日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
2,843 |
2,843 |
2,830 |
2,843 |
+0.82% |
7,200 |
2025/2/14 |
2,850 |
2,850 |
2,810 |
2,820 |
-0.88% |
8,200 |
2025/2/13 |
2,834 |
2,852 |
2,832 |
2,845 |
+0.39% |
9,600 |
2025/2/12 |
2,850 |
2,850 |
2,832 |
2,834 |
-0.28% |
5,600 |
2025/2/10 |
2,848 |
2,861 |
2,834 |
2,842 |
+0.18% |
9,000 |
2025/2/7 |
2,826 |
2,847 |
2,824 |
2,837 |
+0.50% |
7,800 |
2025/2/6 |
2,807 |
2,838 |
2,807 |
2,823 |
+1.51% |
7,900 |
2025/2/5 |
2,800 |
2,806 |
2,781 |
2,781 |
-0.43% |
13,000 |
2025/2/4 |
2,798 |
2,807 |
2,775 |
2,793 |
+0.54% |
17,400 |
2025/2/3 |
2,813 |
2,813 |
2,773 |
2,778 |
-1.24% |
24,500 |
2025/1/31 |
2,820 |
2,820 |
2,794 |
2,813 |
-0.04% |
19,800 |
2025/1/30 |
2,837 |
2,857 |
2,814 |
2,814 |
-0.04% |
65,300 |
2025/1/29 |
2,864 |
2,878 |
2,815 |
2,815 |
-1.68% |
22,300 |
2025/1/28 |
2,860 |
2,884 |
2,855 |
2,863 |
+0.60% |
19,200 |
2025/1/27 |
2,833 |
2,858 |
2,829 |
2,846 |
+1.43% |
13,900 |
2025/1/24 |
2,790 |
2,833 |
2,790 |
2,806 |
+0.25% |
14,300 |
2025/1/23 |
2,796 |
2,808 |
2,787 |
2,799 |
+0.61% |
13,700 |
2025/1/22 |
2,798 |
2,808 |
2,771 |
2,782 |
-0.22% |
9,000 |
2025/1/21 |
2,797 |
2,804 |
2,773 |
2,788 |
+0.18% |
12,500 |
2025/1/20 |
2,734 |
2,784 |
2,730 |
2,783 |
+1.79% |
11,400 |
2025/1/17 |
2,721 |
2,740 |
2,688 |
2,734 |
+0.48% |
13,600 |
2025/1/16 |
2,770 |
2,794 |
2,721 |
2,721 |
-1.73% |
18,800 |
2025/1/15 |
2,740 |
2,780 |
2,740 |
2,769 |
+1.24% |
12,400 |
2025/1/14 |
2,775 |
2,806 |
2,735 |
2,735 |
-1.44% |
18,200 |
2025/1/10 |
2,800 |
2,818 |
2,775 |
2,775 |
-0.54% |
9,000 |
2025/1/9 |
2,808 |
2,818 |
2,790 |
2,790 |
-1.17% |
17,200 |
2025/1/8 |
2,854 |
2,873 |
2,820 |
2,823 |
-1.57% |
13,900 |
2025/1/7 |
2,878 |
2,885 |
2,848 |
2,868 |
+0.14% |
17,500 |
2025/1/6 |
2,888 |
2,899 |
2,864 |
2,864 |
-0.62% |
16,900 |
2024/12/30 |
2,900 |
2,900 |
2,861 |
2,882 |
+0.38% |
14,100 |
2024/12/27 |
2,864 |
2,924 |
2,853 |
2,871 |
+0.28% |
29,000 |
2024/12/26 |
2,838 |
2,865 |
2,837 |
2,863 |
+0.92% |
16,500 |
2024/12/25 |
2,838 |
2,838 |
2,811 |
2,837 |
+0.18% |
8,900 |
2024/12/24 |
2,839 |
2,839 |
2,811 |
2,832 |
+0.85% |
11,600 |
2024/12/23 |
2,800 |
2,818 |
2,782 |
2,808 |
+0.11% |
9,900 |
2024/12/20 |
2,839 |
2,839 |
2,800 |
2,805 |
-0.67% |
6,700 |
2024/12/19 |
2,811 |
2,837 |
2,802 |
2,824 |
-0.11% |
6,500 |
2024/12/18 |
2,874 |
2,874 |
2,807 |
2,827 |
-1.64% |
18,800 |
2024/12/17 |
2,814 |
2,880 |
2,814 |
2,874 |
+2.13% |
24,500 |
2024/12/16 |
2,779 |
2,814 |
2,779 |
2,814 |
+1.26% |
10,600 |
2024/12/13 |
2,743 |
2,779 |
2,731 |
2,779 |
