| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
2,866 |
2,866 |
2,815 |
2,827 |
-2.28% |
24,200 |
| 2025/1/10 |
2,856 |
2,912 |
2,840 |
2,893 |
+0.28% |
19,800 |
| 2025/1/9 |
2,902 |
2,967 |
2,885 |
2,885 |
+0.24% |
32,000 |
| 2025/1/8 |
2,915 |
2,933 |
2,868 |
2,878 |
-2.31% |
21,400 |
| 2025/1/7 |
3,005 |
3,005 |
2,937 |
2,946 |
-0.17% |
17,500 |
| 2025/1/6 |
3,100 |
3,135 |
2,941 |
2,951 |
-3.56% |
31,300 |
| 2024/12/30 |
3,010 |
3,060 |
2,972 |
3,060 |
+1.66% |
15,500 |
| 2024/12/27 |
3,030 |
3,030 |
2,969 |
3,010 |
+0.17% |
34,300 |
| 2024/12/26 |
2,988 |
3,005 |
2,956 |
3,005 |
+0.00% |
28,400 |
| 2024/12/25 |
3,030 |
3,030 |
2,956 |
3,005 |
-0.83% |
17,000 |
| 2024/12/24 |
3,105 |
3,105 |
3,010 |
3,030 |
-1.30% |
17,800 |
| 2024/12/23 |
3,115 |
3,125 |
3,045 |
3,070 |
-0.81% |
10,600 |
| 2024/12/20 |
3,120 |
3,120 |
3,065 |
3,095 |
+0.00% |
24,100 |
| 2024/12/19 |
3,065 |
3,125 |
3,065 |
3,095 |
-0.64% |
15,000 |
| 2024/12/18 |
3,145 |
3,160 |
3,110 |
3,115 |
-0.95% |
15,100 |
| 2024/12/17 |
3,145 |
3,165 |
3,130 |
3,145 |
+0.00% |
16,700 |
| 2024/12/16 |
3,175 |
3,180 |
3,115 |
3,145 |
-0.79% |
25,000 |
| 2024/12/13 |
3,245 |
3,270 |
3,155 |
3,170 |
-1.71% |
49,000 |
| 2024/12/12 |
3,110 |
3,250 |
3,090 |
3,225 |
+6.09% |
97,400 |
| 2024/12/11 |
3,070 |
3,085 |
3,000 |
3,040 |
-1.46% |
19,500 |
| 2024/12/10 |
3,135 |
3,135 |
3,045 |
3,085 |
-0.48% |
21,500 |
| 2024/12/9 |
3,085 |
3,145 |
3,075 |
3,100 |
+0.65% |
31,800 |
| 2024/12/6 |
3,145 |
3,160 |
3,035 |
3,080 |
-2.07% |
28,700 |
| 2024/12/5 |
3,070 |
3,180 |
3,060 |
3,145 |
+6.29% |
63,300 |
| 2024/12/4 |
3,015 |
3,025 |
2,950 |
2,959 |
-2.50% |
18,700 |
| 2024/12/3 |
2,900 |
3,060 |
2,888 |
3,035 |
+4.62% |
54,300 |
| 2024/12/2 |
2,898 |
2,915 |
2,875 |
2,901 |
+1.01% |
50,700 |
| 2024/11/29 |
2,880 |
2,915 |
2,842 |
2,872 |
-0.28% |
48,500 |
| 2024/11/28 |
2,842 |
2,880 |
2,827 |
2,880 |
+2.06% |
36,500 |
| 2024/11/27 |
2,851 |
2,852 |
2,800 |
2,822 |
-1.40% |
24,200 |
| 2024/11/26 |
2,869 |
2,886 |
2,833 |
2,862 |
+1.38% |
25,000 |
| 2024/11/25 |
2,887 |
2,898 |
2,821 |
2,823 |
-1.36% |
21,400 |
| 2024/11/22 |
2,802 |
2,879 |
2,802 |
2,862 |
+1.96% |
17,900 |
| 2024/11/21 |
2,864 |
2,865 |
2,796 |
2,807 |
-1.34% |
16,900 |
| 2024/11/20 |
2,869 |
2,886 |
2,815 |
2,845 |
-0.84% |
17,100 |
| 2024/11/19 |
2,835 |
2,869 |
2,825 |
2,869 |
+1.52% |
15,800 |
| 2024/11/18 |
2,763 |
2,872 |
2,763 |
2,826 |
+1.76% |
19,200 |
| 2024/11/15 |
2,820 |
2,888 |
2,771 |
2,777 |
-0.89% |
28,800 |
| 2024/11/14 |
2,873 |
2,917 |
2,801 |
2,802 |
-0.74% |
23,100 |
| 2024/11/13 |
2,843 |
2,890 |
2,785 |
2,823 |
+0.46% |
25,700 |
| 2024/11/12 |
2,791 |
