日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,500 |
1,510 |
1,495 |
1,506 |
+0.74% |
38,700 |
2025/2/13 |
1,482 |
1,497 |
1,481 |
1,495 |
+1.22% |
22,300 |
2025/2/12 |
1,485 |
1,485 |
1,468 |
1,477 |
+0.41% |
15,800 |
2025/2/10 |
1,488 |
1,496 |
1,465 |
1,471 |
-1.14% |
37,000 |
2025/2/7 |
1,492 |
1,498 |
1,481 |
1,488 |
+0.07% |
23,300 |
2025/2/6 |
1,476 |
1,491 |
1,476 |
1,487 |
+1.29% |
20,100 |
2025/2/5 |
1,470 |
1,486 |
1,468 |
1,468 |
+0.14% |
20,800 |
2025/2/4 |
1,471 |
1,475 |
1,465 |
1,466 |
+0.62% |
24,400 |
2025/2/3 |
1,486 |
1,488 |
1,456 |
1,457 |
-1.95% |
55,600 |
2025/1/31 |
1,500 |
1,502 |
1,484 |
1,486 |
-0.60% |
22,900 |
2025/1/30 |
1,478 |
1,495 |
1,471 |
1,495 |
+1.63% |
29,500 |
2025/1/29 |
1,486 |
1,486 |
1,469 |
1,471 |
-0.07% |
28,900 |
2025/1/28 |
1,480 |
1,488 |
1,467 |
1,472 |
-0.88% |
36,900 |
2025/1/27 |
1,475 |
1,486 |
1,472 |
1,485 |
+1.37% |
29,300 |
2025/1/24 |
1,470 |
1,485 |
1,464 |
1,465 |
+0.07% |
35,400 |
2025/1/23 |
1,471 |
1,472 |
1,460 |
1,464 |
-0.48% |
30,400 |
2025/1/22 |
1,473 |
1,480 |
1,464 |
1,471 |
-0.14% |
21,000 |
2025/1/21 |
1,479 |
1,483 |
1,467 |
1,473 |
-0.07% |
27,000 |
2025/1/20 |
1,469 |
1,486 |
1,466 |
1,474 |
+0.34% |
31,000 |
2025/1/17 |
1,455 |
1,469 |
1,446 |
1,469 |
+0.96% |
42,500 |
2025/1/16 |
1,483 |
1,483 |
1,455 |
1,455 |
-0.34% |
45,700 |
2025/1/15 |
1,495 |
1,498 |
1,460 |
1,460 |
-1.68% |
48,700 |
2025/1/14 |
1,496 |
1,508 |
1,471 |
1,485 |
-0.80% |
45,800 |
2025/1/10 |
1,477 |
1,506 |
1,470 |
1,497 |
+1.29% |
51,500 |
2025/1/9 |
1,503 |
1,503 |
1,477 |
1,478 |
-1.73% |
57,500 |
2025/1/8 |
1,526 |
1,539 |
1,497 |
1,504 |
-1.89% |
83,000 |
2025/1/7 |
1,558 |
1,558 |
1,533 |
1,533 |
-1.92% |
56,000 |
2025/1/6 |
1,598 |
1,598 |
1,563 |
1,563 |
-2.19% |
52,300 |
2024/12/30 |
1,632 |
1,637 |
1,597 |
1,598 |
-2.08% |
43,300 |
2024/12/27 |
1,635 |
1,641 |
1,628 |
1,632 |
-0.49% |
47,700 |
2024/12/26 |
1,627 |
1,645 |
1,626 |
1,640 |
+0.06% |
53,100 |
2024/12/25 |
1,619 |
1,639 |
1,603 |
1,639 |
+0.86% |
50,900 |
2024/12/24 |
1,649 |
1,649 |
1,619 |
1,625 |
-0.91% |
39,100 |
2024/12/23 |
1,642 |
1,652 |
1,620 |
1,640 |
-0.12% |
57,500 |
2024/12/20 |
1,640 |
1,653 |
1,625 |
1,642 |
-1.26% |
68,100 |
2024/12/19 |
1,618 |
1,668 |
1,617 |
1,663 |
+1.59% |
88,300 |
2024/12/18 |
1,665 |
1,670 |
1,629 |
1,637 |
-1.86% |
106,000 |
2024/12/17 |
1,661 |
1,682 |
1,639 |
1,668 |
+0.42% |
161,400 |
2024/12/16 |
1,650 |
1,667 |
1,638 |
1,661 |
-0.18% |
141,000 |
2024/12/13 |
1,619 |
1,664 |
1,611 |
1,664 |
+3.68% |
294,000 |
2024/12/12 |
1,589 |
1,614 |
1,565 |
1,605 |
