| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/13 |
2,367 |
2,400 |
2,358 |
2,397 |
+0.84% |
102,200 |
| 2025/2/12 |
2,382 |
2,386 |
2,360 |
2,377 |
+0.21% |
106,900 |
| 2025/2/10 |
2,366 |
2,383 |
2,355 |
2,372 |
-0.38% |
102,200 |
| 2025/2/7 |
2,412 |
2,428 |
2,375 |
2,381 |
-1.57% |
105,400 |
| 2025/2/6 |
2,385 |
2,419 |
2,372 |
2,419 |
+2.28% |
63,500 |
| 2025/2/5 |
2,388 |
2,413 |
2,356 |
2,365 |
-0.96% |
142,000 |
| 2025/2/4 |
2,420 |
2,431 |
2,388 |
2,388 |
-0.50% |
144,600 |
| 2025/2/3 |
2,502 |
2,502 |
2,400 |
2,400 |
-4.50% |
207,100 |
| 2025/1/31 |
2,536 |
2,536 |
2,509 |
2,513 |
-1.06% |
114,100 |
| 2025/1/30 |
2,527 |
2,540 |
2,516 |
2,540 |
+0.28% |
105,800 |
| 2025/1/29 |
2,543 |
2,562 |
2,517 |
2,533 |
-0.71% |
122,600 |
| 2025/1/28 |
2,533 |
2,570 |
2,533 |
2,551 |
+0.35% |
47,400 |
| 2025/1/27 |
2,530 |
2,549 |
2,527 |
2,542 |
+0.95% |
54,500 |
| 2025/1/24 |
2,539 |
2,561 |
2,518 |
2,518 |
-0.79% |
66,300 |
| 2025/1/23 |
2,528 |
2,546 |
2,515 |
2,538 |
+0.12% |
64,400 |
| 2025/1/22 |
2,561 |
2,576 |
2,526 |
2,535 |
-1.02% |
110,300 |
| 2025/1/21 |
2,543 |
2,571 |
2,531 |
2,561 |
+0.71% |
88,600 |
| 2025/1/20 |
2,573 |
2,578 |
2,532 |
2,543 |
-0.66% |
90,400 |
| 2025/1/17 |
2,537 |
2,579 |
2,512 |
2,560 |
+0.43% |
56,700 |
| 2025/1/16 |
2,629 |
2,645 |
2,535 |
2,549 |
-2.41% |
113,000 |
| 2025/1/15 |
2,599 |
2,644 |
2,556 |
2,612 |
+1.12% |
120,400 |
| 2025/1/14 |
2,608 |
2,608 |
2,566 |
2,583 |
-0.65% |
64,300 |
| 2025/1/10 |
2,606 |
2,627 |
2,600 |
2,600 |
-0.38% |
33,200 |
| 2025/1/9 |
2,619 |
2,629 |
2,606 |
2,610 |
-0.34% |
28,600 |
| 2025/1/8 |
2,657 |
2,664 |
2,619 |
2,619 |
-0.68% |
29,100 |
| 2025/1/7 |
2,685 |
2,685 |
2,637 |
2,637 |
-1.79% |
42,900 |
| 2025/1/6 |
2,741 |
2,748 |
2,684 |
2,685 |
-1.90% |
56,400 |
| 2024/12/30 |
2,731 |
2,764 |
2,731 |
2,737 |
-0.73% |
28,400 |
| 2024/12/27 |
2,757 |
2,757 |
2,729 |
2,757 |
+0.00% |
34,900 |
| 2024/12/26 |
2,705 |
2,759 |
2,702 |
2,757 |
+2.00% |
47,200 |
| 2024/12/25 |
2,694 |
2,703 |
2,664 |
2,703 |
+0.52% |
16,800 |
| 2024/12/24 |
2,696 |
2,712 |
2,681 |
2,689 |
-0.26% |
19,900 |
| 2024/12/23 |
2,700 |
2,709 |
2,695 |
2,696 |
-0.44% |
14,200 |
| 2024/12/20 |
2,725 |
2,736 |
2,708 |
2,708 |
-0.07% |
20,300 |
| 2024/12/19 |
2,689 |
2,730 |
2,684 |
2,710 |
+0.30% |
14,900 |
| 2024/12/18 |
2,710 |
2,714 |
2,689 |
2,702 |
-0.04% |
14,500 |
| 2024/12/17 |
2,699 |
2,714 |
2,693 |
2,703 |
+0.15% |
18,400 |
| 2024/12/16 |
2,709 |
2,738 |
2,699 |
2,699 |
-0.41% |
10,800 |
| 2024/12/13 |
2,716 |
2,740 |
2,710 |
2,710 |
-1.17% |
29,600 |
| 2024/12/12 |
2,745 |
2,751 |
2,723 |
2,742 |
+0.40% |
28,400 |
| 2024/12/11 |
2,733 |
2,742 |
