日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
2,365 |
2,365 |
2,344 |
2,354 |
-0.21% |
31,500 |
2025/2/17 |
2,378 |
2,397 |
2,357 |
2,359 |
+1.03% |
63,100 |
2025/2/14 |
2,353 |
2,353 |
2,331 |
2,335 |
-0.76% |
43,600 |
2025/2/13 |
2,331 |
2,362 |
2,330 |
2,353 |
+1.20% |
40,900 |
2025/2/12 |
2,340 |
2,340 |
2,318 |
2,325 |
-0.60% |
42,200 |
2025/2/10 |
2,346 |
2,346 |
2,332 |
2,339 |
+0.39% |
19,200 |
2025/2/7 |
2,330 |
2,341 |
2,321 |
2,330 |
-0.17% |
31,700 |
2025/2/6 |
2,348 |
2,356 |
2,332 |
2,334 |
-0.21% |
27,400 |
2025/2/5 |
2,319 |
2,343 |
2,316 |
2,339 |
+0.78% |
30,100 |
2025/2/4 |
2,334 |
2,339 |
2,316 |
2,321 |
-0.30% |
33,100 |
2025/2/3 |
2,360 |
2,360 |
2,325 |
2,328 |
-1.36% |
70,000 |
2025/1/31 |
2,379 |
2,379 |
2,357 |
2,360 |
-0.55% |
33,500 |
2025/1/30 |
2,358 |
2,373 |
2,346 |
2,373 |
+0.81% |
43,000 |
2025/1/29 |
2,356 |
2,365 |
2,352 |
2,354 |
-0.08% |
39,800 |
2025/1/28 |
2,346 |
2,370 |
2,340 |
2,356 |
+0.34% |
36,200 |
2025/1/27 |
2,345 |
2,351 |
2,340 |
2,348 |
+0.56% |
47,500 |
2025/1/24 |
2,311 |
2,349 |
2,311 |
2,335 |
+1.04% |
36,500 |
2025/1/23 |
2,320 |
2,320 |
2,306 |
2,311 |
-0.60% |
45,300 |
2025/1/22 |
2,326 |
2,329 |
2,312 |
2,325 |
+0.09% |
36,100 |
2025/1/21 |
2,330 |
2,330 |
2,321 |
2,323 |
-0.13% |
18,500 |
2025/1/20 |
2,327 |
2,335 |
2,323 |
2,326 |
+0.00% |
29,900 |
2025/1/17 |
2,346 |
2,359 |
2,318 |
2,326 |
-0.73% |
32,200 |
2025/1/16 |
2,353 |
2,360 |
2,338 |
2,343 |
-0.51% |
38,000 |
2025/1/15 |
2,343 |
2,359 |
2,338 |
2,355 |
+1.25% |
24,600 |
2025/1/14 |
2,375 |
2,375 |
2,325 |
2,326 |
-2.23% |
62,100 |
2025/1/10 |
2,401 |
2,401 |
2,367 |
2,379 |
-0.96% |
57,200 |
2025/1/9 |
2,405 |
2,412 |
2,392 |
2,402 |
-0.08% |
32,300 |
2025/1/8 |
2,434 |
2,434 |
2,395 |
2,404 |
-1.23% |
73,900 |
2025/1/7 |
2,469 |
2,478 |
2,431 |
2,434 |
-0.57% |
39,400 |
2025/1/6 |
2,472 |
2,474 |
2,440 |
2,448 |
-0.20% |
56,100 |
2024/12/30 |
2,468 |
2,470 |
2,449 |
2,453 |
-0.04% |
26,400 |
2024/12/27 |
2,430 |
2,460 |
2,425 |
2,454 |
+1.40% |
40,400 |
2024/12/26 |
2,409 |
2,420 |
2,400 |
2,420 |
+0.46% |
46,300 |
2024/12/25 |
2,386 |
2,409 |
2,375 |
2,409 |
-0.66% |
111,800 |
2024/12/24 |
2,417 |
2,431 |
2,410 |
2,425 |
+0.33% |
49,000 |
2024/12/23 |
2,410 |
2,419 |
2,377 |
2,417 |
+0.42% |
131,500 |
2024/12/20 |
2,421 |
2,436 |
2,403 |
2,407 |
-0.08% |
70,600 |
2024/12/19 |
2,432 |
2,440 |
2,408 |
2,409 |
-1.19% |
78,500 |
2024/12/18 |
2,424 |
2,440 |
2,419 |
2,438 |
+0.41% |
28,000 |
2024/12/17 |
2,440 |
2,440 |
2,417 |
2,428 |
-0.53% |
32,400 |
2024/12/16 |
2,458 |
2,460 |
2,426 |
2,441 |
