| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
1,595 |
1,625 |
1,584 |
1,605 |
+0.56% |
41,100 |
| 2025/1/10 |
1,569 |
1,625 |
1,563 |
1,596 |
+1.53% |
95,300 |
| 2025/1/9 |
1,555 |
1,574 |
1,535 |
1,572 |
+1.09% |
66,600 |
| 2025/1/8 |
1,559 |
1,594 |
1,555 |
1,555 |
-0.51% |
43,700 |
| 2025/1/7 |
1,564 |
1,590 |
1,552 |
1,563 |
+0.06% |
35,500 |
| 2025/1/6 |
1,586 |
1,593 |
1,556 |
1,562 |
-0.70% |
47,700 |
| 2024/12/30 |
1,554 |
1,580 |
1,545 |
1,573 |
+2.01% |
37,000 |
| 2024/12/27 |
1,537 |
1,558 |
1,537 |
1,542 |
+0.39% |
38,200 |
| 2024/12/26 |
1,527 |
1,548 |
1,526 |
1,536 |
+0.59% |
52,700 |
| 2024/12/25 |
1,542 |
1,545 |
1,520 |
1,527 |
-1.17% |
208,600 |
| 2024/12/24 |
1,575 |
1,583 |
1,545 |
1,545 |
-1.15% |
38,900 |
| 2024/12/23 |
1,545 |
1,571 |
1,531 |
1,563 |
+1.30% |
67,900 |
| 2024/12/20 |
1,547 |
1,562 |
1,543 |
1,543 |
-0.26% |
188,100 |
| 2024/12/19 |
1,526 |
1,560 |
1,518 |
1,547 |
+0.13% |
62,200 |
| 2024/12/18 |
1,546 |
1,575 |
1,543 |
1,545 |
+0.32% |
75,500 |
| 2024/12/17 |
1,594 |
1,594 |
1,540 |
1,540 |
-3.39% |
83,000 |
| 2024/12/16 |
1,568 |
1,605 |
1,555 |
1,594 |
+2.31% |
75,400 |
| 2024/12/13 |
1,591 |
1,591 |
1,541 |
1,558 |
-2.32% |
208,300 |
| 2024/12/12 |
1,611 |
1,639 |
1,570 |
1,595 |
-1.91% |
320,800 |
| 2024/12/11 |
1,850 |
1,870 |
1,586 |
1,626 |
-11.49% |
809,400 |
| 2024/12/10 |
1,810 |
1,837 |
1,807 |
1,837 |
+1.77% |
49,800 |
| 2024/12/9 |
1,825 |
1,828 |
1,792 |
1,805 |
-0.22% |
37,800 |
| 2024/12/6 |
1,757 |
1,810 |
1,753 |
1,809 |
+2.20% |
66,100 |
| 2024/12/5 |
1,788 |
1,789 |
1,752 |
1,770 |
+0.00% |
31,400 |
| 2024/12/4 |
1,805 |
1,810 |
1,760 |
1,770 |
-1.88% |
50,200 |
| 2024/12/3 |
1,803 |
1,816 |
1,797 |
1,804 |
+0.78% |
26,100 |
| 2024/12/2 |
1,783 |
1,818 |
1,783 |
1,790 |
+0.45% |
32,100 |
| 2024/11/29 |
1,776 |
1,802 |
1,771 |
1,782 |
+0.06% |
12,700 |
| 2024/11/28 |
1,782 |
1,799 |
1,771 |
1,781 |
-0.06% |
13,500 |
| 2024/11/27 |
1,795 |
1,795 |
1,750 |
1,782 |
-0.83% |
28,800 |
| 2024/11/26 |
1,790 |
1,814 |
1,772 |
1,797 |
+0.34% |
16,700 |
| 2024/11/25 |
1,818 |
1,823 |
1,791 |
1,791 |
-1.21% |
20,700 |
| 2024/11/22 |
1,740 |
1,816 |
1,740 |
1,813 |
+4.20% |
36,600 |
| 2024/11/21 |
1,762 |
1,768 |
1,739 |
1,740 |
-1.30% |
22,800 |
| 2024/11/20 |
1,760 |
1,779 |
1,760 |
1,763 |
+0.17% |
11,100 |
| 2024/11/19 |
1,757 |
1,771 |
1,746 |
1,760 |
+1.09% |
13,700 |
| 2024/11/18 |
1,740 |
1,765 |
1,726 |
1,741 |
-1.02% |
14,100 |
| 2024/11/15 |
1,735 |
1,770 |
1,735 |
1,759 |
+1.56% |
21,800 |
| 2024/11/14 |
1,763 |
1,763 |
1,718 |
1,732 |
-1.03% |
36,100 |
| 2024/11/13 |
1,771 |
1,778 |
1,750 |
1,750 |
-2.02% |
34,200 |
| 2024/11/12 |
1,799 |
