日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
2,784 |
2,790 |
2,760 |
2,765 |
-0.14% |
13,400 |
2025/2/13 |
2,760 |
2,775 |
2,745 |
2,769 |
+0.36% |
30,000 |
2025/2/12 |
2,763 |
2,770 |
2,738 |
2,759 |
+0.84% |
31,900 |
2025/2/10 |
2,732 |
2,744 |
2,725 |
2,736 |
+0.11% |
11,400 |
2025/2/7 |
2,740 |
2,761 |
2,715 |
2,733 |
-0.26% |
20,800 |
2025/2/6 |
2,706 |
2,740 |
2,706 |
2,740 |
+2.39% |
9,000 |
2025/2/5 |
2,687 |
2,697 |
2,676 |
2,676 |
-0.26% |
13,600 |
2025/2/4 |
2,745 |
2,746 |
2,683 |
2,683 |
-0.45% |
18,200 |
2025/2/3 |
2,740 |
2,747 |
2,695 |
2,695 |
-1.82% |
31,300 |
2025/1/31 |
2,740 |
2,762 |
2,735 |
2,745 |
+0.29% |
17,000 |
2025/1/30 |
2,697 |
2,741 |
2,697 |
2,737 |
+1.48% |
22,300 |
2025/1/29 |
2,684 |
2,697 |
2,663 |
2,697 |
+0.48% |
14,700 |
2025/1/28 |
2,662 |
2,698 |
2,661 |
2,684 |
+0.83% |
24,600 |
2025/1/27 |
2,640 |
2,670 |
2,640 |
2,662 |
+1.02% |
19,600 |
2025/1/24 |
2,636 |
2,649 |
2,621 |
2,635 |
+0.57% |
15,800 |
2025/1/23 |
2,638 |
2,638 |
2,614 |
2,620 |
-0.57% |
21,800 |
2025/1/22 |
2,652 |
2,655 |
2,635 |
2,635 |
+0.15% |
12,600 |
2025/1/21 |
2,659 |
2,659 |
2,631 |
2,631 |
-0.23% |
9,900 |
2025/1/20 |
2,624 |
2,674 |
2,624 |
2,637 |
+0.53% |
11,600 |
2025/1/17 |
2,638 |
2,644 |
2,619 |
2,623 |
-0.57% |
16,500 |
2025/1/16 |
2,688 |
2,688 |
2,638 |
2,638 |
-0.86% |
20,200 |
2025/1/15 |
2,656 |
2,673 |
2,640 |
2,661 |
-0.41% |
29,300 |
2025/1/14 |
2,739 |
2,739 |
2,668 |
2,672 |
-2.45% |
31,200 |
2025/1/10 |
2,751 |
2,764 |
2,723 |
2,739 |
-0.51% |
13,100 |
2025/1/9 |
2,800 |
2,808 |
2,753 |
2,753 |
-1.78% |
20,000 |
2025/1/8 |
2,846 |
2,846 |
2,803 |
2,803 |
-1.51% |
16,500 |
2025/1/7 |
2,869 |
2,869 |
2,820 |
2,846 |
+0.32% |
25,900 |
2025/1/6 |
2,835 |
2,865 |
2,817 |
2,837 |
+1.07% |
35,300 |
2024/12/30 |
2,803 |
2,834 |
2,803 |
2,807 |
+0.14% |
16,800 |
2024/12/27 |
2,793 |
2,816 |
2,782 |
2,803 |
+0.90% |
20,800 |
2024/12/26 |
2,767 |
2,783 |
2,737 |
2,778 |
+0.40% |
32,900 |
2024/12/25 |
2,722 |
2,767 |
2,707 |
2,767 |
+1.65% |
13,200 |
2024/12/24 |
2,741 |
2,750 |
2,708 |
2,722 |
-1.38% |
16,300 |
2024/12/23 |
2,743 |
2,760 |
2,737 |
2,760 |
+1.62% |
13,400 |
2024/12/20 |
2,725 |
2,747 |
2,715 |
2,716 |
-0.26% |
20,800 |
2024/12/19 |
2,667 |
2,725 |
2,661 |
2,723 |
+2.06% |
14,400 |
2024/12/18 |
2,678 |
2,685 |
2,641 |
2,668 |
+0.53% |
19,600 |
2024/12/17 |
2,712 |
2,712 |
2,652 |
2,654 |
-1.04% |
15,900 |
2024/12/16 |
2,700 |
2,722 |
2,682 |
2,682 |
-0.41% |
14,300 |
2024/12/13 |
2,729 |
2,743 |
2,690 |
2,693 |
-1.86% |
34,600 |
2024/12/12 |
2,733 |
2,750 |
2,713 |
