日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,624 |
1,625 |
1,601 |
1,617 |
-0.31% |
35,800 |
2025/2/12 |
1,610 |
1,631 |
1,603 |
1,622 |
+1.25% |
25,100 |
2025/2/10 |
1,601 |
1,608 |
1,596 |
1,602 |
+0.44% |
22,000 |
2025/2/7 |
1,605 |
1,609 |
1,594 |
1,595 |
-0.62% |
28,100 |
2025/2/6 |
1,602 |
1,616 |
1,602 |
1,605 |
+0.19% |
18,700 |
2025/2/5 |
1,618 |
1,618 |
1,601 |
1,602 |
+0.06% |
18,300 |
2025/2/4 |
1,617 |
1,617 |
1,601 |
1,601 |
+0.00% |
13,800 |
2025/2/3 |
1,612 |
1,615 |
1,601 |
1,601 |
-0.87% |
26,700 |
2025/1/31 |
1,641 |
1,641 |
1,600 |
1,615 |
-1.58% |
28,600 |
2025/1/30 |
1,640 |
1,647 |
1,637 |
1,641 |
+0.18% |
17,700 |
2025/1/29 |
1,631 |
1,638 |
1,626 |
1,638 |
+0.74% |
16,100 |
2025/1/28 |
1,618 |
1,634 |
1,609 |
1,626 |
+1.25% |
13,100 |
2025/1/27 |
1,616 |
1,618 |
1,605 |
1,606 |
-0.06% |
16,200 |
2025/1/24 |
1,599 |
1,609 |
1,592 |
1,607 |
+1.20% |
19,400 |
2025/1/23 |
1,607 |
1,607 |
1,588 |
1,588 |
-0.69% |
18,600 |
2025/1/22 |
1,611 |
1,617 |
1,596 |
1,599 |
-0.37% |
23,200 |
2025/1/21 |
1,615 |
1,618 |
1,602 |
1,605 |
-0.43% |
22,000 |
2025/1/20 |
1,600 |
1,618 |
1,600 |
1,612 |
+1.32% |
17,100 |
2025/1/17 |
1,598 |
1,600 |
1,586 |
1,591 |
-0.44% |
17,500 |
2025/1/16 |
1,599 |
1,608 |
1,595 |
1,598 |
+0.31% |
18,100 |
2025/1/15 |
1,630 |
1,635 |
1,591 |
1,593 |
-2.15% |
43,100 |
2025/1/14 |
1,658 |
1,666 |
1,623 |
1,628 |
-2.63% |
54,100 |
2025/1/10 |
1,671 |
1,679 |
1,664 |
1,672 |
-0.36% |
12,900 |
2025/1/9 |
1,690 |
1,690 |
1,675 |
1,678 |
-0.89% |
19,000 |
2025/1/8 |
1,700 |
1,707 |
1,693 |
1,693 |
-0.82% |
16,900 |
2025/1/7 |
1,707 |
1,709 |
1,690 |
1,707 |
+0.77% |
15,300 |
2025/1/6 |
1,702 |
1,704 |
1,693 |
1,694 |
-0.47% |
22,900 |
2024/12/30 |
1,690 |
1,708 |
1,690 |
1,702 |
+0.59% |
15,300 |
2024/12/27 |
1,704 |
1,709 |
1,686 |
1,692 |
-0.06% |
25,000 |
2024/12/26 |
1,704 |
1,704 |
1,680 |
1,693 |
-0.29% |
29,800 |
2024/12/25 |
1,700 |
1,700 |
1,684 |
1,698 |
-0.12% |
12,300 |
2024/12/24 |
1,699 |
1,707 |
1,691 |
1,700 |
+0.35% |
17,100 |
2024/12/23 |
1,675 |
1,694 |
1,666 |
1,694 |
+0.95% |
45,100 |
2024/12/20 |
1,690 |
1,690 |
1,674 |
1,678 |
+0.00% |
21,500 |
2024/12/19 |
1,654 |
1,678 |
1,654 |
1,678 |
+0.18% |
15,100 |
2024/12/18 |
1,676 |
1,680 |
1,670 |
1,675 |
+0.00% |
8,900 |
2024/12/17 |
1,690 |
1,690 |
1,672 |
1,675 |
-1.18% |
11,200 |
2024/12/16 |
1,689 |
1,696 |
1,680 |
1,695 |
+0.65% |
13,200 |
2024/12/13 |
1,670 |
1,687 |
1,670 |
1,684 |
-0.12% |
16,300 |
2024/12/12 |
1,680 |
1,688 |
1,676 |
1,686 |
+0.60% |
14,800 |
2024/12/11 |
1,669 |
1,678 |
1,662 |
1,676 |