+1.58% |
373,900 |
2024/12/11 |
1,510 |
1,584 |
1,485 |
1,580 |
+10.72% |
917,100 |
2024/12/10 |
1,419 |
1,438 |
1,415 |
1,427 |
+1.64% |
153,600 |
2024/12/9 |
1,394 |
1,410 |
1,394 |
1,404 |
+1.01% |
68,000 |
2024/12/6 |
1,386 |
1,396 |
1,380 |
1,390 |
+0.29% |
36,700 |
2024/12/5 |
1,378 |
1,390 |
1,378 |
1,386 |
+0.58% |
27,000 |
2024/12/4 |
1,380 |
1,382 |
1,367 |
1,378 |
-0.22% |
44,100 |
2024/12/3 |
1,375 |
1,385 |
1,371 |
1,381 |
+0.73% |
37,100 |
2024/12/2 |
1,375 |
1,377 |
1,369 |
1,371 |
-0.22% |
33,000 |
2024/11/29 |
1,370 |
1,379 |
1,368 |
1,374 |
+0.00% |
23,800 |
2024/11/28 |
1,369 |
1,385 |
1,366 |
1,374 |
+0.73% |
35,600 |
2024/11/27 |
1,389 |
1,389 |
1,357 |
1,364 |
-1.87% |
59,400 |
2024/11/26 |
1,403 |
1,404 |
1,380 |
1,390 |
-0.86% |
73,000 |
2024/11/25 |
1,405 |
1,414 |
1,402 |
1,402 |
-0.14% |
36,900 |
2024/11/22 |
1,400 |
1,408 |
1,398 |
1,404 |
+0.07% |
34,700 |
2024/11/21 |
1,411 |
1,414 |
1,400 |
1,403 |
-0.36% |
40,600 |
2024/11/20 |
1,415 |
1,422 |
1,403 |
1,408 |
-0.56% |
29,800 |
2024/11/19 |
1,415 |
1,426 |
1,413 |
1,416 |
+0.14% |
17,100 |
2024/11/18 |
1,418 |
1,432 |
1,414 |
1,414 |
-0.28% |
28,100 |
2024/11/15 |
1,427 |
1,427 |
1,408 |
1,418 |
+0.42% |
34,200 |
2024/11/14 |
1,448 |
1,448 |
1,412 |
1,412 |
-2.15% |
53,200 |
2024/11/13 |
1,439 |
1,451 |
1,437 |
1,443 |
+0.28% |
31,100 |
2024/11/12 |
1,440 |
1,454 |
1,437 |
1,439 |
+0.07% |
42,200 |
2024/11/11 |
1,437 |
1,442 |
1,427 |
1,438 |
+0.07% |
48,600 |
2024/11/8 |
1,473 |
1,473 |
1,437 |
1,437 |
-2.04% |
52,500 |
2024/11/7 |
1,447 |
1,473 |
1,441 |
1,467 |
+2.59% |
110,200 |
2024/11/6 |
1,463 |
1,463 |
1,430 |
1,430 |
-1.79% |
104,600 |
2024/11/5 |
1,440 |
1,457 |
1,434 |
1,456 |
+1.46% |
74,200 |
2024/11/1 |
1,450 |
1,470 |
1,431 |
1,435 |
-2.38% |
118,100 |
2024/10/31 |
1,475 |
1,478 |
1,456 |
1,470 |
-0.54% |
121,500 |
2024/10/30 |
1,520 |
1,526 |
1,478 |
1,478 |
-5.32% |
586,600 |
2024/10/29 |
1,572 |
1,573 |
1,558 |
1,561 |
+0.00% |
627,200 |
2024/10/28 |
1,538 |
1,567 |
1,535 |
1,561 |
+1.36% |
174,400 |
2024/10/25 |
1,550 |
1,552 |
1,540 |
1,540 |
-0.96% |
74,600 |
2024/10/24 |
1,564 |
1,564 |
1,554 |
1,555 |
-0.70% |
70,500 |
2024/10/23 |
1,574 |
1,577 |
1,566 |
1,566 |
-0.63% |
76,200 |
2024/10/22 |
1,581 |
1,584 |
1,575 |
1,576 |
-0.32% |
67,500 |
2024/10/21 |
1,589 |
1,589 |
1,581 |
1,581 |
+0.00% |
42,800 |
2024/10/18 |
1,585 |
1,589 |
1,581 |
1,581 |
-0.06% |
48,500 |
2024/10/17 |
1,582 |
1,589 |
1,578 |
1,582 |
+0.00% |
67,600 |
2024/10/16 |
1,571 |
1,586 |
1,570 |
1,582 |
+0.32% |
82,000 |
2024/10/15 |
1,582 |
1,588 |
1,576 |
