| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
2,188 |
2,197 |
2,153 |
2,163 |
-0.64% |
73,600 |
| 2025/1/20 |
2,174 |
2,193 |
2,164 |
2,177 |
+0.69% |
64,800 |
| 2025/1/17 |
2,155 |
2,177 |
2,122 |
2,162 |
-0.32% |
88,800 |
| 2025/1/16 |
2,168 |
2,184 |
2,153 |
2,169 |
+0.65% |
99,100 |
| 2025/1/15 |
2,147 |
2,155 |
2,122 |
2,155 |
+1.41% |
94,200 |
| 2025/1/14 |
2,115 |
2,128 |
2,094 |
2,125 |
-0.23% |
96,400 |
| 2025/1/10 |
2,146 |
2,157 |
2,115 |
2,130 |
-0.56% |
126,300 |
| 2025/1/9 |
2,187 |
2,194 |
2,142 |
2,142 |
-2.55% |
88,400 |
| 2025/1/8 |
2,220 |
2,253 |
2,198 |
2,198 |
-0.99% |
97,300 |
| 2025/1/7 |
2,200 |
2,227 |
2,179 |
2,220 |
+1.37% |
96,000 |
| 2025/1/6 |
2,216 |
2,217 |
2,175 |
2,190 |
-1.08% |
116,800 |
| 2024/12/30 |
2,241 |
2,252 |
2,207 |
2,214 |
-0.98% |
68,000 |
| 2024/12/27 |
2,250 |
2,250 |
2,223 |
2,236 |
+0.00% |
73,900 |
| 2024/12/26 |
2,243 |
2,243 |
2,217 |
2,236 |
-0.27% |
142,500 |
| 2024/12/25 |
2,278 |
2,280 |
2,216 |
2,242 |
-0.71% |
123,900 |
| 2024/12/24 |
2,240 |
2,276 |
2,240 |
2,258 |
+1.80% |
187,600 |
| 2024/12/23 |
2,165 |
2,232 |
2,140 |
2,218 |
+4.18% |
232,900 |
| 2024/12/20 |
2,150 |
2,150 |
2,111 |
2,129 |
-0.47% |
171,900 |
| 2024/12/19 |
2,080 |
2,151 |
2,072 |
2,139 |
+1.37% |
189,500 |
| 2024/12/18 |
2,085 |
2,127 |
2,070 |
2,110 |
+0.48% |
119,500 |
| 2024/12/17 |
2,100 |
2,124 |
2,088 |
2,100 |
+0.14% |
96,600 |
| 2024/12/16 |
2,129 |
2,129 |
2,086 |
2,097 |
-1.13% |
144,600 |
| 2024/12/13 |
2,126 |
2,151 |
2,109 |
2,121 |
-1.21% |
228,800 |
| 2024/12/12 |
2,133 |
2,169 |
2,129 |
2,147 |
+1.51% |
136,100 |
| 2024/12/11 |
2,119 |
2,124 |
2,100 |
2,115 |
+0.14% |
67,000 |
| 2024/12/10 |
2,130 |
2,138 |
2,103 |
2,112 |
+0.09% |
86,000 |
| 2024/12/9 |
2,120 |
2,130 |
2,088 |
2,110 |
+0.14% |
129,000 |
| 2024/12/6 |
2,112 |
2,127 |
2,082 |
2,107 |
-1.03% |
92,300 |
| 2024/12/5 |
2,131 |
2,144 |
2,108 |
2,129 |
+0.66% |
113,300 |
| 2024/12/4 |
2,136 |
2,164 |
2,115 |
2,115 |
-0.98% |
121,700 |
| 2024/12/3 |
2,144 |
2,161 |
2,119 |
2,136 |
+1.14% |
203,400 |
| 2024/12/2 |
2,082 |
2,115 |
2,079 |
2,112 |
+2.23% |
209,000 |
| 2024/11/29 |
2,050 |
2,081 |
2,040 |
2,066 |
+1.18% |
105,500 |
| 2024/11/28 |
2,060 |
2,073 |
2,036 |
2,042 |
-0.92% |
63,600 |
| 2024/11/27 |
2,045 |
2,067 |
2,035 |
2,061 |
-0.05% |
108,600 |
| 2024/11/26 |
2,076 |
2,086 |
2,049 |
2,062 |
-0.77% |
71,400 |
| 2024/11/25 |
2,100 |
2,119 |
2,073 |
2,078 |
-0.67% |
197,600 |
| 2024/11/22 |
2,092 |
2,111 |
2,087 |
2,092 |
+0.43% |
89,500 |
| 2024/11/21 |
2,058 |
2,100 |
2,058 |
2,083 |
+1.26% |
82,500 |
| 2024/11/20 |
2,080 |
2,086 |
2,048 |
2,057 |
-1.95% |
70,000 |
| 2024/11/19 |
2,064 |
2,098 |
