日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,468 |
1,475 |
1,421 |
1,421 |
-2.60% |
137,000 |
2025/2/13 |
1,453 |
1,469 |
1,440 |
1,459 |
+0.62% |
191,300 |
2025/2/12 |
1,454 |
1,464 |
1,414 |
1,450 |
+4.02% |
569,400 |
2025/2/10 |
1,466 |
1,466 |
1,390 |
1,394 |
-12.77% |
774,000 |
2025/2/7 |
1,601 |
1,628 |
1,581 |
1,598 |
-0.19% |
112,400 |
2025/2/6 |
1,557 |
1,609 |
1,555 |
1,601 |
+2.30% |
68,600 |
2025/2/5 |
1,574 |
1,582 |
1,554 |
1,565 |
-0.51% |
46,100 |
2025/2/4 |
1,552 |
1,593 |
1,552 |
1,573 |
+1.55% |
59,300 |
2025/2/3 |
1,569 |
1,574 |
1,538 |
1,549 |
-1.71% |
58,200 |
2025/1/31 |
1,583 |
1,583 |
1,565 |
1,576 |
-0.44% |
24,300 |
2025/1/30 |
1,560 |
1,589 |
1,560 |
1,583 |
+1.80% |
75,100 |
2025/1/29 |
1,560 |
1,567 |
1,551 |
1,555 |
-0.32% |
42,100 |
2025/1/28 |
1,556 |
1,568 |
1,549 |
1,560 |
-0.19% |
48,200 |
2025/1/27 |
1,580 |
1,580 |
1,557 |
1,563 |
-0.26% |
50,000 |
2025/1/24 |
1,586 |
1,589 |
1,567 |
1,567 |
-0.25% |
54,600 |
2025/1/23 |
1,561 |
1,584 |
1,555 |
1,571 |
+0.64% |
58,200 |
2025/1/22 |
1,559 |
1,570 |
1,555 |
1,561 |
+0.19% |
37,100 |
2025/1/21 |
1,569 |
1,578 |
1,552 |
1,558 |
-1.27% |
29,000 |
2025/1/20 |
1,571 |
1,593 |
1,564 |
1,578 |
+1.41% |
50,700 |
2025/1/17 |
1,566 |
1,566 |
1,545 |
1,556 |
-0.95% |
40,000 |
2025/1/16 |
1,571 |
1,584 |
1,565 |
1,571 |
+0.32% |
48,000 |
2025/1/15 |
1,575 |
1,575 |
1,545 |
1,566 |
-0.57% |
64,800 |
2025/1/14 |
1,565 |
1,576 |
1,547 |
1,575 |
+0.90% |
82,700 |
2025/1/10 |
1,573 |
1,583 |
1,556 |
1,561 |
-1.64% |
80,200 |
2025/1/9 |
1,596 |
1,627 |
1,579 |
1,587 |
-0.56% |
135,700 |
2025/1/8 |
1,571 |
1,598 |
1,571 |
1,596 |
+0.44% |
70,300 |
2025/1/7 |
1,611 |
1,611 |
1,572 |
1,589 |
-0.63% |
77,500 |
2025/1/6 |
1,609 |
1,615 |
1,573 |
1,599 |
+0.00% |
115,700 |
2024/12/30 |
1,563 |
1,607 |
1,563 |
1,599 |
+2.11% |
143,700 |
2024/12/27 |
1,563 |
1,577 |
1,556 |
1,566 |
+0.64% |
98,400 |
2024/12/26 |
1,550 |
1,556 |
1,533 |
1,556 |
+0.71% |
126,300 |
2024/12/25 |
1,525 |
1,545 |
1,506 |
1,545 |
+1.78% |
57,700 |
2024/12/24 |
1,525 |
1,525 |
1,506 |
1,518 |
-0.13% |
48,200 |
2024/12/23 |
1,515 |
1,527 |
1,504 |
1,520 |
-0.07% |
53,600 |
2024/12/20 |
1,520 |
1,532 |
1,515 |
1,521 |
+0.46% |
44,400 |
2024/12/19 |
1,495 |
1,514 |
1,489 |
1,514 |
+0.07% |
77,100 |
2024/12/18 |
1,502 |
1,516 |
1,500 |
1,513 |
+0.73% |
29,600 |
2024/12/17 |
1,528 |
1,558 |
1,500 |
1,502 |
-1.57% |
65,100 |
2024/12/16 |
1,538 |
1,542 |
1,524 |
1,526 |
+0.07% |
40,600 |
2024/12/13 |
1,513 |
1,525 |
1,499 |
1,525 |
+0.79% |
75,800 |
2024/12/12 |
1,539 |
1,539 |
1,506 |
1,513 |
