日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,210 |
1,233 |
1,206 |
1,230 |
+2.24% |
92,700 |
2025/2/12 |
1,230 |
1,230 |
1,193 |
1,203 |
-1.64% |
122,400 |
2025/2/10 |
1,228 |
1,230 |
1,215 |
1,223 |
+0.49% |
116,900 |
2025/2/7 |
1,228 |
1,236 |
1,193 |
1,217 |
-0.33% |
211,700 |
2025/2/6 |
1,201 |
1,230 |
1,200 |
1,221 |
+2.86% |
264,200 |
2025/2/5 |
1,155 |
1,188 |
1,155 |
1,187 |
+2.95% |
94,500 |
2025/2/4 |
1,160 |
1,160 |
1,153 |
1,153 |
-0.09% |
41,200 |
2025/2/3 |
1,168 |
1,170 |
1,153 |
1,154 |
-1.20% |
62,400 |
2025/1/31 |
1,166 |
1,170 |
1,159 |
1,168 |
+0.43% |
44,700 |
2025/1/30 |
1,164 |
1,164 |
1,153 |
1,163 |
-0.09% |
72,100 |
2025/1/29 |
1,169 |
1,172 |
1,160 |
1,164 |
-0.34% |
61,200 |
2025/1/28 |
1,143 |
1,169 |
1,143 |
1,168 |
+2.28% |
106,200 |
2025/1/27 |
1,119 |
1,142 |
1,119 |
1,142 |
+2.79% |
83,600 |
2025/1/24 |
1,106 |
1,118 |
1,104 |
1,111 |
+0.45% |
35,000 |
2025/1/23 |
1,103 |
1,106 |
1,101 |
1,106 |
+0.18% |
29,600 |
2025/1/22 |
1,095 |
1,105 |
1,095 |
1,104 |
+0.82% |
27,500 |
2025/1/21 |
1,101 |
1,104 |
1,090 |
1,095 |
-0.90% |
34,000 |
2025/1/20 |
1,098 |
1,108 |
1,095 |
1,105 |
+0.82% |
58,500 |
2025/1/17 |
1,108 |
1,108 |
1,091 |
1,096 |
-1.44% |
39,600 |
2025/1/16 |
1,110 |
1,118 |
1,110 |
1,112 |
+0.63% |
52,600 |
2025/1/15 |
1,088 |
1,105 |
1,088 |
1,105 |
+1.56% |
72,600 |
2025/1/14 |
1,084 |
1,090 |
1,080 |
1,088 |
+0.83% |
41,400 |
2025/1/10 |
1,076 |
1,083 |
1,072 |
1,079 |
+0.00% |
24,500 |
2025/1/9 |
1,087 |
1,088 |
1,075 |
1,079 |
-0.92% |
47,500 |
2025/1/8 |
1,091 |
1,092 |
1,083 |
1,089 |
-0.09% |
43,200 |
2025/1/7 |
1,083 |
1,092 |
1,076 |
1,090 |
+0.65% |
68,200 |
2025/1/6 |
1,091 |
1,093 |
1,079 |
1,083 |
+0.19% |
67,700 |
2024/12/30 |
1,067 |
1,085 |
1,063 |
1,081 |
+1.98% |
68,000 |
2024/12/27 |
1,056 |
1,065 |
1,052 |
1,060 |
+0.57% |
86,200 |
2024/12/26 |
1,037 |
1,058 |
1,037 |
1,054 |
+1.64% |
116,700 |
2024/12/25 |
1,035 |
1,037 |
1,031 |
1,037 |
+0.19% |
36,400 |
2024/12/24 |
1,025 |
1,035 |
1,023 |
1,035 |
+1.17% |
66,200 |
2024/12/23 |
1,020 |
1,026 |
1,014 |
1,023 |
+1.19% |
79,600 |
2024/12/20 |
1,025 |
1,025 |
1,011 |
1,011 |
-0.98% |
61,200 |
2024/12/19 |
1,015 |
1,021 |
1,013 |
1,021 |
+0.49% |
41,000 |
2024/12/18 |
1,020 |
1,020 |
1,014 |
1,016 |
-0.68% |
38,700 |
2024/12/17 |
1,023 |
1,025 |
1,019 |
1,023 |
+0.29% |
28,100 |
2024/12/16 |
1,025 |
1,025 |
1,020 |
1,020 |
+0.69% |
29,300 |
2024/12/13 |
1,029 |
1,034 |
1,013 |
1,013 |
-2.13% |
90,400 |
2024/12/12 |
1,038 |
1,041 |
1,034 |
1,035 |
+0.58% |
45,100 |
2024/12/11 |
1,033 |