+0.84% |
20,100 |
2024/12/10 |
1,678 |
1,678 |
1,658 |
1,662 |
-0.78% |
13,000 |
2024/12/9 |
1,677 |
1,677 |
1,659 |
1,675 |
-0.36% |
22,900 |
2024/12/6 |
1,669 |
1,681 |
1,667 |
1,681 |
+0.90% |
13,000 |
2024/12/5 |
1,673 |
1,680 |
1,662 |
1,666 |
-0.42% |
16,100 |
2024/12/4 |
1,658 |
1,678 |
1,642 |
1,673 |
+0.66% |
32,500 |
2024/12/3 |
1,672 |
1,677 |
1,659 |
1,662 |
-0.06% |
30,900 |
2024/12/2 |
1,665 |
1,668 |
1,656 |
1,663 |
+0.36% |
23,700 |
2024/11/29 |
1,660 |
1,675 |
1,657 |
1,657 |
-0.96% |
16,600 |
2024/11/28 |
1,642 |
1,675 |
1,640 |
1,673 |
-0.48% |
23,800 |
2024/11/27 |
1,700 |
1,700 |
1,678 |
1,681 |
-1.41% |
36,100 |
2024/11/26 |
1,735 |
1,737 |
1,690 |
1,705 |
-0.93% |
28,900 |
2024/11/25 |
1,724 |
1,737 |
1,721 |
1,721 |
+0.17% |
17,100 |
2024/11/22 |
1,727 |
1,733 |
1,718 |
1,718 |
-0.64% |
12,500 |
2024/11/21 |
1,743 |
1,749 |
1,729 |
1,729 |
-0.06% |
13,500 |
2024/11/20 |
1,729 |
1,743 |
1,716 |
1,730 |
+1.17% |
18,400 |
2024/11/19 |
1,693 |
1,721 |
1,693 |
1,710 |
+1.00% |
13,200 |
2024/11/18 |
1,704 |
1,708 |
1,693 |
1,693 |
-0.18% |
11,500 |
2024/11/15 |
1,690 |
1,701 |
1,690 |
1,696 |
+0.71% |
7,800 |
2024/11/14 |
1,693 |
1,713 |
1,684 |
1,684 |
-0.82% |
26,200 |
2024/11/13 |
1,691 |
1,705 |
1,691 |
1,698 |
+0.41% |
13,300 |
2024/11/12 |
1,704 |
1,719 |
1,691 |
1,691 |
-0.70% |
21,200 |
2024/11/11 |
1,719 |
1,719 |
1,703 |
1,703 |
-0.29% |
12,600 |
2024/11/8 |
1,721 |
1,733 |
1,708 |
1,708 |
-0.58% |
14,900 |
2024/11/7 |
1,710 |
1,728 |
1,708 |
1,718 |
+0.70% |
25,100 |
2024/11/6 |
1,720 |
1,729 |
1,703 |
1,706 |
-0.47% |
13,500 |
2024/11/5 |
1,729 |
1,729 |
1,714 |
1,714 |
+0.06% |
13,300 |
2024/11/1 |
1,710 |
1,717 |
1,703 |
1,713 |
-0.12% |
17,000 |
2024/10/31 |
1,720 |
1,725 |
1,711 |
1,715 |
+0.82% |
14,500 |
2024/10/30 |
1,728 |
1,730 |
1,701 |
1,701 |
-1.28% |
36,600 |
2024/10/29 |
1,709 |
1,723 |
1,701 |
1,723 |
+1.17% |
14,500 |
2024/10/28 |
1,671 |
1,705 |
1,671 |
1,703 |
+1.92% |
11,300 |
2024/10/25 |
1,699 |
1,701 |
1,668 |
1,671 |
-0.71% |
22,300 |
2024/10/24 |
1,681 |
1,695 |
1,665 |
1,683 |
+0.12% |
25,900 |
2024/10/23 |
1,698 |
1,713 |
1,681 |
1,681 |
-1.23% |
26,100 |
2024/10/22 |
1,721 |
1,721 |
1,686 |
1,702 |
-0.99% |
36,600 |
2024/10/21 |
1,718 |
1,719 |
1,708 |
1,719 |
+0.82% |
16,900 |
2024/10/18 |
1,740 |
1,740 |
1,705 |
1,705 |
-0.87% |
30,800 |
2024/10/17 |
1,721 |
1,735 |
1,714 |
1,720 |
+0.17% |
26,700 |
2024/10/16 |
1,720 |
1,747 |
1,717 |
1,717 |
-0.52% |
33,800 |
2024/10/15 |
1,724 |
1,738 |
1,712 |
1,726 |
-0.06% |
26,700 |
2024/10/11 |
1,752 |
1,755 |
1,724 |
