| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
2,200 |
2,268 |
2,154 |
2,239 |
+1.08% |
1,010,700 |
| 2025/1/16 |
2,375 |
2,438 |
2,213 |
2,215 |
-5.54% |
1,363,600 |
| 2025/1/15 |
2,400 |
2,547 |
2,279 |
2,345 |
-4.29% |
1,834,000 |
| 2025/1/14 |
2,450 |
2,468 |
2,408 |
2,450 |
+0.20% |
1,463,800 |
| 2025/1/10 |
2,249 |
2,461 |
2,219 |
2,445 |
+11.19% |
1,914,800 |
| 2025/1/9 |
2,143 |
2,205 |
2,134 |
2,199 |
+2.95% |
535,600 |
| 2025/1/8 |
2,090 |
2,146 |
2,078 |
2,136 |
+0.38% |
551,300 |
| 2025/1/7 |
2,173 |
2,177 |
2,117 |
2,128 |
+0.24% |
840,600 |
| 2025/1/6 |
2,319 |
2,319 |
2,123 |
2,123 |
-7.49% |
766,900 |
| 2024/12/30 |
2,315 |
2,329 |
2,280 |
2,295 |
-1.38% |
288,000 |
| 2024/12/27 |
2,298 |
2,371 |
2,298 |
2,327 |
+2.51% |
459,700 |
| 2024/12/26 |
2,295 |
2,298 |
2,253 |
2,270 |
-0.83% |
487,000 |
| 2024/12/25 |
2,363 |
2,372 |
2,269 |
2,289 |
-2.39% |
318,500 |
| 2024/12/24 |
2,383 |
2,389 |
2,338 |
2,345 |
-1.47% |
287,100 |
| 2024/12/23 |
2,390 |
2,438 |
2,380 |
2,380 |
-0.21% |
484,100 |
| 2024/12/20 |
2,407 |
2,423 |
2,384 |
2,385 |
-0.91% |
445,700 |
| 2024/12/19 |
2,344 |
2,409 |
2,325 |
2,407 |
-0.78% |
666,300 |
| 2024/12/18 |
2,445 |
2,469 |
2,421 |
2,426 |
-1.18% |
661,800 |
| 2024/12/17 |
2,409 |
2,480 |
2,395 |
2,455 |
+2.72% |
730,500 |
| 2024/12/16 |
2,410 |
2,424 |
2,362 |
2,390 |
+0.04% |
831,700 |
| 2024/12/13 |
2,342 |
2,455 |
2,342 |
2,389 |
+0.97% |
885,500 |
| 2024/12/12 |
2,310 |
2,382 |
2,307 |
2,366 |
+4.83% |
732,000 |
| 2024/12/11 |
2,271 |
2,277 |
2,217 |
2,257 |
-1.40% |
497,200 |
| 2024/12/10 |
2,281 |
2,308 |
2,256 |
2,289 |
+1.96% |
719,700 |
| 2024/12/9 |
2,157 |
2,252 |
2,149 |
2,245 |
+4.13% |
544,200 |
| 2024/12/6 |
2,158 |
2,171 |
2,126 |
2,156 |
-0.74% |
556,600 |
| 2024/12/5 |
2,195 |
2,213 |
2,158 |
2,172 |
-0.28% |
397,200 |
| 2024/12/4 |
2,168 |
2,189 |
2,132 |
2,178 |
+0.46% |
680,500 |
| 2024/12/3 |
2,135 |
2,186 |
2,131 |
2,168 |
+1.55% |
480,100 |
| 2024/12/2 |
2,109 |
2,154 |
2,075 |
2,135 |
+1.28% |
469,300 |
| 2024/11/29 |
2,054 |
2,123 |
2,029 |
2,108 |
+2.68% |
466,100 |
| 2024/11/28 |
2,059 |
2,075 |
2,008 |
2,053 |
-0.19% |
396,300 |
| 2024/11/27 |
2,009 |
2,059 |
1,990 |
2,057 |
+1.38% |
574,000 |
| 2024/11/26 |
2,000 |
2,038 |
1,987 |
2,029 |
+0.90% |
420,400 |
| 2024/11/25 |
2,041 |
2,044 |
