| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/18 |
1,216 |
1,284 |
1,213 |
1,269 |
+3.09% |
67,700 |
| 2025/2/17 |
1,125 |
1,245 |
1,116 |
1,231 |
+9.52% |
162,800 |
| 2025/2/14 |
1,040 |
1,143 |
1,038 |
1,124 |
+8.18% |
159,300 |
| 2025/2/13 |
1,043 |
1,046 |
1,035 |
1,039 |
+0.00% |
33,700 |
| 2025/2/12 |
1,032 |
1,039 |
1,023 |
1,039 |
+0.78% |
14,000 |
| 2025/2/10 |
1,038 |
1,043 |
1,031 |
1,031 |
+0.00% |
33,400 |
| 2025/2/7 |
1,009 |
1,103 |
1,009 |
1,031 |
-0.77% |
148,200 |
| 2025/2/6 |
1,039 |
1,048 |
1,028 |
1,039 |
+1.07% |
58,900 |
| 2025/2/5 |
1,039 |
1,039 |
1,023 |
1,028 |
-0.39% |
26,000 |
| 2025/2/4 |
1,029 |
1,048 |
1,027 |
1,032 |
+2.38% |
34,300 |
| 2025/2/3 |
1,045 |
1,046 |
1,007 |
1,008 |
-3.91% |
49,200 |
| 2025/1/31 |
1,060 |
1,060 |
1,041 |
1,049 |
+0.58% |
18,500 |
| 2025/1/30 |
1,040 |
1,048 |
1,036 |
1,043 |
+0.10% |
20,800 |
| 2025/1/29 |
1,060 |
1,060 |
1,039 |
1,042 |
-1.79% |
25,900 |
| 2025/1/28 |
1,051 |
1,061 |
1,051 |
1,061 |
+0.86% |
34,900 |
| 2025/1/27 |
1,078 |
1,078 |
1,051 |
1,052 |
-0.75% |
69,800 |
| 2025/1/24 |
1,041 |
1,061 |
1,041 |
1,060 |
+1.73% |
14,400 |
| 2025/1/23 |
1,060 |
1,060 |
1,040 |
1,042 |
-1.51% |
21,400 |
| 2025/1/22 |
1,070 |
1,072 |
1,057 |
1,058 |
-1.12% |
26,700 |
| 2025/1/21 |
1,078 |
1,078 |
1,063 |
1,070 |
+0.56% |
14,700 |
| 2025/1/20 |
1,068 |
1,069 |
1,057 |
1,064 |
+1.24% |
11,000 |
| 2025/1/17 |
1,050 |
1,057 |
1,040 |
1,051 |
+0.10% |
23,600 |
| 2025/1/16 |
1,056 |
1,068 |
1,050 |
1,050 |
+0.00% |
17,600 |
| 2025/1/15 |
1,053 |
1,066 |
1,050 |
1,050 |
-0.28% |
12,800 |
| 2025/1/14 |
1,070 |
1,074 |
1,053 |
1,053 |
-1.40% |
16,300 |
| 2025/1/10 |
1,086 |
1,086 |
1,068 |
1,068 |
-1.75% |
10,300 |
| 2025/1/9 |
1,090 |
1,106 |
1,087 |
1,087 |
-0.28% |
22,500 |
| 2025/1/8 |
1,109 |
1,111 |
1,090 |
1,090 |
-1.71% |
18,800 |
| 2025/1/7 |
1,121 |
1,121 |
1,105 |
1,109 |
-0.98% |
17,600 |
| 2025/1/6 |
1,180 |
1,180 |
1,120 |
1,120 |
-4.03% |
26,600 |
| 2024/12/30 |
1,170 |
1,184 |
1,160 |
1,167 |
-0.85% |
12,800 |
| 2024/12/27 |
1,196 |
1,196 |
1,163 |
1,177 |
+0.00% |
26,000 |
| 2024/12/26 |
1,185 |
1,194 |
1,166 |
1,177 |
+0.00% |
25,000 |
| 2024/12/25 |
1,171 |
1,177 |
1,154 |
1,177 |
+1.82% |
9,200 |
| 2024/12/24 |
1,172 |
1,172 |
1,154 |
1,156 |
-1.37% |
5,800 |
| 2024/12/23 |
1,160 |
1,182 |
1,101 |
1,172 |
+1.82% |
27,800 |
| 2024/12/20 |
1,160 |
1,183 |
1,147 |
1,151 |
-1.37% |
26,100 |
| 2024/12/19 |
1,157 |
1,173 |
1,156 |
1,167 |
-0.51% |
20,300 |
| 2024/12/18 |
1,214 |
1,214 |
1,169 |
1,173 |
-3.77% |
12,000 |
| 2024/12/17 |
1,220 |
1,221 |
1,204 |
1,219 |
-0.08% |
17,600 |
| 2024/12/16 |
1,220 |
1,227 |
1,196 |