1,820 |
1,772 |
1,786 |
-0.50% |
30,300 |
| 2024/11/11 |
1,776 |
1,801 |
1,776 |
1,795 |
+0.22% |
26,900 |
| 2024/11/8 |
1,801 |
1,835 |
1,784 |
1,791 |
-0.61% |
37,200 |
| 2024/11/7 |
1,770 |
1,809 |
1,748 |
1,802 |
+2.50% |
47,800 |
| 2024/11/6 |
1,800 |
1,810 |
1,752 |
1,758 |
-3.67% |
76,300 |
| 2024/11/5 |
1,795 |
1,838 |
1,790 |
1,825 |
+1.84% |
40,700 |
| 2024/11/1 |
1,779 |
1,797 |
1,757 |
1,792 |
-1.38% |
58,900 |
| 2024/10/31 |
1,839 |
1,839 |
1,813 |
1,817 |
-1.25% |
37,900 |
| 2024/10/30 |
1,845 |
1,875 |
1,824 |
1,840 |
+0.44% |
72,900 |
| 2024/10/29 |
1,861 |
1,930 |
1,817 |
1,832 |
+0.83% |
180,400 |
| 2024/10/28 |
1,800 |
1,828 |
1,790 |
1,817 |
+0.33% |
49,400 |
| 2024/10/25 |
1,766 |
1,811 |
1,744 |
1,811 |
+1.68% |
130,200 |
| 2024/10/24 |
1,780 |
1,800 |
1,760 |
1,781 |
-2.14% |
67,900 |
| 2024/10/23 |
1,843 |
1,878 |
1,811 |
1,820 |
-1.94% |
91,600 |
| 2024/10/22 |
1,839 |
1,919 |
1,820 |
1,856 |
+1.09% |
119,400 |
| 2024/10/21 |
1,830 |
1,867 |
1,830 |
1,836 |
+0.11% |
48,300 |
| 2024/10/18 |
1,909 |
1,909 |
1,820 |
1,834 |
-3.22% |
68,400 |
| 2024/10/17 |
1,880 |
1,908 |
1,857 |
1,895 |
+1.17% |
56,100 |
| 2024/10/16 |
1,861 |
1,889 |
1,860 |
1,873 |
-1.21% |
43,200 |
| 2024/10/15 |
1,897 |
1,915 |
1,856 |
1,896 |
+0.26% |
53,400 |
| 2024/10/11 |
1,902 |
1,911 |
1,883 |
1,891 |
-0.84% |
36,400 |
| 2024/10/10 |
1,959 |
1,959 |
1,887 |
1,907 |
-2.65% |
68,700 |
| 2024/10/9 |
1,974 |
1,991 |
1,937 |
1,959 |
+1.29% |
62,500 |
| 2024/10/8 |
1,978 |
2,010 |
1,934 |
1,934 |
-2.62% |
49,300 |
| 2024/10/7 |
2,065 |
2,065 |
1,982 |
1,986 |
-0.80% |
100,600 |
| 2024/10/4 |
1,968 |
2,028 |
1,965 |
2,002 |
+2.46% |
125,800 |
| 2024/10/3 |
1,955 |
1,967 |
1,937 |
1,954 |
+1.40% |
68,900 |
| 2024/10/2 |
1,952 |
1,961 |
1,900 |
1,927 |
-2.18% |
110,400 |
| 2024/10/1 |
1,934 |
1,980 |
1,921 |
1,970 |
+1.86% |
105,000 |
| 2024/9/30 |
2,000 |
2,015 |
1,896 |
1,934 |
-10.05% |
333,300 |
| 2024/9/27 |
2,162 |
2,229 |
2,111 |
2,150 |
+4.27% |
273,900 |
| 2024/9/26 |
1,991 |
2,062 |
1,965 |
2,062 |
+3.31% |
141,400 |
| 2024/9/25 |
1,955 |
2,028 |
1,942 |
1,996 |
+2.36% |
144,200 |
| 2024/9/24 |
1,929 |
1,983 |
1,908 |
1,950 |
+4.28% |
98,500 |
| 2024/9/20 |
1,868 |
1,908 |
1,851 |
1,870 |
+1.14% |
55,600 |
| 2024/9/19 |
1,772 |
1,881 |
1,761 |
1,849 |
+4.52% |
81,100 |
| 2024/9/18 |
1,814 |
1,828 |
1,749 |
1,769 |
-1.83% |
86,300 |
| 2024/9/17 |
1,802 |
1,825 |
1,767 |
1,802 |
-1.10% |
75,000 |
| 2024/9/13 |
1,885 |
1,924 |
1,766 |
1,822 |
-3.09% |
175,300 |
| 2024/9/12 |
1,700 |
1,887 |
1,695 |
1,880 |
+10.59% |
438,600 |
| 2024/9/11 |
1,609 |
1,727 |
1,525 |
1,700 |
+4.17% |
380,100 |
| 2024/9/10 |
1,658 |
1,674 |