2,850 |
2,791 |
2,810 |
+0.54% |
22,700 |
| 2024/11/11 |
2,755 |
2,828 |
2,751 |
2,795 |
+4.84% |
25,900 |
| 2024/11/8 |
2,742 |
2,746 |
2,666 |
2,666 |
-1.91% |
12,300 |
| 2024/11/7 |
2,667 |
2,747 |
2,649 |
2,718 |
+2.72% |
19,400 |
| 2024/11/6 |
2,754 |
2,754 |
2,646 |
2,646 |
-3.92% |
18,600 |
| 2024/11/5 |
2,720 |
2,754 |
2,670 |
2,754 |
+2.04% |
13,700 |
| 2024/11/1 |
2,709 |
2,724 |
2,678 |
2,699 |
-0.18% |
23,600 |
| 2024/10/31 |
2,728 |
2,749 |
2,699 |
2,704 |
-0.88% |
19,600 |
| 2024/10/30 |
2,719 |
2,754 |
2,698 |
2,728 |
+0.81% |
116,700 |
| 2024/10/29 |
2,704 |
2,719 |
2,676 |
2,706 |
+0.86% |
15,300 |
| 2024/10/28 |
2,642 |
2,688 |
2,623 |
2,683 |
+1.55% |
15,200 |
| 2024/10/25 |
2,700 |
2,700 |
2,631 |
2,642 |
-2.15% |
16,400 |
| 2024/10/24 |
2,670 |
2,706 |
2,667 |
2,700 |
+1.35% |
16,200 |
| 2024/10/23 |
2,682 |
2,713 |
2,664 |
2,664 |
-0.67% |
16,100 |
| 2024/10/22 |
2,705 |
2,720 |
2,661 |
2,682 |
-0.85% |
24,300 |
| 2024/10/21 |
2,697 |
2,712 |
2,683 |
2,705 |
+0.30% |
11,600 |
| 2024/10/18 |
2,704 |
2,729 |
2,693 |
2,697 |
-0.04% |
5,200 |
| 2024/10/17 |
2,705 |
2,734 |
2,662 |
2,698 |
-0.33% |
12,200 |
| 2024/10/16 |
2,739 |
2,777 |
2,701 |
2,707 |
-1.10% |
14,500 |
| 2024/10/15 |
2,745 |
2,750 |
2,708 |
2,737 |
+0.29% |
16,700 |
| 2024/10/11 |
2,729 |
2,759 |
2,727 |
2,729 |
+0.15% |
19,200 |
| 2024/10/10 |
2,735 |
2,754 |
2,706 |
2,725 |
-0.18% |
16,100 |
| 2024/10/9 |
2,686 |
2,750 |
2,674 |
2,730 |
+2.13% |
30,300 |
| 2024/10/8 |
2,625 |
2,679 |
2,620 |
2,673 |
+0.49% |
15,300 |
| 2024/10/7 |
2,676 |
2,676 |
2,626 |
2,660 |
+0.87% |
15,900 |
| 2024/10/4 |
2,651 |
2,668 |
2,629 |
2,637 |
+0.30% |
16,300 |
| 2024/10/3 |
2,666 |
2,720 |
2,625 |
2,629 |
+1.19% |
27,400 |
| 2024/10/2 |
2,681 |
2,723 |
2,581 |
2,598 |
-4.59% |
35,500 |
| 2024/10/1 |
2,744 |
2,751 |
2,652 |
2,723 |
+1.08% |
33,200 |
| 2024/9/30 |
2,671 |
2,768 |
2,651 |
2,694 |
+0.90% |
44,300 |
| 2024/9/27 |
2,699 |
2,700 |
2,656 |
2,670 |
-0.67% |
31,300 |
| 2024/9/26 |
2,623 |
2,690 |
2,597 |
2,688 |
+3.58% |
44,000 |
| 2024/9/25 |
2,580 |
2,616 |
2,558 |
2,595 |
+0.74% |
14,700 |
| 2024/9/24 |
2,539 |
2,588 |
2,525 |
2,576 |
+1.22% |
19,100 |
| 2024/9/20 |
2,521 |
2,581 |
2,492 |
2,545 |
+2.66% |
28,000 |
| 2024/9/19 |
2,481 |
2,517 |
2,456 |
2,479 |
-0.08% |
17,400 |
| 2024/9/18 |
2,471 |
2,481 |
2,451 |
2,481 |
+0.40% |
12,300 |
| 2024/9/17 |
2,466 |
2,471 |
2,432 |
2,471 |
+0.98% |
17,700 |
| 2024/9/13 |
2,485 |
2,486 |
2,436 |
2,447 |
-2.08% |
26,800 |
| 2024/9/12 |
2,470 |
2,570 |
2,450 |
2,499 |
+1.22% |
24,400 |
| 2024/9/11 |
2,531 |
2,531 |
2,454 |
2,469 |
-3.18% |
22,000 |
| 2024/9/10 |
2,572 |
2,583 |