+1.94% |
23,100 |
2024/12/12 |
2,747 |
2,765 |
2,726 |
2,726 |
-0.84% |
24,400 |
2024/12/11 |
2,781 |
2,788 |
2,746 |
2,749 |
-1.54% |
10,900 |
2024/12/10 |
2,820 |
2,838 |
2,783 |
2,792 |
-0.92% |
15,500 |
2024/12/9 |
2,825 |
2,828 |
2,804 |
2,818 |
+0.71% |
10,800 |
2024/12/6 |
2,809 |
2,827 |
2,789 |
2,798 |
+0.07% |
10,300 |
2024/12/5 |
2,798 |
2,810 |
2,783 |
2,796 |
+0.76% |
9,800 |
2024/12/4 |
2,799 |
2,805 |
2,773 |
2,775 |
-0.47% |
7,700 |
2024/12/3 |
2,758 |
2,809 |
2,758 |
2,788 |
+1.05% |
19,300 |
2024/12/2 |
2,755 |
2,774 |
2,739 |
2,759 |
+0.15% |
7,000 |
2024/11/29 |
2,762 |
2,765 |
2,752 |
2,755 |
-0.25% |
4,100 |
2024/11/28 |
2,728 |
2,765 |
2,728 |
2,762 |
+0.95% |
6,500 |
2024/11/27 |
2,757 |
2,757 |
2,708 |
2,736 |
-0.62% |
11,500 |
2024/11/26 |
2,755 |
2,765 |
2,737 |
2,753 |
+0.33% |
8,100 |
2024/11/25 |
2,753 |
2,770 |
2,744 |
2,744 |
-0.33% |
6,900 |
2024/11/22 |
2,751 |
2,767 |
2,741 |
2,753 |
-0.29% |
6,100 |
2024/11/21 |
2,768 |
2,769 |
2,739 |
2,761 |
+0.00% |
5,700 |
2024/11/20 |
2,751 |
2,767 |
2,743 |
2,761 |
+0.55% |
6,800 |
2024/11/19 |
2,728 |
2,754 |
2,728 |
2,746 |
+0.18% |
8,800 |
2024/11/18 |
2,749 |
2,755 |
2,736 |
2,741 |
-0.33% |
6,100 |
2024/11/15 |
2,748 |
2,750 |
2,731 |
2,750 |
+0.15% |
3,100 |
2024/11/14 |
2,744 |
2,759 |
2,740 |
2,746 |
-0.29% |
4,300 |
2024/11/13 |
2,745 |
2,775 |
2,742 |
2,754 |
+0.33% |
12,100 |
2024/11/12 |
2,746 |
2,773 |
2,741 |
2,745 |
-0.04% |
13,000 |
2024/11/11 |
2,740 |
2,768 |
2,724 |
2,746 |
+0.96% |
14,300 |
2024/11/8 |
2,679 |
2,725 |
2,674 |
2,720 |
+1.61% |
23,800 |
2024/11/7 |
2,680 |
2,680 |
2,648 |
2,677 |
+0.26% |
9,000 |
2024/11/6 |
2,645 |
2,679 |
2,645 |
2,670 |
+1.10% |
14,000 |
2024/11/5 |
2,667 |
2,674 |
2,641 |
2,641 |
-0.94% |
5,600 |
2024/11/1 |
2,680 |
2,681 |
2,650 |
2,666 |
-0.22% |
4,600 |
2024/10/31 |
2,639 |
2,675 |
2,639 |
2,672 |
+0.64% |
29,300 |
2024/10/30 |
2,658 |
2,677 |
2,645 |
2,655 |
-0.15% |
27,100 |
2024/10/29 |
2,627 |
2,683 |
2,627 |
2,659 |
+1.22% |
13,600 |
2024/10/28 |
2,595 |
2,627 |
2,573 |
2,627 |
+1.43% |
12,300 |
2024/10/25 |
2,595 |
2,613 |
2,570 |
2,590 |
-0.19% |
18,500 |
2024/10/24 |
2,602 |
2,638 |
2,595 |
2,595 |
-1.18% |
18,100 |
2024/10/23 |
2,618 |
2,626 |
2,594 |
2,626 |
+1.00% |
13,400 |
2024/10/22 |
2,624 |
2,628 |
2,600 |
2,600 |
-0.76% |
14,800 |
2024/10/21 |
2,635 |
2,635 |
2,620 |
2,620 |
-0.30% |
4,400 |
2024/10/18 |
2,638 |
2,638 |
2,622 |
2,628 |
+0.11% |
4,800 |
2024/10/17 |
2,635 |
2,653 |
2,625 |
2,625 |
-0.38% |
9,500 |
2024/10/16 |
2,624 |
2,655 |
2,614 |
2,635 |