-0.39% |
61,400 |
2024/12/11 |
1,521 |
1,528 |
1,508 |
1,519 |
+0.07% |
37,800 |
2024/12/10 |
1,523 |
1,541 |
1,511 |
1,518 |
-0.78% |
62,100 |
2024/12/9 |
1,506 |
1,537 |
1,505 |
1,530 |
+1.66% |
53,800 |
2024/12/6 |
1,527 |
1,535 |
1,497 |
1,505 |
-1.31% |
74,200 |
2024/12/5 |
1,510 |
1,527 |
1,510 |
1,525 |
+0.99% |
72,100 |
2024/12/4 |
1,491 |
1,510 |
1,481 |
1,510 |
+1.27% |
73,500 |
2024/12/3 |
1,482 |
1,507 |
1,461 |
1,491 |
+1.29% |
129,100 |
2024/12/2 |
1,494 |
1,504 |
1,466 |
1,472 |
-1.47% |
55,500 |
2024/11/29 |
1,520 |
1,525 |
1,494 |
1,494 |
-2.03% |
52,900 |
2024/11/28 |
1,501 |
1,525 |
1,501 |
1,525 |
+2.01% |
68,500 |
2024/11/27 |
1,503 |
1,506 |
1,477 |
1,495 |
-1.52% |
73,600 |
2024/11/26 |
1,509 |
1,528 |
1,504 |
1,518 |
+0.40% |
110,900 |
2024/11/25 |
1,570 |
1,576 |
1,511 |
1,512 |
-2.70% |
170,000 |
2024/11/22 |
1,561 |
1,582 |
1,540 |
1,554 |
-0.83% |
174,300 |
2024/11/21 |
1,565 |
1,577 |
1,547 |
1,567 |
+0.77% |
112,700 |
2024/11/20 |
1,533 |
1,571 |
1,522 |
1,555 |
+1.63% |
166,800 |
2024/11/19 |
1,510 |
1,538 |
1,510 |
1,530 |
+1.66% |
154,100 |
2024/11/18 |
1,484 |
1,524 |
1,484 |
1,505 |
+2.24% |
125,200 |
2024/11/15 |
1,482 |
1,491 |
1,418 |
1,472 |
-0.67% |
137,200 |
2024/11/14 |
1,484 |
1,501 |
1,472 |
1,482 |
-0.20% |
126,800 |
2024/11/13 |
1,500 |
1,520 |
1,457 |
1,485 |
-1.66% |
220,100 |
2024/11/12 |
1,408 |
1,534 |
1,402 |
1,510 |
+7.40% |
680,600 |
2024/11/11 |
1,321 |
1,424 |
1,321 |
1,406 |
+12.39% |
733,400 |
2024/11/8 |
1,245 |
1,258 |
1,238 |
1,251 |
+0.72% |
140,000 |
2024/11/7 |
1,239 |
1,248 |
1,232 |
1,242 |
+1.06% |
99,900 |
2024/11/6 |
1,218 |
1,231 |
1,217 |
1,229 |
+1.91% |
82,900 |
2024/11/5 |
1,212 |
1,213 |
1,202 |
1,206 |
+0.58% |
40,500 |
2024/11/1 |
1,212 |
1,219 |
1,198 |
1,199 |
-1.32% |
45,900 |
2024/10/31 |
1,210 |
1,222 |
1,208 |
1,215 |
-0.82% |
51,700 |
2024/10/30 |
1,194 |
1,225 |
1,194 |
1,225 |
+2.68% |
323,800 |
2024/10/29 |
1,182 |
1,194 |
1,182 |
1,193 |
+0.59% |
44,800 |
2024/10/28 |
1,171 |
1,189 |
1,167 |
1,186 |
+1.80% |
63,800 |
2024/10/25 |
1,190 |
1,190 |
1,161 |
1,165 |
-1.27% |
71,700 |
2024/10/24 |
1,186 |
1,188 |
1,174 |
1,180 |
-0.51% |
65,100 |
2024/10/23 |
1,188 |
1,198 |
1,186 |
1,186 |
-0.17% |
36,500 |
2024/10/22 |
1,200 |
1,203 |
1,188 |
1,188 |
-1.00% |
64,800 |
2024/10/21 |
1,202 |
1,209 |
1,200 |
1,200 |
-0.17% |
32,300 |
2024/10/18 |
1,205 |
1,208 |
1,200 |
1,202 |
+0.17% |
25,300 |
2024/10/17 |
1,199 |
1,203 |
1,195 |
1,200 |
+0.17% |
35,600 |
2024/10/16 |
1,198 |
1,210 |
1,192 |
1,198 |
-0.42% |
54,400 |
2024/10/15 |
1,207 |
1,209 |
1,199 |
