日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,544 |
1,558 |
1,543 |
1,549 |
-0.06% |
6,400 |
2025/2/13 |
1,550 |
1,558 |
1,548 |
1,550 |
+0.13% |
9,100 |
2025/2/12 |
1,547 |
1,550 |
1,538 |
1,548 |
+0.85% |
8,700 |
2025/2/10 |
1,530 |
1,543 |
1,529 |
1,535 |
+0.39% |
9,700 |
2025/2/7 |
1,527 |
1,530 |
1,524 |
1,529 |
+0.46% |
4,900 |
2025/2/6 |
1,512 |
1,524 |
1,510 |
1,522 |
-0.13% |
4,000 |
2025/2/5 |
1,519 |
1,524 |
1,510 |
1,524 |
+1.13% |
4,200 |
2025/2/4 |
1,525 |
1,529 |
1,500 |
1,507 |
-0.20% |
5,200 |
2025/2/3 |
1,529 |
1,529 |
1,510 |
1,510 |
-1.05% |
9,500 |
2025/1/31 |
1,531 |
1,531 |
1,526 |
1,526 |
-0.33% |
4,800 |
2025/1/30 |
1,531 |
1,531 |
1,528 |
1,531 |
+0.00% |
8,000 |
2025/1/29 |
1,528 |
1,532 |
1,525 |
1,531 |
+0.39% |
4,700 |
2025/1/28 |
1,530 |
1,531 |
1,520 |
1,525 |
+1.53% |
15,400 |
2025/1/27 |
1,500 |
1,512 |
1,500 |
1,502 |
+0.20% |
9,800 |
2025/1/24 |
1,496 |
1,500 |
1,488 |
1,499 |
+0.27% |
6,200 |
2025/1/23 |
1,494 |
1,500 |
1,494 |
1,495 |
+0.07% |
3,600 |
2025/1/22 |
1,497 |
1,500 |
1,490 |
1,494 |
-0.20% |
5,200 |
2025/1/21 |
1,490 |
1,497 |
1,480 |
1,497 |
+0.81% |
4,300 |
2025/1/20 |
1,500 |
1,500 |
1,485 |
1,485 |
+0.00% |
4,500 |
2025/1/17 |
1,481 |
1,491 |
1,472 |
1,485 |
-0.20% |
4,500 |
2025/1/16 |
1,488 |
1,498 |
1,486 |
1,488 |
-0.27% |
3,600 |
2025/1/15 |
1,478 |
1,500 |
1,478 |
1,492 |
+1.02% |
7,700 |
2025/1/14 |
1,491 |
1,491 |
1,472 |
1,477 |
-0.61% |
9,500 |
2025/1/10 |
1,493 |
1,495 |
1,486 |
1,486 |
-0.54% |
3,500 |
2025/1/9 |
1,481 |
1,494 |
1,480 |
1,494 |
+0.07% |
5,100 |
2025/1/8 |
1,495 |
1,495 |
1,480 |
1,493 |
+0.34% |
7,000 |
2025/1/7 |
1,486 |
1,498 |
1,467 |
1,488 |
+1.36% |
6,900 |
2025/1/6 |
1,499 |
1,500 |
1,468 |
1,468 |
-1.54% |
22,000 |
2024/12/30 |
1,470 |
1,502 |
1,445 |
1,491 |
-1.91% |
48,900 |
2024/12/27 |
1,470 |
1,520 |
1,470 |
1,520 |
+3.40% |
23,800 |
2024/12/26 |
1,469 |
1,480 |
1,463 |
1,470 |
+0.14% |
41,100 |
2024/12/25 |
1,495 |
1,495 |
1,467 |
1,468 |
-1.67% |
34,000 |
2024/12/24 |
1,505 |
1,506 |
1,485 |
1,493 |
-0.80% |
34,200 |
2024/12/23 |
1,523 |
1,523 |
1,505 |
1,505 |
-0.27% |
22,000 |
2024/12/20 |
1,512 |
1,519 |
1,509 |
1,509 |
-0.13% |
8,400 |
2024/12/19 |
1,518 |
1,524 |
1,511 |
1,511 |
-0.46% |
11,100 |
2024/12/18 |
1,522 |
1,530 |
1,518 |
1,518 |
-0.26% |
11,000 |
2024/12/17 |
1,542 |
1,543 |
1,522 |
1,522 |
-0.85% |
13,400 |
2024/12/16 |
1,548 |
1,548 |
1,535 |
1,535 |
-0.84% |
9,400 |
2024/12/13 |
1,535 |
1,548 |
1,527 |
1,548 |
+0.98% |
14,600 |
2024/12/12 |
1,538 |
1,538 |
1,524 |
1,533 |
+0.20% |