2,717 |
2,731 |
+0.22% |
19,800 |
| 2024/12/10 |
2,757 |
2,757 |
2,717 |
2,725 |
+0.15% |
21,000 |
| 2024/12/9 |
2,716 |
2,757 |
2,716 |
2,721 |
+0.29% |
23,100 |
| 2024/12/6 |
2,682 |
2,717 |
2,681 |
2,713 |
+0.37% |
17,700 |
| 2024/12/5 |
2,710 |
2,711 |
2,683 |
2,703 |
+0.22% |
17,200 |
| 2024/12/4 |
2,701 |
2,704 |
2,681 |
2,697 |
-0.19% |
17,600 |
| 2024/12/3 |
2,657 |
2,722 |
2,657 |
2,702 |
+1.73% |
40,900 |
| 2024/12/2 |
2,629 |
2,665 |
2,629 |
2,656 |
+1.07% |
19,400 |
| 2024/11/29 |
2,645 |
2,657 |
2,628 |
2,628 |
-0.42% |
20,500 |
| 2024/11/28 |
2,600 |
2,643 |
2,599 |
2,639 |
+1.23% |
21,500 |
| 2024/11/27 |
2,628 |
2,632 |
2,588 |
2,607 |
-1.18% |
47,100 |
| 2024/11/26 |
2,640 |
2,649 |
2,615 |
2,638 |
-0.15% |
36,900 |
| 2024/11/25 |
2,662 |
2,673 |
2,640 |
2,642 |
+0.00% |
40,300 |
| 2024/11/22 |
2,636 |
2,662 |
2,620 |
2,642 |
+0.27% |
23,800 |
| 2024/11/21 |
2,650 |
2,650 |
2,605 |
2,635 |
-0.57% |
39,400 |
| 2024/11/20 |
2,650 |
2,660 |
2,632 |
2,650 |
+0.23% |
29,700 |
| 2024/11/19 |
2,640 |
2,653 |
2,630 |
2,644 |
+0.04% |
20,900 |
| 2024/11/18 |
2,649 |
2,663 |
2,641 |
2,643 |
-0.56% |
25,600 |
| 2024/11/15 |
2,650 |
2,700 |
2,646 |
2,658 |
+0.30% |
19,200 |
| 2024/11/14 |
2,678 |
2,678 |
2,646 |
2,650 |
-1.05% |
34,300 |
| 2024/11/13 |
2,725 |
2,737 |
2,678 |
2,678 |
-1.72% |
31,600 |
| 2024/11/12 |
2,734 |
2,739 |
2,710 |
2,725 |
+0.29% |
39,000 |
| 2024/11/11 |
2,739 |
2,739 |
2,703 |
2,717 |
-0.98% |
30,200 |
| 2024/11/8 |
2,813 |
2,819 |
2,743 |
2,744 |
-2.28% |
25,100 |
| 2024/11/7 |
2,770 |
2,818 |
2,770 |
2,808 |
+2.03% |
26,300 |
| 2024/11/6 |
2,805 |
2,805 |
2,752 |
2,752 |
-1.22% |
17,000 |
| 2024/11/5 |
2,800 |
2,813 |
2,780 |
2,786 |
-0.14% |
17,300 |
| 2024/11/1 |
2,798 |
2,822 |
2,790 |
2,790 |
-0.29% |
24,700 |
| 2024/10/31 |
2,828 |
2,829 |
2,785 |
2,798 |
-0.57% |
27,200 |
| 2024/10/30 |
2,807 |
2,831 |
2,782 |
2,814 |
-0.67% |
55,500 |
| 2024/10/29 |
2,826 |
2,859 |
2,810 |
2,833 |
+0.71% |
33,700 |
| 2024/10/28 |
2,744 |
2,819 |
2,744 |
2,813 |
+2.51% |
22,800 |
| 2024/10/25 |
2,824 |
2,838 |
2,744 |
2,744 |
-2.17% |
37,800 |
| 2024/10/24 |
2,766 |
2,817 |
2,751 |
2,805 |
+0.97% |
43,000 |
| 2024/10/23 |
2,795 |
2,804 |
2,761 |
2,778 |
-0.04% |
31,400 |
| 2024/10/22 |
2,791 |
2,803 |
2,761 |
2,779 |
-1.17% |
26,600 |
| 2024/10/21 |
2,811 |
2,820 |
2,785 |
2,812 |
+0.86% |
23,800 |
| 2024/10/18 |
2,751 |
2,811 |
2,740 |
2,788 |
+1.94% |
32,900 |
| 2024/10/17 |
2,816 |
2,845 |
2,734 |
2,735 |
-3.05% |
60,200 |
| 2024/10/16 |
2,794 |
2,870 |
2,778 |
2,821 |
+0.71% |
45,100 |
| 2024/10/15 |
2,792 |
2,826 |
2,739 |
2,801 |
-0.85% |
178,100 |
| 2024/10/11 |
2,784 |
2,856 |