+0.42% |
8,500 |
2024/10/15 |
2,613 |
2,637 |
2,613 |
2,624 |
+0.42% |
6,500 |
2024/10/11 |
2,626 |
2,633 |
2,600 |
2,613 |
-0.50% |
10,200 |
2024/10/10 |
2,654 |
2,666 |
2,606 |
2,626 |
-1.46% |
22,900 |
2024/10/9 |
2,638 |
2,668 |
2,638 |
2,665 |
+1.02% |
10,300 |
2024/10/8 |
2,649 |
2,656 |
2,626 |
2,638 |
-0.49% |
19,300 |
2024/10/7 |
2,673 |
2,674 |
2,636 |
2,651 |
-0.19% |
15,700 |
2024/10/4 |
2,672 |
2,672 |
2,655 |
2,656 |
-0.26% |
5,200 |
2024/10/3 |
2,673 |
2,678 |
2,629 |
2,663 |
+1.02% |
28,500 |
2024/10/2 |
2,676 |
2,684 |
2,633 |
2,636 |
-1.79% |
26,500 |
2024/10/1 |
2,676 |
2,726 |
2,660 |
2,684 |
+0.71% |
25,100 |
2024/9/30 |
2,719 |
2,736 |
2,657 |
2,665 |
-4.96% |
65,500 |
2024/9/27 |
2,800 |
2,818 |
2,796 |
2,804 |
+0.39% |
20,400 |
2024/9/26 |
2,754 |
2,793 |
2,754 |
2,793 |
+1.56% |
35,400 |
2024/9/25 |
2,767 |
2,779 |
2,727 |
2,750 |
-0.65% |
16,300 |
2024/9/24 |
2,750 |
2,777 |
2,727 |
2,768 |
+0.40% |
28,600 |
2024/9/20 |
2,738 |
2,759 |
2,721 |
2,757 |
+0.69% |
28,700 |
2024/9/19 |
2,700 |
2,740 |
2,697 |
2,738 |
+1.86% |
31,800 |
2024/9/18 |
2,672 |
2,697 |
2,671 |
2,688 |
+1.01% |
22,900 |
2024/9/17 |
2,640 |
2,687 |
2,640 |
2,661 |
+0.80% |
21,400 |
2024/9/13 |
2,625 |
2,690 |
2,613 |
2,640 |
+1.27% |
27,100 |
2024/9/12 |
2,608 |
2,624 |
2,582 |
2,607 |
+1.44% |
21,900 |
2024/9/11 |
2,576 |
2,592 |
2,554 |
2,570 |
-0.81% |
12,000 |
2024/9/10 |
2,608 |
2,623 |
2,583 |
2,591 |
+0.43% |
10,100 |
2024/9/9 |
2,577 |
2,589 |
2,556 |
2,580 |
-0.42% |
12,900 |
2024/9/6 |
2,588 |
2,612 |
2,582 |
2,591 |
-0.19% |
10,600 |
2024/9/5 |
2,581 |
2,621 |
2,572 |
2,596 |
+0.43% |
10,500 |
2024/9/4 |
2,627 |
2,640 |
2,585 |
2,585 |
-2.19% |
22,600 |
2024/9/3 |
2,647 |
2,664 |
2,640 |
2,643 |
+0.61% |
12,100 |
2024/9/2 |
2,670 |
2,670 |
2,611 |
2,627 |
-0.94% |
10,900 |
2024/8/30 |
2,657 |
2,670 |
2,652 |
2,652 |
-0.19% |
14,500 |
2024/8/29 |
2,683 |
2,683 |
2,649 |
2,657 |
-0.56% |
11,400 |
2024/8/28 |
2,672 |
2,684 |
2,667 |
2,672 |
-0.41% |
10,200 |
2024/8/27 |
2,688 |
2,688 |
2,672 |
2,683 |
+0.11% |
9,800 |
2024/8/26 |
2,639 |
2,680 |
2,636 |
2,680 |
+2.02% |
18,400 |
2024/8/23 |
2,644 |
2,648 |
2,618 |
2,627 |
-0.19% |
10,700 |
2024/8/22 |
2,619 |
2,638 |
2,603 |
2,632 |
+0.50% |
9,600 |
2024/8/21 |
2,596 |
2,625 |
2,588 |
2,619 |
+0.89% |
13,400 |
2024/8/20 |
2,569 |
2,597 |
2,560 |
2,596 |
+1.41% |
7,500 |
2024/8/19 |
2,608 |
2,608 |
2,560 |
2,560 |
-1.54% |
16,100 |
2024/8/16 |
2,581 |
2,601 |
2,565 |
2,600 |
+1.44% |
16,200 |
2024/8/15 |
2,553 |
2,565 |
2,550 |
2,563 |
-0.31% |
13,300 |
|