1,727 |
-0.86% |
30,600 |
2024/10/10 |
1,784 |
1,784 |
1,742 |
1,742 |
-1.30% |
18,500 |
2024/10/9 |
1,776 |
1,784 |
1,759 |
1,765 |
-0.62% |
18,400 |
2024/10/8 |
1,800 |
1,800 |
1,767 |
1,776 |
-1.55% |
26,900 |
2024/10/7 |
1,835 |
1,835 |
1,802 |
1,804 |
-0.93% |
28,800 |
2024/10/4 |
1,829 |
1,832 |
1,813 |
1,821 |
+0.05% |
20,600 |
2024/10/3 |
1,844 |
1,848 |
1,820 |
1,820 |
-0.22% |
13,700 |
2024/10/2 |
1,850 |
1,856 |
1,820 |
1,824 |
-1.41% |
19,900 |
2024/10/1 |
1,818 |
1,857 |
1,810 |
1,850 |
+2.21% |
22,600 |
2024/9/30 |
1,829 |
1,838 |
1,793 |
1,810 |
-2.22% |
49,100 |
2024/9/27 |
1,861 |
1,865 |
1,842 |
1,851 |
-0.48% |
26,400 |
2024/9/26 |
1,830 |
1,860 |
1,826 |
1,860 |
+2.03% |
35,300 |
2024/9/25 |
1,848 |
1,848 |
1,818 |
1,823 |
-0.82% |
21,400 |
2024/9/24 |
1,849 |
1,855 |
1,822 |
1,838 |
+1.55% |
55,100 |
2024/9/20 |
1,825 |
1,825 |
1,786 |
1,810 |
+1.12% |
38,600 |
2024/9/19 |
1,789 |
1,797 |
1,765 |
1,790 |
+2.34% |
28,300 |
2024/9/18 |
1,739 |
1,760 |
1,729 |
1,749 |
+1.33% |
31,800 |
2024/9/17 |
1,696 |
1,726 |
1,696 |
1,726 |
+2.19% |
26,900 |
2024/9/13 |
1,682 |
1,707 |
1,682 |
1,689 |
-0.30% |
22,400 |
2024/9/12 |
1,731 |
1,735 |
1,681 |
1,694 |
+0.41% |
31,800 |
2024/9/11 |
1,725 |
1,733 |
1,682 |
1,687 |
-1.63% |
22,000 |
2024/9/10 |
1,747 |
1,747 |
1,714 |
1,715 |
-1.66% |
24,600 |
2024/9/9 |
1,683 |
1,746 |
1,680 |
1,744 |
-0.74% |
31,500 |
2024/9/6 |
1,818 |
1,818 |
1,744 |
1,757 |
-3.04% |
34,600 |
2024/9/5 |
1,782 |
1,855 |
1,782 |
1,812 |
+1.57% |
42,700 |
2024/9/4 |
1,805 |
1,816 |
1,784 |
1,784 |
-3.04% |
32,600 |
2024/9/3 |
1,822 |
1,845 |
1,810 |
1,840 |
+0.99% |
36,600 |
2024/9/2 |
1,826 |
1,836 |
1,807 |
1,822 |
+1.28% |
38,500 |
2024/8/30 |
1,778 |
1,799 |
1,770 |
1,799 |
+1.58% |
25,600 |
2024/8/29 |
1,784 |
1,792 |
1,763 |
1,771 |
-0.17% |
19,900 |
2024/8/28 |
1,788 |
1,788 |
1,750 |
1,774 |
-0.11% |
15,200 |
2024/8/27 |
1,769 |
1,795 |
1,757 |
1,776 |
+1.20% |
19,500 |
2024/8/26 |
1,719 |
1,773 |
1,701 |
1,755 |
+4.53% |
47,600 |
2024/8/23 |
1,680 |
1,690 |
1,665 |
1,679 |
+0.84% |
21,400 |
2024/8/22 |
1,681 |
1,681 |
1,650 |
1,665 |
-0.95% |
19,200 |
2024/8/21 |
1,696 |
1,700 |
1,677 |
1,681 |
-1.29% |
18,000 |
2024/8/20 |
1,687 |
1,711 |
1,683 |
1,703 |
+1.55% |
22,700 |
2024/8/19 |
1,694 |
1,710 |
1,677 |
1,677 |
-1.12% |
24,600 |
2024/8/16 |
1,698 |
1,709 |
1,675 |
1,696 |
+1.80% |
21,000 |
2024/8/15 |
1,665 |
1,691 |
1,651 |
1,666 |
+0.00% |
25,900 |
2024/8/14 |
1,666 |
1,677 |
1,650 |
1,666 |
+0.18% |
17,600 |
2024/8/13 |
1,664 |
1,677 |
1,639 |
1,663 |
+1.16% |
20,800 |
|