日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,505 |
2,681 |
2,505 |
2,653.5 |
+5.95% |
7,183,100 |
2025/2/12 |
2,500 |
2,608 |
2,488 |
2,504.5 |
-1.09% |
10,248,600 |
2025/2/10 |
2,500 |
2,555 |
2,496 |
2,532 |
+2.55% |
3,865,900 |
2025/2/7 |
2,513 |
2,518 |
2,469 |
2,469 |
-1.50% |
3,419,500 |
2025/2/6 |
2,500 |
2,521 |
2,485.5 |
2,506.5 |
-0.08% |
2,413,300 |
2025/2/5 |
2,545 |
2,555 |
2,496.5 |
2,508.5 |
-2.13% |
4,325,000 |
2025/2/4 |
2,590.5 |
2,595 |
2,555 |
2,563 |
+0.43% |
1,688,200 |
2025/2/3 |
2,580 |
2,588.5 |
2,546.5 |
2,552 |
-2.50% |
2,604,100 |
2025/1/31 |
2,642 |
2,642 |
2,600.5 |
2,617.5 |
-0.93% |
1,766,400 |
2025/1/30 |
2,641.5 |
2,650 |
2,615 |
2,642 |
-0.25% |
1,807,200 |
2025/1/29 |
2,633.5 |
2,665 |
2,621 |
2,648.5 |
+0.13% |
2,382,100 |
2025/1/28 |
2,649 |
2,665 |
2,613 |
2,645 |
+0.08% |
2,091,400 |
2025/1/27 |
2,600 |
2,650 |
2,580 |
2,643 |
+2.98% |
2,680,000 |
2025/1/24 |
2,595 |
2,613 |
2,566.5 |
2,566.5 |
-0.87% |
1,523,400 |
2025/1/23 |
2,591.5 |
2,624.5 |
2,581.5 |
2,589 |
-0.56% |
1,891,500 |
2025/1/22 |
2,612 |
2,620 |
2,593 |
2,603.5 |
-0.15% |
2,023,000 |
2025/1/21 |
2,609 |
2,613 |
2,578 |
2,607.5 |
+1.07% |
1,641,000 |
2025/1/20 |
2,629 |
2,654 |
2,571 |
2,580 |
-0.58% |
2,536,000 |
2025/1/17 |
2,557 |
2,609 |
2,533.5 |
2,595 |
+3.51% |
4,511,000 |
2025/1/16 |
2,562 |
2,584 |
2,495 |
2,507 |
-0.40% |
2,255,500 |
2025/1/15 |
2,532 |
2,550 |
2,500.5 |
2,517 |
-0.06% |
1,614,700 |
2025/1/14 |
2,555.5 |
2,563.5 |
2,497.5 |
2,518.5 |
-2.57% |
3,642,400 |
2025/1/10 |
2,630 |
2,646 |
2,585 |
2,585 |
-1.77% |
2,770,400 |
2025/1/9 |
2,678 |
2,680.5 |
2,620 |
2,631.5 |
-1.85% |
2,547,600 |
2025/1/8 |
2,739.5 |
2,741.5 |
2,672 |
2,681 |
-1.83% |
1,907,700 |
2025/1/7 |
2,719 |
2,738.5 |
2,683 |
2,731 |
+0.63% |
1,693,000 |
2025/1/6 |
2,770 |
2,784 |
2,707 |
2,714 |
-2.60% |
2,361,800 |
2024/12/30 |
2,777 |
2,812.5 |
2,766.5 |
2,786.5 |
-0.38% |
1,500,100 |
2024/12/27 |
2,720 |
2,816 |
2,718 |
2,797 |
+2.64% |
2,263,700 |
2024/12/26 |
2,683 |
2,740 |
2,682 |
2,725 |
+1.72% |
2,301,800 |
2024/12/25 |
2,684 |
2,694.5 |
2,652.5 |
2,679 |
-0.15% |
1,675,100 |
2024/12/24 |
2,695 |
2,707 |
2,663 |
2,683 |
-0.52% |
1,961,300 |
2024/12/23 |
2,719 |
2,719 |
2,677 |
2,697 |
-0.50% |
1,676,800 |
2024/12/20 |
2,760 |
2,762 |
2,690 |
2,710.5 |
-1.90% |
3,160,200 |
2024/12/19 |
2,750 |
2,789 |
2,737 |
2,763 |
-0.16% |
2,140,200 |
2024/12/18 |
2,797.5 |
2,814 |
2,763.5 |
2,767.5 |
-0.70% |
2,037,600 |
2024/12/17 |
2,747 |
2,809 |
2,746.5 |
2,787 |
+1.49% |
1,798,500 |
2024/12/16 |
2,819.5 |
2,824.5 |
2,741 |
2,746 |
-1.96% |
1,975,200 |
2024/12/13 |
2,803 |
2,857 |
2,798 |
2,801 |
-1.13% |
2,781,600 |
2024/12/12 |
2,794 |
2,842.5 |
2,780 |
2,833 |
+1.40% |
2,935,500 |
2024/12/11 |