-0.69% |
43,500 |
2024/12/13 |
2,452 |
2,468 |
2,434 |
2,458 |
-1.09% |
59,300 |
2024/12/12 |
2,480 |
2,485 |
2,459 |
2,485 |
+0.69% |
58,000 |
2024/12/11 |
2,493 |
2,493 |
2,468 |
2,468 |
-0.92% |
43,900 |
2024/12/10 |
2,529 |
2,532 |
2,491 |
2,491 |
-0.56% |
30,800 |
2024/12/9 |
2,510 |
2,516 |
2,496 |
2,505 |
+0.24% |
27,300 |
2024/12/6 |
2,473 |
2,506 |
2,458 |
2,499 |
+1.71% |
25,900 |
2024/12/5 |
2,487 |
2,487 |
2,455 |
2,457 |
-1.25% |
43,300 |
2024/12/4 |
2,520 |
2,528 |
2,488 |
2,488 |
-1.03% |
24,700 |
2024/12/3 |
2,487 |
2,524 |
2,487 |
2,514 |
+1.09% |
30,200 |
2024/12/2 |
2,499 |
2,502 |
2,487 |
2,487 |
+0.00% |
23,600 |
2024/11/29 |
2,491 |
2,500 |
2,487 |
2,487 |
-0.44% |
12,900 |
2024/11/28 |
2,479 |
2,498 |
2,471 |
2,498 |
-0.60% |
27,400 |
2024/11/27 |
2,522 |
2,532 |
2,487 |
2,513 |
-0.36% |
31,800 |
2024/11/26 |
2,557 |
2,557 |
2,511 |
2,522 |
-1.37% |
26,800 |
2024/11/25 |
2,535 |
2,557 |
2,522 |
2,557 |
+1.39% |
72,000 |
2024/11/22 |
2,536 |
2,553 |
2,504 |
2,522 |
-0.63% |
34,900 |
2024/11/21 |
2,550 |
2,553 |
2,528 |
2,538 |
+0.48% |
27,700 |
2024/11/20 |
2,527 |
2,578 |
2,508 |
2,526 |
+0.00% |
40,800 |
2024/11/19 |
2,601 |
2,627 |
2,526 |
2,526 |
-2.85% |
69,400 |
2024/11/18 |
2,641 |
2,660 |
2,596 |
2,600 |
-0.46% |
33,400 |
2024/11/15 |
2,626 |
2,655 |
2,612 |
2,612 |
-1.10% |
24,400 |
2024/11/14 |
2,710 |
2,710 |
2,605 |
2,641 |
-3.93% |
39,400 |
2024/11/13 |
2,747 |
2,771 |
2,741 |
2,749 |
+0.62% |
23,600 |
2024/11/12 |
2,725 |
2,770 |
2,725 |
2,732 |
+0.26% |
19,800 |
2024/11/11 |
2,723 |
2,735 |
2,716 |
2,725 |
-0.73% |
15,400 |
2024/11/8 |
2,730 |
2,745 |
2,718 |
2,745 |
+0.92% |
15,200 |
2024/11/7 |
2,700 |
2,735 |
2,699 |
2,720 |
+1.57% |
30,900 |
2024/11/6 |
2,685 |
2,713 |
2,672 |
2,678 |
+0.15% |
21,600 |
2024/11/5 |
2,675 |
2,695 |
2,644 |
2,674 |
+0.79% |
11,600 |
2024/11/1 |
2,675 |
2,675 |
2,642 |
2,653 |
-0.82% |
14,600 |
2024/10/31 |
2,672 |
2,694 |
2,670 |
2,675 |
-0.71% |
17,800 |
2024/10/30 |
2,662 |
2,699 |
2,632 |
2,694 |
+0.37% |
115,100 |
2024/10/29 |
2,650 |
2,684 |
2,650 |
2,684 |
+1.59% |
16,800 |
2024/10/28 |
2,602 |
2,647 |
2,602 |
2,642 |
+1.73% |
14,500 |
2024/10/25 |
2,631 |
2,631 |
2,589 |
2,597 |
-0.95% |
23,100 |
2024/10/24 |
2,610 |
2,630 |
2,605 |
2,622 |
+0.46% |
14,400 |
2024/10/23 |
2,624 |
2,631 |
2,610 |
2,610 |
-1.06% |
16,800 |
2024/10/22 |
2,625 |
2,645 |
2,614 |
2,638 |
+1.07% |
22,800 |
2024/10/21 |
2,631 |
2,644 |
2,610 |
2,610 |
-1.69% |
20,400 |
2024/10/18 |
2,620 |
2,670 |
2,612 |
2,655 |
+1.34% |
41,400 |
2024/10/17 |
2,645 |
2,645 |
2,620 |