1,203 |
+0.50% |
38,400 |
2024/10/11 |
1,213 |
1,213 |
1,197 |
1,197 |
-0.66% |
33,100 |
2024/10/10 |
1,210 |
1,210 |
1,203 |
1,205 |
+0.08% |
31,200 |
2024/10/9 |
1,207 |
1,207 |
1,200 |
1,204 |
+0.08% |
37,000 |
2024/10/8 |
1,211 |
1,216 |
1,199 |
1,203 |
-1.47% |
63,100 |
2024/10/7 |
1,227 |
1,230 |
1,216 |
1,221 |
+0.41% |
57,100 |
2024/10/4 |
1,207 |
1,220 |
1,207 |
1,216 |
+0.91% |
39,700 |
2024/10/3 |
1,215 |
1,223 |
1,205 |
1,205 |
-0.25% |
68,700 |
2024/10/2 |
1,193 |
1,216 |
1,192 |
1,208 |
+0.75% |
98,500 |
2024/10/1 |
1,197 |
1,204 |
1,190 |
1,199 |
+1.18% |
80,100 |
2024/9/30 |
1,190 |
1,197 |
1,180 |
1,185 |
-2.15% |
120,700 |
2024/9/27 |
1,198 |
1,216 |
1,195 |
1,211 |
-1.94% |
132,800 |
2024/9/26 |
1,218 |
1,236 |
1,216 |
1,235 |
+1.06% |
154,000 |
2024/9/25 |
1,222 |
1,227 |
1,212 |
1,222 |
-0.41% |
98,500 |
2024/9/24 |
1,230 |
1,236 |
1,226 |
1,227 |
+0.16% |
110,100 |
2024/9/20 |
1,230 |
1,233 |
1,222 |
1,225 |
+0.57% |
81,000 |
2024/9/19 |
1,217 |
1,220 |
1,207 |
1,218 |
+1.50% |
108,100 |
2024/9/18 |
1,211 |
1,211 |
1,200 |
1,200 |
-0.91% |
98,500 |
2024/9/17 |
1,198 |
1,213 |
1,188 |
1,211 |
+1.85% |
93,900 |
2024/9/13 |
1,194 |
1,195 |
1,183 |
1,189 |
-0.83% |
91,400 |
2024/9/12 |
1,195 |
1,210 |
1,184 |
1,199 |
+1.52% |
79,800 |
2024/9/11 |
1,198 |
1,198 |
1,171 |
1,181 |
-1.42% |
125,500 |
2024/9/10 |
1,199 |
1,206 |
1,195 |
1,198 |
+0.25% |
51,700 |
2024/9/9 |
1,168 |
1,195 |
1,161 |
1,195 |
+0.17% |
110,600 |
2024/9/6 |
1,218 |
1,218 |
1,189 |
1,193 |
-0.67% |
85,200 |
2024/9/5 |
1,195 |
1,225 |
1,194 |
1,201 |
+0.08% |
71,900 |
2024/9/4 |
1,212 |
1,223 |
1,200 |
1,200 |
-3.07% |
128,500 |
2024/9/3 |
1,256 |
1,258 |
1,233 |
1,238 |
-0.96% |
87,700 |
2024/9/2 |
1,260 |
1,261 |
1,240 |
1,250 |
+0.56% |
79,300 |
2024/8/30 |
1,224 |
1,248 |
1,220 |
1,243 |
+2.47% |
149,400 |
2024/8/29 |
1,207 |
1,216 |
1,200 |
1,213 |
+0.66% |
94,600 |
2024/8/28 |
1,202 |
1,206 |
1,184 |
1,205 |
-0.33% |
192,700 |
2024/8/27 |
1,202 |
1,213 |
1,202 |
1,209 |
+0.08% |
68,200 |
2024/8/26 |
1,212 |
1,214 |
1,197 |
1,208 |
-0.25% |
94,000 |
2024/8/23 |
1,206 |
1,213 |
1,201 |
1,211 |
+0.25% |
142,700 |
2024/8/22 |
1,221 |
1,221 |
1,205 |
1,208 |
-1.06% |
84,800 |
2024/8/21 |
1,216 |
1,223 |
1,208 |
1,221 |
-0.97% |
86,800 |
2024/8/20 |
1,230 |
1,233 |
1,220 |
1,233 |
+0.98% |
81,300 |
2024/8/19 |
1,223 |
1,228 |
1,213 |
1,221 |
+0.16% |
153,000 |
2024/8/16 |
1,218 |
1,226 |
1,208 |
1,219 |
+2.01% |
117,300 |
2024/8/15 |
1,194 |
1,203 |
1,180 |
1,195 |
+0.08% |
143,600 |
2024/8/14 |
1,191 |
1,216 |
1,178 |
1,194 |
+0.00% |
165,600 |
|