2,800 |
2,812 |
2,772 |
2,794 |
-0.69% |
2,579,200 |
2024/12/10 |
2,850 |
2,910.5 |
2,793.5 |
2,813.5 |
+3.95% |
8,721,500 |
2024/12/9 |
2,735.5 |
2,770 |
2,693 |
2,706.5 |
-1.01% |
4,512,300 |
2024/12/6 |
2,725 |
2,764 |
2,722.5 |
2,734 |
+0.61% |
3,479,000 |
2024/12/5 |
2,693 |
2,720 |
2,682 |
2,717.5 |
+0.63% |
3,035,700 |
2024/12/4 |
2,656 |
2,723.5 |
2,655 |
2,700.5 |
+1.73% |
4,611,000 |
2024/12/3 |
2,676 |
2,719.5 |
2,654.5 |
2,654.5 |
-0.45% |
5,020,900 |
2024/12/2 |
2,710 |
2,734.5 |
2,615 |
2,666.5 |
-6.62% |
10,389,400 |
2024/11/29 |
2,862 |
2,927.5 |
2,848 |
2,855.5 |
-0.73% |
2,124,400 |
2024/11/28 |
2,807 |
2,876.5 |
2,790 |
2,876.5 |
+2.51% |
2,185,100 |
2024/11/27 |
2,822 |
2,835 |
2,772 |
2,806 |
-1.04% |
1,994,500 |
2024/11/26 |
2,840 |
2,878 |
2,808 |
2,835.5 |
+0.09% |
2,604,500 |
2024/11/25 |
2,753 |
2,842 |
2,752.5 |
2,833 |
+3.81% |
4,644,900 |
2024/11/22 |
2,750 |
2,764 |
2,714 |
2,729 |
-0.69% |
2,144,600 |
2024/11/21 |
2,739.5 |
2,762 |
2,725 |
2,748 |
+0.27% |
1,496,800 |
2024/11/20 |
2,724 |
2,782 |
2,710 |
2,740.5 |
+0.37% |
2,043,600 |
2024/11/19 |
2,777.5 |
2,804 |
2,727 |
2,730.5 |
-1.41% |
2,475,400 |
2024/11/18 |
2,747 |
2,789 |
2,740 |
2,769.5 |
-0.20% |
3,041,800 |
2024/11/15 |
2,812.5 |
2,840 |
2,775 |
2,775 |
-0.98% |
3,385,000 |
2024/11/14 |
2,865 |
2,882 |
2,796.5 |
2,802.5 |
-1.37% |
3,775,900 |
2024/11/13 |
2,837 |
2,878.5 |
2,835 |
2,841.5 |
-0.35% |
3,305,400 |
2024/11/12 |
2,861 |
2,896.5 |
2,832.5 |
2,851.5 |
-0.09% |
3,629,100 |
2024/11/11 |
2,935 |
2,935.5 |
2,845 |
2,854 |
-3.55% |
5,882,100 |
2024/11/8 |
2,927 |
2,982 |
2,862.5 |
2,959 |
-7.01% |
10,275,100 |
2024/11/7 |
3,125 |
3,192 |
3,111 |
3,182 |
+2.05% |
3,738,700 |
2024/11/6 |
3,200 |
3,206 |
3,118 |
3,118 |
-2.56% |
3,163,000 |
2024/11/5 |
3,178 |
3,200 |
3,161 |
3,200 |
+1.33% |
2,521,900 |
2024/11/1 |
3,192 |
3,226 |
3,135 |
3,158 |
-6.01% |
4,453,600 |
2024/10/31 |
3,361 |
3,395 |
3,346 |
3,360 |
-0.68% |
1,706,500 |
2024/10/30 |
3,411 |
3,420 |
3,376 |
3,383 |
-1.02% |
2,487,000 |
2024/10/29 |
3,350 |
3,426 |
3,337 |
3,418 |
+2.37% |
2,094,100 |
2024/10/28 |
3,316 |
3,395 |
3,295 |
3,339 |
+0.36% |
1,576,800 |
2024/10/25 |
3,305 |
3,347 |
3,291 |
3,327 |
+1.09% |
1,586,200 |
2024/10/24 |
3,317 |
3,333 |
3,281 |
3,291 |
-2.05% |
1,825,100 |
2024/10/23 |
3,423 |
3,430 |
3,357 |
3,360 |
-0.91% |
2,574,500 |
2024/10/22 |
3,400 |
3,435 |
3,355 |
3,391 |
-0.50% |
1,707,800 |
2024/10/21 |
3,446 |
3,462 |
3,397 |
3,408 |
-0.12% |
1,294,600 |
2024/10/18 |
3,447 |
3,449 |
3,382 |
3,412 |
-1.27% |
3,269,200 |
2024/10/17 |
3,474 |
3,496 |
3,422 |
3,456 |
+0.88% |
3,479,600 |
2024/10/16 |
3,576 |
3,585 |
3,410 |
3,426 |
-7.05% |
5,317,100 |
2024/10/15 |
3,705 |
3,717 |
3,653 |
3,686 |
-0.11% |
