35% |
284,100 |
| 2024/10/9 |
861 |
864 |
847 |
858 |
+1.06% |
244,200 |
| 2024/10/8 |
870 |
870 |
847 |
849 |
-4.28% |
319,700 |
| 2024/10/7 |
878 |
893 |
874 |
887 |
+2.78% |
187,800 |
| 2024/10/4 |
869 |
873 |
860 |
863 |
-0.46% |
123,600 |
| 2024/10/3 |
878 |
880 |
867 |
867 |
+1.76% |
146,800 |
| 2024/10/2 |
874 |
878 |
851 |
852 |
-3.84% |
245,100 |
| 2024/10/1 |
888 |
893 |
876 |
886 |
+2.43% |
163,400 |
| 2024/9/30 |
882 |
885 |
863 |
865 |
-6.69% |
304,600 |
| 2024/9/27 |
911 |
927 |
909 |
927 |
+2.09% |
193,900 |
| 2024/9/26 |
895 |
908 |
889 |
908 |
+2.02% |
170,400 |
| 2024/9/25 |
904 |
904 |
885 |
890 |
+0.11% |
185,200 |
| 2024/9/24 |
890 |
909 |
885 |
889 |
+0.79% |
151,600 |
| 2024/9/20 |
885 |
887 |
879 |
882 |
+1.38% |
90,800 |
| 2024/9/19 |
863 |
880 |
860 |
870 |
+1.75% |
105,000 |
| 2024/9/18 |
867 |
870 |
847 |
855 |
-0.81% |
104,000 |
| 2024/9/17 |
860 |
865 |
847 |
862 |
+0.00% |
132,500 |
| 2024/9/13 |
864 |
869 |
857 |
862 |
-0.35% |
139,900 |
| 2024/9/12 |
862 |
870 |
851 |
865 |
+2.13% |
123,500 |
| 2024/9/11 |
868 |
871 |
842 |
847 |
-2.76% |
192,100 |
| 2024/9/10 |
886 |
895 |
871 |
871 |
-0.80% |
120,700 |
| 2024/9/9 |
871 |
880 |
858 |
878 |
-1.35% |
154,900 |
| 2024/9/6 |
893 |
898 |
876 |
890 |
+1.37% |
143,100 |
| 2024/9/5 |
884 |
899 |
878 |
878 |
-1.46% |
192,400 |
| 2024/9/4 |
904 |
912 |
887 |
891 |
-4.60% |
306,100 |
| 2024/9/3 |
924 |
937 |
918 |
934 |
+1.08% |
176,700 |
| 2024/9/2 |
938 |
938 |
916 |
924 |
+0.54% |
221,800 |
| 2024/8/30 |
918 |
920 |
908 |
919 |
+0.33% |
118,900 |
| 2024/8/29 |
920 |
920 |
904 |
916 |
-1.29% |
127,400 |
| 2024/8/28 |
933 |
940 |
914 |
928 |
-1.28% |
220,800 |
| 2024/8/27 |
929 |
946 |
927 |
940 |
+1.84% |
205,200 |
| 2024/8/26 |
917 |
928 |
914 |
923 |
+0.65% |
169,100 |
| 2024/8/23 |
917 |
925 |
910 |
917 |
-0.54% |
125,800 |
| 2024/8/22 |
908 |
926 |
908 |
922 |
+2.33% |
174,300 |
| 2024/8/21 |
890 |
901 |
886 |
901 |
-1.21% |
162,400 |
| 2024/8/20 |
895 |
919 |
890 |
912 |
+2.82% |
181,600 |
| 2024/8/19 |
902 |
912 |
884 |
887 |
-1.77% |
274,200 |
| 2024/8/16 |
916 |
916 |
894 |
903 |
+1.69% |
255,900 |
|