2,054 |
2,098 |
+1.01% |
85,500 |
| 2024/11/18 |
2,077 |
2,099 |
2,051 |
2,077 |
+0.68% |
146,800 |
| 2024/11/15 |
2,090 |
2,099 |
2,054 |
2,063 |
+0.44% |
115,200 |
| 2024/11/14 |
2,029 |
2,077 |
2,029 |
2,054 |
+1.63% |
198,200 |
| 2024/11/13 |
2,059 |
2,093 |
2,008 |
2,021 |
-1.85% |
174,100 |
| 2024/11/12 |
1,990 |
2,127 |
1,976 |
2,059 |
+3.62% |
395,700 |
| 2024/11/11 |
1,867 |
1,999 |
1,845 |
1,987 |
+6.43% |
242,000 |
| 2024/11/8 |
1,869 |
1,883 |
1,858 |
1,867 |
+0.27% |
66,600 |
| 2024/11/7 |
1,896 |
1,920 |
1,854 |
1,862 |
+0.32% |
154,000 |
| 2024/11/6 |
1,810 |
1,859 |
1,809 |
1,856 |
+2.54% |
123,500 |
| 2024/11/5 |
1,812 |
1,812 |
1,779 |
1,810 |
+0.33% |
102,900 |
| 2024/11/1 |
1,793 |
1,818 |
1,791 |
1,804 |
+0.06% |
72,300 |
| 2024/10/31 |
1,820 |
1,830 |
1,783 |
1,803 |
-0.44% |
93,800 |
| 2024/10/30 |
1,823 |
1,824 |
1,793 |
1,811 |
-0.33% |
229,000 |
| 2024/10/29 |
1,798 |
1,823 |
1,796 |
1,817 |
+1.40% |
67,400 |
| 2024/10/28 |
1,767 |
1,798 |
1,767 |
1,792 |
+0.39% |
83,600 |
| 2024/10/25 |
1,790 |
1,812 |
1,753 |
1,785 |
-0.28% |
104,800 |
| 2024/10/24 |
1,774 |
1,793 |
1,761 |
1,790 |
+0.90% |
104,400 |
| 2024/10/23 |
1,797 |
1,799 |
1,770 |
1,774 |
-0.50% |
92,500 |
| 2024/10/22 |
1,787 |
1,806 |
1,775 |
1,783 |
-0.83% |
95,000 |
| 2024/10/21 |
1,818 |
1,818 |
1,785 |
1,798 |
-1.10% |
78,600 |
| 2024/10/18 |
1,805 |
1,823 |
1,788 |
1,818 |
+1.34% |
51,800 |
| 2024/10/17 |
1,779 |
1,800 |
1,763 |
1,794 |
+1.53% |
76,500 |
| 2024/10/16 |
1,751 |
1,788 |
1,742 |
1,767 |
+0.23% |
72,700 |
| 2024/10/15 |
1,759 |
1,778 |
1,749 |
1,763 |
+1.61% |
130,500 |
| 2024/10/11 |
1,760 |
1,770 |
1,735 |
1,735 |
-0.52% |
90,800 |
| 2024/10/10 |
1,801 |
1,801 |
1,742 |
1,744 |
-1.75% |
87,300 |
| 2024/10/9 |
1,800 |
1,808 |
1,763 |
1,775 |
-0.89% |
105,400 |
| 2024/10/8 |
1,800 |
1,817 |
1,783 |
1,791 |
-1.05% |
176,800 |
| 2024/10/7 |
1,760 |
1,828 |
1,740 |
1,810 |
+5.23% |
164,000 |
| 2024/10/4 |
1,699 |
1,731 |
1,690 |
1,720 |
+1.59% |
128,900 |
| 2024/10/3 |
1,699 |
1,701 |
1,677 |
1,693 |
+0.59% |
99,100 |
| 2024/10/2 |
1,687 |
1,704 |
1,671 |
1,683 |
-1.12% |
120,500 |
| 2024/10/1 |
1,679 |
1,706 |
1,669 |
1,702 |
+1.61% |
93,700 |
| 2024/9/30 |
1,684 |
1,710 |
1,661 |
1,675 |
-0.30% |
136,000 |
| 2024/9/27 |
1,714 |
1,714 |
1,670 |
1,680 |
-3.28% |
102,000 |
| 2024/9/26 |
1,712 |
1,740 |
1,691 |
1,737 |
+3.45% |
185,000 |
| 2024/9/25 |
1,713 |
1,713 |
1,665 |
1,679 |
-1.76% |
139,500 |
| 2024/9/24 |
1,756 |
1,756 |
1,707 |
1,709 |
-2.18% |
92,200 |
| 2024/9/20 |
1,788 |
1,788 |
1,747 |
1,747 |
-0.46% |
145,000 |
| 2024/9/19 |
1,755 |
1,776 |
1,749 |
1,755 |
+0.98% |
130,700 |
| 2024/9/18 |
1,730 |
1,742 |