2,620 |
-1.02% |
18,600 |
2024/10/16 |
2,650 |
2,695 |
2,647 |
2,647 |
-1.08% |
26,300 |
2024/10/15 |
2,652 |
2,690 |
2,652 |
2,676 |
+0.90% |
19,400 |
2024/10/11 |
2,644 |
2,669 |
2,638 |
2,652 |
-0.08% |
23,100 |
2024/10/10 |
2,650 |
2,661 |
2,632 |
2,654 |
+0.45% |
12,900 |
2024/10/9 |
2,639 |
2,661 |
2,627 |
2,642 |
+0.11% |
19,000 |
2024/10/8 |
2,665 |
2,665 |
2,633 |
2,639 |
-2.01% |
14,300 |
2024/10/7 |
2,713 |
2,713 |
2,672 |
2,693 |
-0.37% |
25,600 |
2024/10/4 |
2,682 |
2,730 |
2,674 |
2,703 |
+1.46% |
44,700 |
2024/10/3 |
2,693 |
2,712 |
2,659 |
2,664 |
+0.60% |
28,700 |
2024/10/2 |
2,620 |
2,655 |
2,618 |
2,648 |
+0.49% |
41,000 |
2024/10/1 |
2,590 |
2,644 |
2,590 |
2,635 |
+2.05% |
29,200 |
2024/9/30 |
2,566 |
2,590 |
2,558 |
2,582 |
-1.41% |
30,400 |
2024/9/27 |
2,609 |
2,635 |
2,587 |
2,619 |
-1.54% |
74,100 |
2024/9/26 |
2,635 |
2,666 |
2,629 |
2,660 |
+2.74% |
239,700 |
2024/9/25 |
2,588 |
2,620 |
2,552 |
2,589 |
-0.42% |
147,700 |
2024/9/24 |
2,620 |
2,638 |
2,600 |
2,600 |
-0.65% |
137,600 |
2024/9/20 |
2,588 |
2,645 |
2,580 |
2,617 |
+0.08% |
115,200 |
2024/9/19 |
2,550 |
2,618 |
2,550 |
2,615 |
+2.19% |
127,800 |
2024/9/18 |
2,559 |
2,565 |
2,539 |
2,559 |
+0.47% |
39,600 |
2024/9/17 |
2,550 |
2,570 |
2,526 |
2,547 |
+0.08% |
74,400 |
2024/9/13 |
2,525 |
2,554 |
2,525 |
2,545 |
-0.12% |
47,500 |
2024/9/12 |
2,553 |
2,564 |
2,531 |
2,548 |
+1.47% |
40,300 |
2024/9/11 |
2,580 |
2,582 |
2,508 |
2,511 |
-3.05% |
53,000 |
2024/9/10 |
2,603 |
2,630 |
2,590 |
2,590 |
-0.50% |
33,900 |
2024/9/9 |
2,597 |
2,618 |
2,579 |
2,603 |
-0.57% |
52,100 |
2024/9/6 |
2,628 |
2,638 |
2,610 |
2,618 |
+0.15% |
34,300 |
2024/9/5 |
2,617 |
2,648 |
2,608 |
2,614 |
-0.11% |
30,700 |
2024/9/4 |
2,620 |
2,640 |
2,603 |
2,617 |
-1.62% |
38,600 |
2024/9/3 |
2,662 |
2,676 |
2,650 |
2,660 |
-0.08% |
26,100 |
2024/9/2 |
2,680 |
2,680 |
2,638 |
2,662 |
-0.63% |
30,900 |
2024/8/30 |
2,664 |
2,709 |
2,660 |
2,679 |
+0.68% |
35,500 |
2024/8/29 |
2,611 |
2,669 |
2,611 |
2,661 |
+1.88% |
47,200 |
2024/8/28 |
2,648 |
2,648 |
2,603 |
2,612 |
-0.91% |
21,100 |
2024/8/27 |
2,642 |
2,652 |
2,617 |
2,636 |
+0.42% |
20,100 |
2024/8/26 |
2,635 |
2,660 |
2,614 |
2,625 |
-0.64% |
28,800 |
2024/8/23 |
2,629 |
2,654 |
2,625 |
2,642 |
+1.42% |
26,000 |
2024/8/22 |
2,608 |
2,626 |
2,595 |
2,605 |
+0.04% |
13,500 |
2024/8/21 |
2,603 |
2,622 |
2,602 |
2,604 |
-0.80% |
10,300 |
2024/8/20 |
2,612 |
2,632 |
2,590 |
2,625 |
+1.23% |
15,500 |
2024/8/19 |
2,651 |
2,651 |
2,593 |
2,593 |
-2.48% |
31,400 |
2024/8/16 |
2,663 |
2,690 |
2,639 |
2,659 |
-0.49% |
30,600 |
|