1,642,800 |
2024/10/11 |
3,673 |
3,700 |
3,642 |
3,690 |
+0.00% |
1,528,200 |
2024/10/10 |
3,688 |
3,709 |
3,632 |
3,690 |
-1.02% |
1,932,400 |
2024/10/9 |
3,649 |
3,773 |
3,609 |
3,728 |
+3.44% |
4,624,700 |
2024/10/8 |
3,811 |
3,824 |
3,601 |
3,604 |
-6.05% |
4,819,100 |
2024/10/7 |
3,880 |
3,888 |
3,832 |
3,836 |
+0.37% |
2,279,800 |
2024/10/4 |
3,730 |
3,822 |
3,730 |
3,822 |
+1.08% |
2,185,900 |
2024/10/3 |
3,862 |
3,878 |
3,749 |
3,781 |
-0.81% |
3,454,700 |
2024/10/2 |
3,778 |
3,858 |
3,745 |
3,812 |
-0.94% |
3,798,300 |
2024/10/1 |
3,821 |
3,877 |
3,777 |
3,848 |
-0.70% |
3,117,300 |
2024/9/30 |
3,873 |
3,944 |
3,834 |
3,875 |
-2.78% |
4,903,000 |
2024/9/27 |
3,898 |
4,050 |
3,897 |
3,986 |
+5.31% |
7,170,500 |
2024/9/26 |
3,645 |
3,829 |
3,566 |
3,785 |
+3.11% |
6,495,400 |
2024/9/25 |
3,624 |
3,792 |
3,617 |
3,671 |
+3.12% |
6,943,800 |
2024/9/24 |
3,440 |
3,565 |
3,427 |
3,560 |
+4.28% |
4,594,600 |
2024/9/20 |
3,402 |
3,438 |
3,376 |
3,414 |
+1.31% |
2,995,300 |
2024/9/19 |
3,356 |
3,386 |
3,344 |
3,370 |
+0.69% |
1,625,600 |
2024/9/18 |
3,363 |
3,396 |
3,320 |
3,347 |
+0.27% |
2,372,500 |
2024/9/17 |
3,337 |
3,360 |
3,288 |
3,338 |
-0.21% |
3,144,200 |
2024/9/13 |
3,248 |
3,353 |
3,221 |
3,345 |
+4.14% |
4,804,500 |
2024/9/12 |
3,124 |
3,216 |
3,124 |
3,212 |
+2.92% |
2,780,600 |
2024/9/11 |
3,157 |
3,169 |
3,064 |
3,121 |
-2.44% |
3,752,100 |
2024/9/10 |
3,241 |
3,260 |
3,189 |
3,199 |
-0.22% |
2,191,300 |
2024/9/9 |
3,200 |
3,231 |
3,151 |
3,206 |
-1.26% |
3,373,000 |
2024/9/6 |
3,139 |
3,266 |
3,126 |
3,247 |
+4.91% |
4,854,800 |
2024/9/5 |
3,060 |
3,146 |
3,055 |
3,095 |
+0.03% |
3,072,000 |
2024/9/4 |
3,166 |
3,180 |
3,082 |
3,094 |
-3.61% |
4,259,700 |
2024/9/3 |
3,211 |
3,232 |
3,171 |
3,210 |
-0.09% |
2,726,200 |
2024/9/2 |
3,265 |
3,285 |
3,203 |
3,213 |
-1.47% |
2,342,900 |
2024/8/30 |
3,256 |
3,267 |
3,214 |
3,261 |
-0.43% |
4,206,500 |
2024/8/29 |
3,300 |
3,310 |
3,245 |
3,275 |
-2.03% |
3,349,700 |
2024/8/28 |
3,372 |
3,395 |
3,309 |
3,343 |
-2.08% |
2,305,900 |
2024/8/27 |
3,360 |
3,424 |
3,352 |
3,414 |
+0.74% |
1,475,100 |
2024/8/26 |
3,390 |
3,465 |
3,368 |
3,389 |
+0.86% |
2,773,400 |
2024/8/23 |
3,398 |
3,403 |
3,340 |
3,360 |
-0.21% |
1,963,800 |
2024/8/22 |
3,374 |
3,430 |
3,356 |
3,367 |
+0.75% |
3,680,600 |
2024/8/21 |
3,507 |
3,507 |
3,336 |
3,342 |
-5.94% |
6,440,800 |
2024/8/20 |
3,503 |
3,582 |
3,474 |
3,553 |
+2.10% |
3,027,500 |
2024/8/19 |
3,521 |
3,525 |
3,444 |
3,480 |
-1.14% |
2,971,500 |
2024/8/16 |
3,411 |
3,537 |
3,395 |
3,520 |
+3.53% |
4,313,300 |
2024/8/15 |
3,400 |
3,428 |
3,362 |
3,400 |
-0.76% |
3,649,500 |
2024/8/14 |
3,455 |
3,527 |
3,397 |
3,426 |
+0.32% |
4,314,000 |
2024/8/13 |
3,412 |
3,467 |
3,330 |
3,415 |
+1.94% |
7,309,800 |
|