11,000 |
2024/12/11 |
1,515 |
1,539 |
1,515 |
1,530 |
+0.72% |
19,200 |
2024/12/10 |
1,516 |
1,519 |
1,510 |
1,519 |
+0.53% |
10,300 |
2024/12/9 |
1,512 |
1,519 |
1,510 |
1,511 |
-0.07% |
10,800 |
2024/12/6 |
1,512 |
1,514 |
1,507 |
1,512 |
+0.00% |
7,200 |
2024/12/5 |
1,510 |
1,515 |
1,508 |
1,512 |
+0.40% |
5,600 |
2024/12/4 |
1,511 |
1,515 |
1,503 |
1,506 |
-0.20% |
16,300 |
2024/12/3 |
1,506 |
1,515 |
1,502 |
1,509 |
+0.20% |
18,900 |
2024/12/2 |
1,529 |
1,529 |
1,506 |
1,506 |
+0.07% |
10,800 |
2024/11/29 |
1,524 |
1,525 |
1,505 |
1,505 |
-0.53% |
14,800 |
2024/11/28 |
1,512 |
1,517 |
1,504 |
1,513 |
-0.98% |
22,100 |
2024/11/27 |
1,537 |
1,540 |
1,520 |
1,528 |
-0.07% |
11,200 |
2024/11/26 |
1,534 |
1,540 |
1,520 |
1,529 |
+0.07% |
12,800 |
2024/11/25 |
1,515 |
1,550 |
1,515 |
1,528 |
+0.86% |
17,600 |
2024/11/22 |
1,522 |
1,540 |
1,515 |
1,515 |
-0.07% |
15,000 |
2024/11/21 |
1,551 |
1,551 |
1,515 |
1,516 |
-1.81% |
27,500 |
2024/11/20 |
1,555 |
1,562 |
1,544 |
1,544 |
-1.03% |
14,400 |
2024/11/19 |
1,545 |
1,571 |
1,545 |
1,560 |
+1.43% |
12,500 |
2024/11/18 |
1,571 |
1,571 |
1,523 |
1,538 |
-2.90% |
32,800 |
2024/11/15 |
1,628 |
1,628 |
1,581 |
1,584 |
-1.31% |
39,200 |
2024/11/14 |
1,623 |
1,623 |
1,600 |
1,605 |
-5.42% |
58,200 |
2024/11/13 |
1,699 |
1,710 |
1,691 |
1,697 |
+0.35% |
45,600 |
2024/11/12 |
1,677 |
1,696 |
1,675 |
1,691 |
+1.20% |
37,900 |
2024/11/11 |
1,664 |
1,675 |
1,660 |
1,671 |
+0.66% |
31,100 |
2024/11/8 |
1,655 |
1,667 |
1,655 |
1,660 |
+0.00% |
13,200 |
2024/11/7 |
1,653 |
1,672 |
1,653 |
1,660 |
+0.48% |
26,000 |
2024/11/6 |
1,658 |
1,668 |
1,650 |
1,652 |
+0.36% |
18,300 |
2024/11/5 |
1,630 |
1,649 |
1,630 |
1,646 |
+0.98% |
18,300 |
2024/11/1 |
1,620 |
1,637 |
1,620 |
1,630 |
+0.31% |
10,400 |
2024/10/31 |
1,631 |
1,636 |
1,622 |
1,625 |
+0.37% |
16,800 |
2024/10/30 |
1,610 |
1,626 |
1,609 |
1,619 |
+0.94% |
15,100 |
2024/10/29 |
1,591 |
1,608 |
1,590 |
1,604 |
+0.25% |
8,100 |
2024/10/28 |
1,581 |
1,610 |
1,568 |
1,600 |
+1.20% |
17,800 |
2024/10/25 |
1,600 |
1,600 |
1,581 |
1,581 |
-1.19% |
18,400 |
2024/10/24 |
1,610 |
1,611 |
1,600 |
1,600 |
-0.68% |
8,800 |
2024/10/23 |
1,620 |
1,620 |
1,610 |
1,611 |
-0.37% |
9,300 |
2024/10/22 |
1,617 |
1,621 |
1,610 |
1,617 |
-0.25% |
6,200 |
2024/10/21 |
1,618 |
1,622 |
1,615 |
1,621 |
+0.19% |
6,800 |
2024/10/18 |
1,616 |
1,618 |
1,613 |
1,618 |
+0.06% |
6,200 |
2024/10/17 |
1,625 |
1,626 |
1,616 |
1,617 |
-0.19% |
9,300 |
2024/10/16 |
1,620 |
1,624 |
1,612 |
1,620 |
+0.00% |
9,100 |
2024/10/15 |
1,615 |
1,625 |
1,613 |