2,770 |
2,825 |
+1.77% |
66,300 |
| 2024/10/10 |
2,780 |
2,791 |
2,761 |
2,776 |
-0.14% |
23,300 |
| 2024/10/9 |
2,773 |
2,787 |
2,763 |
2,780 |
+0.25% |
21,000 |
| 2024/10/8 |
2,775 |
2,795 |
2,759 |
2,773 |
-0.64% |
18,100 |
| 2024/10/7 |
2,820 |
2,820 |
2,780 |
2,791 |
-0.07% |
19,700 |
| 2024/10/4 |
2,786 |
2,814 |
2,786 |
2,793 |
+0.50% |
20,900 |
| 2024/10/3 |
2,809 |
2,815 |
2,779 |
2,779 |
+0.72% |
16,400 |
| 2024/10/2 |
2,776 |
2,808 |
2,759 |
2,759 |
-0.61% |
25,400 |
| 2024/10/1 |
2,760 |
2,792 |
2,757 |
2,776 |
+0.47% |
17,500 |
| 2024/9/30 |
2,762 |
2,796 |
2,744 |
2,763 |
-1.67% |
46,400 |
| 2024/9/27 |
2,807 |
2,833 |
2,804 |
2,810 |
-0.35% |
25,400 |
| 2024/9/26 |
2,780 |
2,825 |
2,773 |
2,820 |
+1.44% |
60,400 |
| 2024/9/25 |
2,768 |
2,785 |
2,742 |
2,780 |
+0.51% |
34,800 |
| 2024/9/24 |
2,800 |
2,800 |
2,766 |
2,766 |
-0.86% |
29,000 |
| 2024/9/20 |
2,795 |
2,804 |
2,764 |
2,790 |
-0.25% |
76,600 |
| 2024/9/19 |
2,720 |
2,797 |
2,720 |
2,797 |
+3.02% |
77,300 |
| 2024/9/18 |
2,690 |
2,716 |
2,680 |
2,715 |
+1.31% |
40,100 |
| 2024/9/17 |
2,658 |
2,680 |
2,647 |
2,680 |
+1.75% |
35,800 |
| 2024/9/13 |
2,646 |
2,673 |
2,634 |
2,634 |
-1.46% |
42,900 |
| 2024/9/12 |
2,665 |
2,693 |
2,641 |
2,673 |
+1.91% |
40,100 |
| 2024/9/11 |
2,702 |
2,702 |
2,622 |
2,623 |
-2.82% |
37,000 |
| 2024/9/10 |
2,665 |
2,715 |
2,665 |
2,699 |
+1.20% |
21,400 |
| 2024/9/9 |
2,644 |
2,677 |
2,637 |
2,667 |
-1.00% |
27,800 |
| 2024/9/6 |
2,703 |
2,715 |
2,682 |
2,694 |
-0.15% |
24,500 |
| 2024/9/5 |
2,678 |
2,720 |
2,670 |
2,698 |
+0.94% |
26,700 |
| 2024/9/4 |
2,733 |
2,735 |
2,671 |
2,673 |
-2.59% |
39,300 |
| 2024/9/3 |
2,715 |
2,750 |
2,712 |
2,744 |
+1.63% |
37,500 |
| 2024/9/2 |
2,708 |
2,718 |
2,673 |
2,700 |
+0.63% |
46,200 |
| 2024/8/30 |
2,642 |
2,702 |
2,642 |
2,683 |
+1.55% |
68,900 |
| 2024/8/29 |
2,682 |
2,695 |
2,635 |
2,642 |
-2.40% |
116,200 |
| 2024/8/28 |
2,729 |
2,746 |
2,691 |
2,707 |
-1.17% |
137,100 |
| 2024/8/27 |
2,732 |
2,750 |
2,729 |
2,739 |
+1.03% |
49,200 |
| 2024/8/26 |
2,689 |
2,717 |
2,688 |
2,711 |
+0.78% |
34,100 |
| 2024/8/23 |
2,681 |
2,711 |
2,681 |
2,690 |
+0.49% |
41,400 |
| 2024/8/22 |
2,671 |
2,692 |
2,660 |
2,677 |
+1.10% |
22,200 |
| 2024/8/21 |
2,640 |
2,665 |
2,640 |
2,648 |
-0.75% |
48,300 |
| 2024/8/20 |
2,664 |
2,682 |
2,657 |
2,668 |
+1.06% |
33,900 |
| 2024/8/19 |
2,630 |
2,679 |
2,622 |
2,640 |
+0.53% |
61,800 |
| 2024/8/16 |
2,595 |
2,628 |
2,589 |
2,626 |
+1.47% |
37,400 |
| 2024/8/15 |
2,598 |
2,599 |
2,566 |
2,588 |
+0.23% |
56,400 |
| 2024/8/14 |
2,560 |
2,583 |
2,548 |
2,582 |
+0.98% |
55,500 |
| 2024/8/13 |
2,600 |
2,626 |
2,544 |
2,557 |
-1.69% |
71,500 |
|