1,036 |
1,029 |
1,029 |
-0.39% |
59,300 |
2024/12/10 |
1,034 |
1,036 |
1,033 |
1,033 |
-0.39% |
26,300 |
2024/12/9 |
1,040 |
1,042 |
1,035 |
1,037 |
+0.29% |
33,800 |
2024/12/6 |
1,040 |
1,040 |
1,031 |
1,034 |
-0.29% |
27,800 |
2024/12/5 |
1,041 |
1,044 |
1,034 |
1,037 |
-0.19% |
45,000 |
2024/12/4 |
1,048 |
1,048 |
1,039 |
1,039 |
-0.67% |
32,400 |
2024/12/3 |
1,042 |
1,048 |
1,041 |
1,046 |
+0.58% |
33,200 |
2024/12/2 |
1,042 |
1,045 |
1,040 |
1,040 |
-0.19% |
23,900 |
2024/11/29 |
1,044 |
1,046 |
1,042 |
1,042 |
-0.19% |
23,800 |
2024/11/28 |
1,043 |
1,045 |
1,038 |
1,044 |
+0.10% |
26,200 |
2024/11/27 |
1,052 |
1,052 |
1,038 |
1,043 |
-0.86% |
31,700 |
2024/11/26 |
1,052 |
1,054 |
1,045 |
1,052 |
+0.38% |
35,200 |
2024/11/25 |
1,045 |
1,053 |
1,043 |
1,048 |
+0.38% |
65,000 |
2024/11/22 |
1,042 |
1,044 |
1,038 |
1,044 |
+0.29% |
18,100 |
2024/11/21 |
1,041 |
1,045 |
1,038 |
1,041 |
+0.19% |
31,700 |
2024/11/20 |
1,038 |
1,040 |
1,036 |
1,039 |
+0.48% |
15,300 |
2024/11/19 |
1,039 |
1,042 |
1,034 |
1,034 |
-0.19% |
31,700 |
2024/11/18 |
1,040 |
1,042 |
1,036 |
1,036 |
-0.19% |
20,800 |
2024/11/15 |
1,040 |
1,043 |
1,035 |
1,038 |
+0.39% |
25,000 |
2024/11/14 |
1,042 |
1,042 |
1,033 |
1,034 |
-0.39% |
34,700 |
2024/11/13 |
1,036 |
1,041 |
1,031 |
1,038 |
+0.29% |
30,600 |
2024/11/12 |
1,041 |
1,041 |
1,032 |
1,035 |
-0.19% |
30,100 |
2024/11/11 |
1,033 |
1,040 |
1,031 |
1,037 |
+0.88% |
25,300 |
2024/11/8 |
1,046 |
1,052 |
1,020 |
1,028 |
-1.72% |
76,400 |
2024/11/7 |
1,050 |
1,050 |
1,043 |
1,046 |
+0.67% |
39,300 |
2024/11/6 |
1,033 |
1,046 |
1,032 |
1,039 |
+0.58% |
27,900 |
2024/11/5 |
1,048 |
1,048 |
1,033 |
1,033 |
-1.24% |
24,400 |
2024/11/1 |
1,044 |
1,046 |
1,038 |
1,046 |
-0.10% |
24,400 |
2024/10/31 |
1,049 |
1,050 |
1,045 |
1,047 |
+0.19% |
26,700 |
2024/10/30 |
1,045 |
1,050 |
1,038 |
1,045 |
-0.29% |
74,300 |
2024/10/29 |
1,042 |
1,050 |
1,040 |
1,048 |
+0.77% |
41,900 |
2024/10/28 |
1,036 |
1,041 |
1,031 |
1,040 |
+0.97% |
28,700 |
2024/10/25 |
1,042 |
1,042 |
1,028 |
1,030 |
-1.15% |
23,300 |
2024/10/24 |
1,042 |
1,043 |
1,028 |
1,042 |
-0.10% |
42,900 |
2024/10/23 |
1,039 |
1,045 |
1,038 |
1,043 |
+0.77% |
40,500 |
2024/10/22 |
1,035 |
1,036 |
1,031 |
1,035 |
+0.19% |
23,700 |
2024/10/21 |
1,032 |
1,034 |
1,027 |
1,033 |
+0.29% |
19,400 |
2024/10/18 |
1,030 |
1,035 |
1,026 |
1,030 |
-0.10% |
15,400 |
2024/10/17 |
1,034 |
1,039 |
1,029 |
1,031 |
-0.29% |
35,500 |
2024/10/16 |
1,031 |
1,041 |
1,031 |
1,034 |
-0.10% |
45,600 |
2024/10/15 |
1,035 |
1,039 |
1,030 |
1,035 |
+0.68% |