1,620 |
+0.43% |
8,000 |
2024/10/11 |
1,627 |
1,628 |
1,610 |
1,613 |
+0.00% |
8,800 |
2024/10/10 |
1,628 |
1,630 |
1,611 |
1,613 |
-0.92% |
15,000 |
2024/10/9 |
1,632 |
1,644 |
1,627 |
1,628 |
-0.31% |
16,300 |
2024/10/8 |
1,636 |
1,643 |
1,633 |
1,633 |
-0.18% |
7,300 |
2024/10/7 |
1,635 |
1,655 |
1,630 |
1,636 |
+0.25% |
12,500 |
2024/10/4 |
1,653 |
1,653 |
1,611 |
1,632 |
-0.79% |
19,000 |
2024/10/3 |
1,658 |
1,658 |
1,630 |
1,645 |
-0.42% |
13,800 |
2024/10/2 |
1,668 |
1,679 |
1,652 |
1,652 |
-1.73% |
17,200 |
2024/10/1 |
1,665 |
1,711 |
1,655 |
1,681 |
+1.39% |
36,300 |
2024/9/30 |
1,600 |
1,665 |
1,587 |
1,658 |
+1.97% |
46,900 |
2024/9/27 |
1,636 |
1,650 |
1,611 |
1,626 |
-0.91% |
32,500 |
2024/9/26 |
1,640 |
1,655 |
1,624 |
1,641 |
+0.24% |
18,700 |
2024/9/25 |
1,649 |
1,656 |
1,631 |
1,637 |
-0.12% |
17,500 |
2024/9/24 |
1,645 |
1,649 |
1,621 |
1,639 |
+0.06% |
16,900 |
2024/9/20 |
1,645 |
1,645 |
1,612 |
1,638 |
+0.18% |
8,000 |
2024/9/19 |
1,610 |
1,635 |
1,599 |
1,635 |
+1.68% |
14,100 |
2024/9/18 |
1,599 |
1,610 |
1,587 |
1,608 |
+0.88% |
6,800 |
2024/9/17 |
1,589 |
1,602 |
1,575 |
1,594 |
+1.01% |
7,200 |
2024/9/13 |
1,570 |
1,600 |
1,570 |
1,578 |
-1.31% |
5,600 |
2024/9/12 |
1,597 |
1,612 |
1,593 |
1,599 |
+1.85% |
4,600 |
2024/9/11 |
1,605 |
1,605 |
1,568 |
1,570 |
-1.88% |
10,100 |
2024/9/10 |
1,580 |
1,607 |
1,579 |
1,600 |
+2.04% |
7,000 |
2024/9/9 |
1,545 |
1,586 |
1,491 |
1,568 |
-0.63% |
17,700 |
2024/9/6 |
1,609 |
1,609 |
1,568 |
1,578 |
-1.38% |
11,800 |
2024/9/5 |
1,609 |
1,631 |
1,591 |
1,600 |
-0.74% |
14,100 |
2024/9/4 |
1,640 |
1,647 |
1,611 |
1,612 |
-2.36% |
20,300 |
2024/9/3 |
1,660 |
1,668 |
1,651 |
1,651 |
-0.54% |
6,400 |
2024/9/2 |
1,669 |
1,669 |
1,650 |
1,660 |
+0.73% |
7,300 |
2024/8/30 |
1,644 |
1,665 |
1,644 |
1,648 |
+0.43% |
6,300 |
2024/8/29 |
1,673 |
1,673 |
1,641 |
1,641 |
-1.97% |
10,900 |
2024/8/28 |
1,671 |
1,675 |
1,665 |
1,674 |
-0.71% |
10,300 |
2024/8/27 |
1,668 |
1,687 |
1,666 |
1,686 |
+1.08% |
14,000 |
2024/8/26 |
1,657 |
1,671 |
1,657 |
1,668 |
+0.66% |
11,700 |
2024/8/23 |
1,652 |
1,668 |
1,635 |
1,657 |
+0.42% |
8,600 |
2024/8/22 |
1,645 |
1,662 |
1,635 |
1,650 |
+0.86% |
11,200 |
2024/8/21 |
1,639 |
1,649 |
1,635 |
1,636 |
-0.18% |
7,500 |
2024/8/20 |
1,638 |
1,662 |
1,638 |
1,639 |
+0.06% |
9,100 |
2024/8/19 |
1,654 |
1,660 |
1,633 |
1,638 |
-0.06% |
13,900 |
2024/8/16 |
1,629 |
1,655 |
1,627 |
1,639 |
+0.68% |
13,700 |
2024/8/15 |
1,628 |
1,644 |
1,615 |
1,628 |
+0.80% |
14,600 |
2024/8/14 |
1,620 |
1,624 |
1,601 |
1,615 |
-0.31% |
14,400 |
|