1,577 |
+0.00% |
66,800 |
2024/10/11 |
1,577 |
1,584 |
1,570 |
1,577 |
-0.06% |
50,200 |
2024/10/10 |
1,591 |
1,591 |
1,578 |
1,578 |
-0.75% |
59,700 |
2024/10/9 |
1,597 |
1,597 |
1,583 |
1,590 |
-0.19% |
86,100 |
2024/10/8 |
1,595 |
1,604 |
1,588 |
1,593 |
-0.44% |
108,500 |
2024/10/7 |
1,591 |
1,601 |
1,582 |
1,600 |
+1.46% |
127,100 |
2024/10/4 |
1,585 |
1,592 |
1,570 |
1,577 |
+0.00% |
81,000 |
2024/10/3 |
1,594 |
1,601 |
1,577 |
1,577 |
+0.25% |
113,300 |
2024/10/2 |
1,566 |
1,592 |
1,562 |
1,573 |
+0.45% |
140,500 |
2024/10/1 |
1,547 |
1,573 |
1,543 |
1,566 |
+1.62% |
99,100 |
2024/9/30 |
1,542 |
1,580 |
1,538 |
1,541 |
-0.06% |
241,200 |
2024/9/27 |
1,535 |
1,554 |
1,527 |
1,542 |
+2.46% |
148,900 |
2024/9/26 |
1,481 |
1,505 |
1,481 |
1,505 |
+2.24% |
171,000 |
2024/9/25 |
1,470 |
1,480 |
1,458 |
1,472 |
+0.20% |
90,100 |
2024/9/24 |
1,477 |
1,477 |
1,461 |
1,469 |
+0.69% |
90,800 |
2024/9/20 |
1,463 |
1,470 |
1,457 |
1,459 |
+0.62% |
88,900 |
2024/9/19 |
1,450 |
1,456 |
1,443 |
1,450 |
+1.12% |
64,900 |
2024/9/18 |
1,434 |
1,440 |
1,423 |
1,434 |
+0.35% |
48,900 |
2024/9/17 |
1,414 |
1,429 |
1,406 |
1,429 |
+1.56% |
51,800 |
2024/9/13 |
1,413 |
1,421 |
1,403 |
1,407 |
-0.99% |
52,400 |
2024/9/12 |
1,425 |
1,434 |
1,406 |
1,421 |
+1.14% |
46,900 |
2024/9/11 |
1,460 |
1,460 |
1,394 |
1,405 |
-4.03% |
70,200 |
2024/9/10 |
1,467 |
1,492 |
1,461 |
1,464 |
-2.85% |
86,700 |
2024/9/9 |
1,480 |
1,516 |
1,470 |
1,507 |
+0.13% |
70,600 |
2024/9/6 |
1,522 |
1,522 |
1,499 |
1,505 |
-1.44% |
35,200 |
2024/9/5 |
1,519 |
1,538 |
1,498 |
1,527 |
+0.99% |
45,300 |
2024/9/4 |
1,525 |
1,537 |
1,512 |
1,512 |
-3.01% |
50,900 |
2024/9/3 |
1,560 |
1,564 |
1,550 |
1,559 |
-0.32% |
31,400 |
2024/9/2 |
1,599 |
1,600 |
1,553 |
1,564 |
-1.70% |
57,400 |
2024/8/30 |
1,606 |
1,606 |
1,572 |
1,591 |
-1.06% |
68,900 |
2024/8/29 |
1,630 |
1,649 |
1,602 |
1,608 |
-0.74% |
129,300 |
2024/8/28 |
1,600 |
1,620 |
1,592 |
1,620 |
+2.21% |
127,500 |
2024/8/27 |
1,565 |
1,588 |
1,559 |
1,585 |
+1.80% |
47,900 |
2024/8/26 |
1,555 |
1,557 |
1,545 |
1,557 |
+0.71% |
23,100 |
2024/8/23 |
1,538 |
1,548 |
1,529 |
1,546 |
+1.44% |
23,100 |
2024/8/22 |
1,514 |
1,524 |
1,508 |
1,524 |
+1.74% |
18,700 |
2024/8/21 |
1,510 |
1,510 |
1,489 |
1,498 |
-1.12% |
20,100 |
2024/8/20 |
1,515 |
1,523 |
1,499 |
1,515 |
+0.46% |
28,000 |
2024/8/19 |
1,551 |
1,551 |
1,508 |
1,508 |
-3.27% |
27,600 |
2024/8/16 |
1,534 |
1,563 |
1,532 |
1,559 |
+3.04% |
41,500 |
2024/8/15 |
1,495 |
1,518 |
1,489 |
1,513 |
+1.20% |
31,700 |
2024/8/14 |
1,487 |
1,495 |
1,480 |
1,495 |
+0.54% |
21,400 |
|