2,744 |
+1.63% |
31,100 |
2024/12/11 |
2,638 |
2,704 |
2,638 |
2,700 |
+2.35% |
25,400 |
2024/12/10 |
2,680 |
2,684 |
2,638 |
2,638 |
-1.27% |
26,600 |
2024/12/9 |
2,622 |
2,673 |
2,622 |
2,672 |
+1.87% |
23,200 |
2024/12/6 |
2,637 |
2,638 |
2,608 |
2,623 |
-0.27% |
17,400 |
2024/12/5 |
2,643 |
2,643 |
2,627 |
2,630 |
+0.73% |
12,800 |
2024/12/4 |
2,619 |
2,661 |
2,611 |
2,611 |
-1.17% |
21,800 |
2024/12/3 |
2,615 |
2,660 |
2,615 |
2,642 |
+0.61% |
34,600 |
2024/12/2 |
2,629 |
2,643 |
2,610 |
2,626 |
+0.61% |
15,000 |
2024/11/29 |
2,649 |
2,650 |
2,610 |
2,610 |
-1.21% |
12,600 |
2024/11/28 |
2,600 |
2,642 |
2,600 |
2,642 |
+1.62% |
15,800 |
2024/11/27 |
2,598 |
2,614 |
2,563 |
2,600 |
-0.54% |
34,900 |
2024/11/26 |
2,600 |
2,642 |
2,588 |
2,614 |
+1.20% |
31,200 |
2024/11/25 |
2,680 |
2,710 |
2,583 |
2,583 |
-2.82% |
51,000 |
2024/11/22 |
2,654 |
2,674 |
2,645 |
2,658 |
+0.30% |
20,100 |
2024/11/21 |
2,669 |
2,700 |
2,650 |
2,650 |
-0.67% |
16,200 |
2024/11/20 |
2,700 |
2,711 |
2,658 |
2,668 |
-0.63% |
24,300 |
2024/11/19 |
2,738 |
2,750 |
2,685 |
2,685 |
-0.85% |
34,900 |
2024/11/18 |
2,780 |
2,781 |
2,708 |
2,708 |
-2.59% |
24,500 |
2024/11/15 |
2,798 |
2,816 |
2,780 |
2,780 |
-0.32% |
12,600 |
2024/11/14 |
2,865 |
2,872 |
2,780 |
2,789 |
-3.53% |
35,300 |
2024/11/13 |
2,905 |
2,940 |
2,877 |
2,891 |
-0.41% |
27,900 |
2024/11/12 |
2,938 |
2,951 |
2,903 |
2,903 |
-0.31% |
12,600 |
2024/11/11 |
2,935 |
2,938 |
2,912 |
2,912 |
-0.48% |
5,600 |
2024/11/8 |
2,944 |
2,945 |
2,903 |
2,926 |
-0.03% |
15,500 |
2024/11/7 |
2,887 |
2,937 |
2,887 |
2,927 |
+1.11% |
28,600 |
2024/11/6 |
2,893 |
2,945 |
2,893 |
2,895 |
+0.14% |
19,200 |
2024/11/5 |
2,952 |
2,952 |
2,891 |
2,891 |
-0.38% |
17,600 |
2024/11/1 |
2,965 |
2,979 |
2,901 |
2,902 |
-2.19% |
25,200 |
2024/10/31 |
2,929 |
2,975 |
2,929 |
2,967 |
+1.85% |
14,700 |
2024/10/30 |
2,941 |
2,971 |
2,891 |
2,913 |
-0.95% |
65,200 |
2024/10/29 |
2,923 |
2,947 |
2,922 |
2,941 |
+1.13% |
16,400 |
2024/10/28 |
2,845 |
2,908 |
2,845 |
2,908 |
+2.21% |
17,500 |
2024/10/25 |
2,885 |
2,885 |
2,845 |
2,845 |
-0.91% |
11,200 |
2024/10/24 |
2,870 |
2,880 |
2,851 |
2,871 |
-0.28% |
11,100 |
2024/10/23 |
2,883 |
2,914 |
2,876 |
2,879 |
-0.69% |
12,600 |
2024/10/22 |
2,956 |
2,956 |
2,889 |
2,899 |
-1.06% |
18,100 |
2024/10/21 |
2,926 |
2,948 |
2,908 |
2,930 |
+0.51% |
8,300 |
2024/10/18 |
2,902 |
2,926 |
2,902 |
2,915 |
+0.48% |
6,900 |
2024/10/17 |
2,950 |
2,969 |
2,901 |
2,901 |
-1.26% |
18,500 |
2024/10/16 |
2,938 |
2,985 |
2,930 |
2,938 |
+0.00% |
21,500 |
2024/10/15 |
2,880 |
2,955 |