57,000 |
2024/10/11 |
1,031 |
1,034 |
1,027 |
1,028 |
-0.29% |
19,400 |
2024/10/10 |
1,028 |
1,033 |
1,026 |
1,031 |
+0.49% |
17,900 |
2024/10/9 |
1,025 |
1,032 |
1,024 |
1,026 |
+0.29% |
19,400 |
2024/10/8 |
1,032 |
1,032 |
1,021 |
1,023 |
-0.49% |
28,900 |
2024/10/7 |
1,022 |
1,029 |
1,020 |
1,028 |
+0.98% |
43,600 |
2024/10/4 |
1,011 |
1,018 |
1,011 |
1,018 |
+0.79% |
26,600 |
2024/10/3 |
1,000 |
1,014 |
1,000 |
1,010 |
+1.30% |
29,000 |
2024/10/2 |
1,004 |
1,006 |
997 |
997 |
-0.89% |
34,800 |
2024/10/1 |
1,008 |
1,009 |
1,003 |
1,006 |
+0.50% |
18,300 |
2024/9/30 |
1,002 |
1,007 |
995 |
1,001 |
-0.89% |
54,700 |
2024/9/27 |
1,028 |
1,028 |
1,009 |
1,010 |
-2.51% |
61,300 |
2024/9/26 |
1,029 |
1,041 |
1,026 |
1,036 |
+1.37% |
127,800 |
2024/9/25 |
1,025 |
1,025 |
1,018 |
1,022 |
-0.20% |
42,300 |
2024/9/24 |
1,028 |
1,028 |
1,020 |
1,024 |
+0.00% |
48,800 |
2024/9/20 |
1,019 |
1,024 |
1,016 |
1,024 |
+0.69% |
52,600 |
2024/9/19 |
1,014 |
1,018 |
1,011 |
1,017 |
+0.30% |
46,000 |
2024/9/18 |
1,014 |
1,015 |
1,006 |
1,014 |
+0.30% |
43,000 |
2024/9/17 |
1,005 |
1,011 |
1,002 |
1,011 |
+1.20% |
45,200 |
2024/9/13 |
997 |
1,000 |
994 |
999 |
+0.10% |
38,100 |
2024/9/12 |
1,000 |
1,001 |
993 |
998 |
+1.11% |
55,100 |
2024/9/11 |
1,003 |
1,003 |
987 |
987 |
-1.10% |
90,800 |
2024/9/10 |
1,004 |
1,008 |
998 |
998 |
-0.20% |
34,700 |
2024/9/9 |
998 |
1,003 |
990 |
1,000 |
+0.10% |
60,100 |
2024/9/6 |
1,009 |
1,009 |
995 |
999 |
-0.50% |
50,800 |
2024/9/5 |
1,004 |
1,010 |
999 |
1,004 |
+0.40% |
49,500 |
2024/9/4 |
1,000 |
1,010 |
1,000 |
1,000 |
-1.77% |
61,400 |
2024/9/3 |
1,016 |
1,023 |
1,012 |
1,018 |
+0.20% |
32,100 |
2024/9/2 |
1,036 |
1,036 |
1,015 |
1,016 |
-1.36% |
44,300 |
2024/8/30 |
1,019 |
1,030 |
1,016 |
1,030 |
+1.28% |
65,300 |
2024/8/29 |
1,017 |
1,019 |
1,011 |
1,017 |
+0.00% |
47,500 |
2024/8/28 |
1,014 |
1,017 |
1,009 |
1,017 |
+0.39% |
23,100 |
2024/8/27 |
1,009 |
1,017 |
1,007 |
1,013 |
+0.40% |
36,900 |
2024/8/26 |
1,009 |
1,012 |
1,005 |
1,009 |
+0.30% |
36,300 |
2024/8/23 |
1,010 |
1,010 |
1,003 |
1,006 |
-0.40% |
12,300 |
2024/8/22 |
1,000 |
1,010 |
1,000 |
1,010 |
+1.10% |
16,600 |
2024/8/21 |
1,005 |
1,006 |
998 |
999 |
-0.79% |
17,800 |
2024/8/20 |
1,003 |
1,009 |
1,001 |
1,007 |
+1.51% |
39,700 |
2024/8/19 |
1,006 |
1,006 |
992 |
992 |
-1.39% |
31,200 |
2024/8/16 |
1,005 |
1,006 |
999 |
1,006 |
+0.40% |
30,700 |
2024/8/15 |
1,004 |
1,004 |
995 |
1,002 |
+0.00% |
27,600 |
2024/8/14 |
998 |
1,003 |
992 |
1,002 |
+0.91% |
34,900 |
2024/8/13 |
986 |
995 |
975 |
993 |
+2.27% |
38,700 |
|