1,220 |
+0.00% |
25,600 |
| 2024/12/13 |
1,207 |
1,228 |
1,207 |
1,220 |
+0.00% |
37,300 |
| 2024/12/12 |
1,195 |
1,253 |
1,188 |
1,220 |
+2.87% |
115,100 |
| 2024/12/11 |
1,204 |
1,208 |
1,185 |
1,186 |
-0.67% |
34,800 |
| 2024/12/10 |
1,205 |
1,205 |
1,177 |
1,194 |
-0.67% |
31,900 |
| 2024/12/9 |
1,234 |
1,234 |
1,191 |
1,202 |
-2.28% |
62,100 |
| 2024/12/6 |
1,087 |
1,248 |
1,087 |
1,230 |
+10.81% |
250,500 |
| 2024/12/5 |
1,057 |
1,158 |
1,057 |
1,110 |
+5.92% |
140,000 |
| 2024/12/4 |
1,047 |
1,056 |
1,040 |
1,048 |
-0.66% |
16,100 |
| 2024/12/3 |
1,047 |
1,066 |
1,047 |
1,055 |
+1.74% |
26,500 |
| 2024/12/2 |
1,032 |
1,039 |
1,027 |
1,037 |
+1.37% |
15,300 |
| 2024/11/29 |
1,032 |
1,039 |
1,021 |
1,023 |
-1.16% |
18,100 |
| 2024/11/28 |
1,029 |
1,035 |
1,023 |
1,035 |
+0.58% |
12,100 |
| 2024/11/27 |
1,040 |
1,047 |
1,028 |
1,029 |
-1.72% |
26,000 |
| 2024/11/26 |
1,053 |
1,062 |
1,038 |
1,047 |
+0.10% |
19,700 |
| 2024/11/25 |
1,056 |
1,074 |
1,046 |
1,046 |
-0.76% |
17,800 |
| 2024/11/22 |
1,051 |
1,063 |
1,046 |
1,054 |
+0.48% |
12,900 |
| 2024/11/21 |
1,052 |
1,061 |
1,042 |
1,049 |
-0.29% |
18,800 |
| 2024/11/20 |
1,053 |
1,064 |
1,050 |
1,052 |
-0.57% |
17,200 |
| 2024/11/19 |
1,092 |
1,092 |
1,058 |
1,058 |
-3.47% |
21,900 |
| 2024/11/18 |
1,086 |
1,101 |
1,086 |
1,096 |
+0.83% |
8,600 |
| 2024/11/15 |
1,093 |
1,098 |
1,066 |
1,087 |
+0.18% |
26,000 |
| 2024/11/14 |
1,121 |
1,127 |
1,085 |
1,085 |
-3.21% |
25,100 |
| 2024/11/13 |
1,150 |
1,150 |
1,118 |
1,121 |
-2.10% |
35,100 |
| 2024/11/12 |
1,158 |
1,168 |
1,135 |
1,145 |
-1.12% |
28,500 |
| 2024/11/11 |
1,177 |
1,178 |
1,139 |
1,158 |
-1.11% |
19,200 |
| 2024/11/8 |
1,161 |
1,179 |
1,154 |
1,171 |
+1.65% |
24,400 |
| 2024/11/7 |
1,124 |
1,153 |
1,124 |
1,152 |
+2.04% |
30,300 |
| 2024/11/6 |
1,128 |
1,132 |
1,118 |
1,129 |
+2.64% |
27,500 |
| 2024/11/5 |
1,130 |
1,130 |
1,100 |
1,100 |
+0.46% |
16,600 |
| 2024/11/1 |
1,100 |
1,103 |
1,088 |
1,095 |
-1.53% |
15,000 |
| 2024/10/31 |
1,105 |
1,120 |
1,105 |
1,112 |
+0.82% |
18,300 |
| 2024/10/30 |
1,108 |
1,115 |
1,098 |
1,103 |
-0.27% |
193,200 |
| 2024/10/29 |
1,123 |
1,123 |
1,092 |
1,106 |
-0.09% |
19,000 |
| 2024/10/28 |
1,099 |
1,108 |
1,088 |
1,107 |
+1.28% |
24,400 |
| 2024/10/25 |
1,118 |
1,137 |
1,079 |
1,093 |
-1.26% |
83,600 |
| 2024/10/24 |
1,087 |
1,115 |
1,085 |
1,107 |
+0.82% |
51,800 |
| 2024/10/23 |
1,110 |
1,114 |
1,091 |
1,098 |
-1.35% |
34,800 |
| 2024/10/22 |
1,161 |
1,161 |
1,109 |
1,113 |
-4.13% |
39,300 |
| 2024/10/21 |
1,163 |
1,169 |
1,158 |
1,161 |
-0.34% |
30,200 |
| 2024/10/18 |
1,162 |
1,165 |
1,153 |
1,165 |
+0.43% |
35,000 |
| 2024/10/17 |
1,163 |
1,167 |
1,159 |