1,717 |
1,738 |
+1.70% |
98,800 |
| 2024/9/17 |
1,737 |
1,741 |
1,680 |
1,709 |
-0.41% |
139,100 |
| 2024/9/13 |
1,759 |
1,780 |
1,716 |
1,716 |
-2.44% |
217,200 |
| 2024/9/12 |
1,759 |
1,794 |
1,743 |
1,759 |
+0.51% |
94,200 |
| 2024/9/11 |
1,766 |
1,796 |
1,736 |
1,750 |
-2.72% |
164,300 |
| 2024/9/10 |
1,782 |
1,810 |
1,782 |
1,799 |
+0.67% |
126,400 |
| 2024/9/9 |
1,777 |
1,791 |
1,745 |
1,787 |
-1.65% |
82,200 |
| 2024/9/6 |
1,831 |
1,839 |
1,805 |
1,817 |
+0.33% |
64,200 |
| 2024/9/5 |
1,799 |
1,854 |
1,799 |
1,811 |
-1.42% |
85,300 |
| 2024/9/4 |
1,874 |
1,886 |
1,836 |
1,837 |
-4.52% |
157,900 |
| 2024/9/3 |
1,896 |
1,936 |
1,894 |
1,924 |
+2.01% |
159,200 |
| 2024/9/2 |
1,880 |
1,897 |
1,871 |
1,886 |
+0.80% |
163,400 |
| 2024/8/30 |
1,867 |
1,883 |
1,863 |
1,871 |
+0.92% |
162,200 |
| 2024/8/29 |
1,840 |
1,883 |
1,840 |
1,854 |
+0.49% |
135,900 |
| 2024/8/28 |
1,800 |
1,845 |
1,800 |
1,845 |
+1.04% |
90,000 |
| 2024/8/27 |
1,788 |
1,838 |
1,788 |
1,826 |
+2.13% |
102,300 |
| 2024/8/26 |
1,795 |
1,808 |
1,771 |
1,788 |
-0.39% |
118,400 |
| 2024/8/23 |
1,786 |
1,807 |
1,771 |
1,795 |
+0.50% |
90,700 |
| 2024/8/22 |
1,784 |
1,786 |
1,768 |
1,786 |
+0.28% |
66,000 |
| 2024/8/21 |
1,770 |
1,798 |
1,762 |
1,781 |
-0.56% |
59,600 |
| 2024/8/20 |
1,837 |
1,837 |
1,778 |
1,791 |
-0.78% |
89,100 |
| 2024/8/19 |
1,828 |
1,848 |
1,787 |
1,805 |
-1.96% |
100,400 |
| 2024/8/16 |
1,832 |
1,859 |
1,821 |
1,841 |
+2.73% |
105,400 |
| 2024/8/15 |
1,778 |
1,814 |
1,763 |
1,792 |
+1.93% |
119,700 |
| 2024/8/14 |
1,706 |
1,760 |
1,706 |
1,758 |
+3.53% |
110,000 |
| 2024/8/13 |
1,668 |
1,706 |
1,660 |
1,698 |
+1.80% |
139,900 |
| 2024/8/9 |
1,666 |
1,697 |
1,611 |
1,668 |
+2.58% |
186,400 |
| 2024/8/8 |
1,637 |
1,673 |
1,617 |
1,626 |
-3.04% |
183,200 |
| 2024/8/7 |
1,600 |
1,731 |
1,586 |
1,677 |
+1.57% |
242,300 |
| 2024/8/6 |
1,627 |
1,713 |
1,555 |
1,651 |
+2.74% |
495,800 |
| 2024/8/5 |
1,680 |
1,691 |
1,501 |
1,607 |
-12.57% |
283,800 |
| 2024/8/2 |
1,900 |
1,907 |
1,838 |
1,838 |
-7.17% |
269,200 |
| 2024/8/1 |
1,982 |
2,013 |
1,956 |
1,980 |
-0.10% |
263,600 |
| 2024/7/31 |
1,882 |
1,982 |
1,882 |
1,982 |
+5.26% |
155,800 |
| 2024/7/30 |
1,913 |
1,922 |
1,871 |
1,883 |
-2.28% |
93,500 |
| 2024/7/29 |
1,885 |
1,930 |
1,885 |
1,927 |
+2.39% |
67,000 |
| 2024/7/26 |
1,872 |
1,887 |
1,859 |
1,882 |
+0.05% |
89,200 |
| 2024/7/25 |
1,897 |
1,912 |
1,871 |
1,881 |
-1.36% |
118,800 |
| 2024/7/24 |
1,890 |
1,940 |
1,890 |
1,907 |
-0.94% |
87,100 |
| 2024/7/23 |
1,902 |
1,933 |
1,902 |
1,925 |
+2.01% |
56,400 |
| 2024/7/22 |
1,913 |
1,927 |
1,887 |
1,887 |
-1.36% |
59,200 |
| 2024/7/19 |
1,920 |
1,931 |
1,896 |
1,913 |
-0.26% |
61,900 |
|