1,621 |
1,632 |
-0.31% |
50,000 |
| 2024/9/9 |
1,580 |
1,649 |
1,559 |
1,637 |
-0.18% |
145,100 |
| 2024/9/6 |
1,691 |
1,709 |
1,632 |
1,640 |
-3.30% |
69,000 |
| 2024/9/5 |
1,745 |
1,804 |
1,673 |
1,696 |
-3.75% |
92,400 |
| 2024/9/4 |
1,800 |
1,810 |
1,757 |
1,762 |
-5.27% |
59,300 |
| 2024/9/3 |
1,829 |
1,880 |
1,829 |
1,860 |
+1.69% |
26,800 |
| 2024/9/2 |
1,870 |
1,870 |
1,826 |
1,829 |
-2.19% |
35,800 |
| 2024/8/30 |
1,903 |
1,938 |
1,840 |
1,870 |
+0.21% |
78,300 |
| 2024/8/29 |
1,860 |
1,887 |
1,832 |
1,866 |
-0.85% |
72,100 |
| 2024/8/28 |
1,995 |
2,014 |
1,862 |
1,882 |
-6.37% |
145,300 |
| 2024/8/27 |
1,840 |
2,010 |
1,833 |
2,010 |
+13.43% |
263,400 |
| 2024/8/26 |
1,764 |
1,791 |
1,748 |
1,772 |
+1.55% |
33,400 |
| 2024/8/23 |
1,770 |
1,770 |
1,729 |
1,745 |
-1.41% |
22,100 |
| 2024/8/22 |
1,694 |
1,786 |
1,694 |
1,770 |
+5.80% |
68,500 |
| 2024/8/21 |
1,690 |
1,690 |
1,665 |
1,673 |
-1.65% |
12,900 |
| 2024/8/20 |
1,702 |
1,727 |
1,689 |
1,701 |
+0.95% |
17,600 |
| 2024/8/19 |
1,663 |
1,756 |
1,663 |
1,685 |
+0.60% |
68,800 |
| 2024/8/16 |
1,636 |
1,694 |
1,620 |
1,675 |
+4.49% |
45,300 |
| 2024/8/15 |
1,616 |
1,644 |
1,582 |
1,603 |
-0.93% |
31,800 |
| 2024/8/14 |
1,576 |
1,619 |
1,530 |
1,618 |
+4.12% |
35,700 |
| 2024/8/13 |
1,551 |
1,556 |
1,528 |
1,554 |
+1.57% |
20,300 |
| 2024/8/9 |
1,509 |
1,551 |
1,500 |
1,530 |
+3.24% |
41,000 |
| 2024/8/8 |
1,445 |
1,523 |
1,445 |
1,482 |
+0.95% |
19,800 |
| 2024/8/7 |
1,459 |
1,518 |
1,442 |
1,468 |
-0.14% |
48,100 |
| 2024/8/6 |
1,432 |
1,490 |
1,404 |
1,470 |
+12.04% |
40,300 |
| 2024/8/5 |
1,460 |
1,527 |
1,280 |
1,312 |
-16.96% |
137,100 |
| 2024/8/2 |
1,627 |
1,627 |
1,550 |
1,580 |
-7.06% |
86,000 |
| 2024/8/1 |
1,764 |
1,764 |
1,691 |
1,700 |
-4.87% |
39,400 |
| 2024/7/31 |
1,820 |
1,820 |
1,733 |
1,787 |
-2.14% |
22,400 |
| 2024/7/30 |
1,818 |
1,845 |
1,808 |
1,826 |
+0.44% |
22,900 |
| 2024/7/29 |
1,788 |
1,832 |
1,777 |
1,818 |
+3.53% |
38,700 |
| 2024/7/26 |
1,727 |
1,779 |
1,716 |
1,756 |
+1.80% |
32,900 |
| 2024/7/25 |
1,692 |
1,728 |
1,680 |
1,725 |
+0.76% |
40,000 |
| 2024/7/24 |
1,713 |
1,753 |
1,705 |
1,712 |
-0.17% |
22,000 |
| 2024/7/23 |
1,711 |
1,724 |
1,687 |
1,715 |
+1.42% |
38,800 |
| 2024/7/22 |
1,769 |
1,770 |
1,686 |
1,691 |
-5.05% |
67,400 |
| 2024/7/19 |
1,803 |
1,812 |
1,745 |
1,781 |
-1.77% |
76,900 |
| 2024/7/18 |
1,840 |
1,840 |
1,801 |
1,813 |
-2.32% |
22,400 |
| 2024/7/17 |
1,854 |
1,880 |
1,850 |
1,856 |
+0.49% |
20,800 |
| 2024/7/16 |
1,859 |
1,869 |
1,831 |
1,847 |
+0.22% |
32,200 |
| 2024/7/12 |
1,777 |
1,847 |
1,765 |
1,843 |
+3.08% |
47,400 |
| 2024/7/11 |
1,807 |
1,827 |
1,766 |
1,788 |
-0.45% |
54,900 |
|