2,532 |
2,550 |
-0.86% |
16,700 |
| 2024/9/9 |
2,563 |
2,578 |
2,510 |
2,572 |
+0.00% |
31,100 |
| 2024/9/6 |
2,675 |
2,683 |
2,550 |
2,572 |
-3.63% |
18,700 |
| 2024/9/5 |
2,629 |
2,677 |
2,629 |
2,669 |
+1.83% |
18,100 |
| 2024/9/4 |
2,602 |
2,644 |
2,597 |
2,621 |
-1.17% |
19,700 |
| 2024/9/3 |
2,611 |
2,664 |
2,611 |
2,652 |
+2.00% |
17,900 |
| 2024/9/2 |
2,638 |
2,638 |
2,570 |
2,600 |
-0.15% |
15,900 |
| 2024/8/30 |
2,640 |
2,643 |
2,604 |
2,604 |
-1.36% |
7,500 |
| 2024/8/29 |
2,660 |
2,662 |
2,610 |
2,640 |
-0.45% |
17,400 |
| 2024/8/28 |
2,631 |
2,661 |
2,609 |
2,652 |
-0.38% |
13,800 |
| 2024/8/27 |
2,659 |
2,685 |
2,641 |
2,662 |
+0.87% |
17,400 |
| 2024/8/26 |
2,621 |
2,640 |
2,579 |
2,639 |
+1.93% |
18,200 |
| 2024/8/23 |
2,600 |
2,620 |
2,574 |
2,589 |
-0.96% |
15,300 |
| 2024/8/22 |
2,600 |
2,620 |
2,585 |
2,614 |
+0.54% |
18,700 |
| 2024/8/21 |
2,650 |
2,682 |
2,600 |
2,600 |
-1.63% |
36,400 |
| 2024/8/20 |
2,582 |
2,647 |
2,577 |
2,643 |
+2.36% |
32,700 |
| 2024/8/19 |
2,534 |
2,598 |
2,532 |
2,582 |
+2.66% |
30,200 |
| 2024/8/16 |
2,509 |
2,549 |
2,485 |
2,515 |
+0.76% |
20,500 |
| 2024/8/15 |
2,449 |
2,505 |
2,449 |
2,496 |
+1.34% |
19,000 |
| 2024/8/14 |
2,424 |
2,484 |
2,424 |
2,463 |
+0.70% |
22,600 |
| 2024/8/13 |
2,419 |
2,486 |
2,383 |
2,446 |
+2.56% |
26,900 |
| 2024/8/9 |
2,371 |
2,400 |
2,338 |
2,385 |
+2.76% |
32,700 |
| 2024/8/8 |
2,305 |
2,374 |
2,305 |
2,321 |
-0.51% |
19,200 |
| 2024/8/7 |
2,249 |
2,396 |
2,249 |
2,333 |
+0.09% |
32,400 |
| 2024/8/6 |
2,168 |
2,372 |
2,168 |
2,331 |
+8.93% |
56,600 |
| 2024/8/5 |
2,309 |
2,325 |
2,102 |
2,140 |
-8.39% |
39,000 |
| 2024/8/2 |
2,442 |
2,442 |
2,336 |
2,336 |
-7.34% |
37,700 |
| 2024/8/1 |
2,572 |
2,600 |
2,515 |
2,521 |
-2.32% |
23,800 |
| 2024/7/31 |
2,512 |
2,581 |
2,510 |
2,581 |
+1.53% |
23,600 |
| 2024/7/30 |
2,594 |
2,594 |
2,529 |
2,542 |
-1.55% |
23,000 |
| 2024/7/29 |
2,599 |
2,604 |
2,571 |
2,582 |
+0.70% |
17,800 |
| 2024/7/26 |
2,578 |
2,621 |
2,556 |
2,564 |
+0.35% |
17,700 |
| 2024/7/25 |
2,561 |
2,584 |
2,551 |
2,555 |
-0.74% |
22,400 |
| 2024/7/24 |
2,595 |
2,645 |
2,571 |
2,574 |
-1.08% |
22,200 |
| 2024/7/23 |
2,595 |
2,639 |
2,595 |
2,602 |
+0.27% |
20,700 |
| 2024/7/22 |
2,640 |
2,640 |
2,592 |
2,595 |
-1.70% |
22,100 |
| 2024/7/19 |
2,655 |
2,689 |
2,631 |
2,640 |
-0.56% |
21,000 |
| 2024/7/18 |
2,686 |
2,701 |
2,653 |
2,655 |
-1.15% |
20,400 |
| 2024/7/17 |
2,671 |
2,700 |
2,656 |
2,686 |
+1.44% |
22,800 |
| 2024/7/16 |
2,661 |
2,720 |
2,639 |
2,648 |
+0.30% |
23,300 |
| 2024/7/12 |
2,615 |
2,666 |
2,615 |
2,640 |
+0.80% |
20,100 |
| 2024/7/11 |
2,604 |
2,635 |
2,604 |
2,619 |
+1.35% |
29,100 |
|