1,160 |
+0.09% |
20,700 |
| 2024/10/16 |
1,161 |
1,174 |
1,159 |
1,159 |
-0.94% |
29,600 |
| 2024/10/15 |
1,163 |
1,170 |
1,156 |
1,170 |
+0.60% |
32,800 |
| 2024/10/11 |
1,165 |
1,166 |
1,159 |
1,163 |
+0.43% |
28,300 |
| 2024/10/10 |
1,177 |
1,177 |
1,158 |
1,158 |
-0.60% |
34,700 |
| 2024/10/9 |
1,166 |
1,175 |
1,151 |
1,165 |
+0.43% |
37,500 |
| 2024/10/8 |
1,206 |
1,206 |
1,160 |
1,160 |
-3.81% |
34,200 |
| 2024/10/7 |
1,199 |
1,212 |
1,195 |
1,206 |
+1.60% |
36,300 |
| 2024/10/4 |
1,179 |
1,202 |
1,179 |
1,187 |
+0.59% |
19,700 |
| 2024/10/3 |
1,186 |
1,200 |
1,180 |
1,180 |
+0.43% |
20,400 |
| 2024/10/2 |
1,187 |
1,194 |
1,173 |
1,175 |
-1.01% |
27,700 |
| 2024/10/1 |
1,181 |
1,196 |
1,174 |
1,187 |
+0.51% |
17,800 |
| 2024/9/30 |
1,190 |
1,202 |
1,170 |
1,181 |
-3.20% |
25,400 |
| 2024/9/27 |
1,235 |
1,235 |
1,206 |
1,220 |
-1.13% |
44,900 |
| 2024/9/26 |
1,212 |
1,234 |
1,185 |
1,234 |
+3.09% |
61,100 |
| 2024/9/25 |
1,215 |
1,220 |
1,184 |
1,197 |
-1.48% |
43,500 |
| 2024/9/24 |
1,198 |
1,228 |
1,192 |
1,215 |
+2.88% |
35,700 |
| 2024/9/20 |
1,189 |
1,196 |
1,174 |
1,181 |
-0.92% |
29,600 |
| 2024/9/19 |
1,184 |
1,198 |
1,178 |
1,192 |
+1.27% |
24,900 |
| 2024/9/18 |
1,186 |
1,193 |
1,161 |
1,177 |
-0.25% |
14,800 |
| 2024/9/17 |
1,164 |
1,188 |
1,164 |
1,180 |
+1.46% |
18,100 |
| 2024/9/13 |
1,175 |
1,175 |
1,160 |
1,163 |
-1.02% |
25,200 |
| 2024/9/12 |
1,182 |
1,195 |
1,160 |
1,175 |
+1.29% |
21,200 |
| 2024/9/11 |
1,161 |
1,164 |
1,154 |
1,160 |
-0.26% |
39,800 |
| 2024/9/10 |
1,169 |
1,179 |
1,159 |
1,163 |
-0.43% |
9,800 |
| 2024/9/9 |
1,161 |
1,188 |
1,160 |
1,168 |
-1.27% |
22,700 |
| 2024/9/6 |
1,179 |
1,203 |
1,179 |
1,183 |
+0.34% |
21,600 |
| 2024/9/5 |
1,164 |
1,186 |
1,160 |
1,179 |
+1.29% |
26,800 |
| 2024/9/4 |
1,165 |
1,188 |
1,150 |
1,164 |
-2.27% |
30,900 |
| 2024/9/3 |
1,173 |
1,192 |
1,173 |
1,191 |
+1.36% |
20,500 |
| 2024/9/2 |
1,186 |
1,194 |
1,161 |
1,175 |
-0.93% |
17,000 |
| 2024/8/30 |
1,174 |
1,189 |
1,170 |
1,186 |
+1.02% |
9,000 |
| 2024/8/29 |
1,176 |
1,179 |
1,165 |
1,174 |
-0.17% |
10,500 |
| 2024/8/28 |
1,177 |
1,183 |
1,166 |
1,176 |
-1.51% |
19,800 |
| 2024/8/27 |
1,177 |
1,203 |
1,175 |
1,194 |
+2.40% |
23,000 |
| 2024/8/26 |
1,184 |
1,186 |
1,163 |
1,166 |
-1.02% |
32,300 |
| 2024/8/23 |
1,163 |
1,181 |
1,163 |
1,178 |
+0.68% |
18,000 |
| 2024/8/22 |
1,161 |
1,176 |
1,149 |
1,170 |
+1.04% |
19,500 |
| 2024/8/21 |
1,132 |
1,158 |
1,132 |
1,158 |
+0.70% |
20,200 |
| 2024/8/20 |
1,148 |
1,156 |
1,132 |
1,150 |
+0.79% |
22,100 |
| 2024/8/19 |
1,167 |
1,178 |
1,135 |
1,141 |
-2.89% |
33,300 |
| 2024/8/16 |
1,138 |
1,175 |
1,134 |
1,175 |
+4.26% |
38,000 |
|