2,878 |
2,938 |
+2.69% |
35,300 |
2024/10/11 |
2,881 |
2,900 |
2,858 |
2,861 |
-0.49% |
17,000 |
2024/10/10 |
2,910 |
2,910 |
2,857 |
2,875 |
-0.86% |
14,700 |
2024/10/9 |
2,955 |
2,955 |
2,900 |
2,900 |
-1.86% |
17,000 |
2024/10/8 |
2,960 |
2,986 |
2,946 |
2,955 |
-1.20% |
7,700 |
2024/10/7 |
3,000 |
3,015 |
2,969 |
2,991 |
+0.40% |
19,500 |
2024/10/4 |
2,960 |
2,996 |
2,960 |
2,979 |
+0.78% |
14,500 |
2024/10/3 |
3,015 |
3,035 |
2,956 |
2,956 |
-0.10% |
13,600 |
2024/10/2 |
2,982 |
3,030 |
2,948 |
2,959 |
-0.80% |
25,200 |
2024/10/1 |
2,950 |
2,995 |
2,945 |
2,983 |
+1.57% |
16,000 |
2024/9/30 |
2,975 |
2,985 |
2,927 |
2,937 |
-3.23% |
33,000 |
2024/9/27 |
3,050 |
3,050 |
3,010 |
3,035 |
-1.78% |
29,100 |
2024/9/26 |
3,045 |
3,100 |
3,030 |
3,090 |
+3.28% |
64,600 |
2024/9/25 |
3,030 |
3,030 |
2,977 |
2,992 |
-1.74% |
50,600 |
2024/9/24 |
3,060 |
3,085 |
3,040 |
3,045 |
+0.66% |
31,400 |
2024/9/20 |
3,050 |
3,090 |
2,984 |
3,025 |
-0.33% |
49,100 |
2024/9/19 |
2,999 |
3,040 |
2,982 |
3,035 |
+2.05% |
36,500 |
2024/9/18 |
2,996 |
2,999 |
2,939 |
2,974 |
-0.10% |
24,700 |
2024/9/17 |
2,972 |
2,998 |
2,941 |
2,977 |
+1.19% |
17,100 |
2024/9/13 |
2,980 |
2,998 |
2,928 |
2,942 |
-0.78% |
26,900 |
2024/9/12 |
2,967 |
2,999 |
2,938 |
2,965 |
+0.51% |
20,600 |
2024/9/11 |
2,948 |
2,979 |
2,912 |
2,950 |
+0.58% |
21,300 |
2024/9/10 |
2,970 |
2,970 |
2,923 |
2,933 |
-0.20% |
9,500 |
2024/9/9 |
2,891 |
2,949 |
2,876 |
2,939 |
+1.10% |
12,900 |
2024/9/6 |
2,943 |
2,948 |
2,891 |
2,907 |
-0.41% |
16,900 |
2024/9/5 |
2,880 |
2,946 |
2,847 |
2,919 |
+0.72% |
23,500 |
2024/9/4 |
2,921 |
2,943 |
2,880 |
2,898 |
-2.46% |
18,200 |
2024/9/3 |
2,968 |
2,987 |
2,951 |
2,971 |
+0.34% |
6,900 |
2024/9/2 |
2,979 |
3,000 |
2,942 |
2,961 |
-0.60% |
8,100 |
2024/8/30 |
2,987 |
3,010 |
2,974 |
2,979 |
+0.00% |
14,100 |
2024/8/29 |
2,962 |
2,983 |
2,931 |
2,979 |
+0.57% |
9,500 |
2024/8/28 |
2,989 |
2,989 |
2,920 |
2,962 |
-0.90% |
10,800 |
2024/8/27 |
2,934 |
2,991 |
2,934 |
2,989 |
+2.33% |
13,600 |
2024/8/26 |
2,894 |
2,926 |
2,868 |
2,921 |
+1.00% |
16,300 |
2024/8/23 |
2,873 |
2,905 |
2,861 |
2,892 |
+0.66% |
11,700 |
2024/8/22 |
2,889 |
2,889 |
2,835 |
2,873 |
-0.55% |
11,500 |
2024/8/21 |
2,891 |
2,891 |
2,860 |
2,889 |
-0.17% |
9,500 |
2024/8/20 |
2,884 |
2,915 |
2,862 |
2,894 |
+0.84% |
10,400 |
2024/8/19 |
2,890 |
2,925 |
2,861 |
2,870 |
-0.62% |
12,300 |
2024/8/16 |
2,881 |
2,888 |
2,850 |
2,888 |
+2.01% |
14,000 |
2024/8/15 |
2,858 |
2,858 |
2,795 |
2,831 |
-0.94% |
16,100 |
2024/8/14 |
2,766 |
2,858 |
2,736 |
2,858 |
+3.36% |
29,500 |
|