1,987 |
2,011 |
-0.25% |
660,500 |
| 2024/11/22 |
2,000 |
2,065 |
1,975 |
2,016 |
+2.39% |
982,000 |
| 2024/11/21 |
1,983 |
1,998 |
1,927 |
1,969 |
-0.30% |
775,900 |
| 2024/11/20 |
1,956 |
2,026 |
1,953 |
1,975 |
+0.36% |
575,400 |
| 2024/11/19 |
2,000 |
2,023 |
1,958 |
1,968 |
-0.91% |
706,600 |
| 2024/11/18 |
1,981 |
2,028 |
1,942 |
1,986 |
-2.12% |
787,200 |
| 2024/11/15 |
2,100 |
2,113 |
2,027 |
2,029 |
-3.66% |
1,114,500 |
| 2024/11/14 |
2,107 |
2,157 |
2,098 |
2,106 |
-0.75% |
734,600 |
| 2024/11/13 |
2,105 |
2,141 |
2,081 |
2,122 |
-1.58% |
694,000 |
| 2024/11/12 |
2,246 |
2,281 |
2,151 |
2,156 |
-5.36% |
742,200 |
| 2024/11/11 |
2,273 |
2,286 |
2,234 |
2,278 |
-0.18% |
372,900 |
| 2024/11/8 |
2,191 |
2,325 |
2,146 |
2,282 |
+5.45% |
849,700 |
| 2024/11/7 |
2,315 |
2,343 |
2,130 |
2,164 |
-6.68% |
969,200 |
| 2024/11/6 |
2,262 |
2,319 |
2,241 |
2,319 |
+3.25% |
544,200 |
| 2024/11/5 |
2,231 |
2,270 |
2,200 |
2,246 |
+0.76% |
430,100 |
| 2024/11/1 |
2,216 |
2,244 |
2,202 |
2,229 |
-1.07% |
380,900 |
| 2024/10/31 |
2,176 |
2,254 |
2,165 |
2,253 |
+3.11% |
554,100 |
| 2024/10/30 |
2,239 |
2,242 |
2,155 |
2,185 |
-1.62% |
768,500 |
| 2024/10/29 |
2,172 |
2,239 |
2,155 |
2,221 |
+2.26% |
812,800 |
| 2024/10/28 |
2,122 |
2,206 |
2,096 |
2,172 |
+3.18% |
895,600 |
| 2024/10/25 |
2,192 |
2,192 |
2,077 |
2,105 |
-4.32% |
1,022,900 |
| 2024/10/24 |
2,233 |
2,256 |
2,179 |
2,200 |
-2.87% |
774,900 |
| 2024/10/23 |
2,262 |
2,283 |
2,244 |
2,265 |
-0.61% |
494,200 |
| 2024/10/22 |
2,290 |
2,311 |
2,276 |
2,279 |
-1.56% |
629,900 |
| 2024/10/21 |
2,307 |
2,354 |
2,285 |
2,315 |
-1.36% |
973,100 |
| 2024/10/18 |
2,323 |
2,430 |
2,265 |
2,347 |
+7.91% |
2,736,100 |
| 2024/10/17 |
2,106 |
2,183 |
2,098 |
2,175 |
+2.21% |
629,600 |
| 2024/10/16 |
2,160 |
2,177 |
2,103 |
2,128 |
-1.75% |
1,007,300 |
| 2024/10/15 |
2,032 |
2,182 |
1,999 |
2,166 |
-2.65% |
3,039,600 |
| 2024/10/11 |
2,215 |
2,260 |
2,187 |
2,225 |
+1.14% |
1,759,400 |
| 2024/10/10 |
2,235 |
2,243 |
2,172 |
2,200 |
-1.21% |
929,900 |
| 2024/10/9 |
2,166 |
2,258 |
2,161 |
2,227 |
+3.29% |
721,400 |
| 2024/10/8 |
2,140 |
2,166 |
2,107 |
2,156 |
+0.19% |
466,800 |
| 2024/10/7 |
2,129 |
2,172 |
2,108 |
2,152 |
+1.32% |
729,100 |
| 2024/10/4 |
2,057 |
2,142 |
2,056 |
2,124 |
+3.21% |
564,000 |
| 2024/10/3 |
2,062 |
2,073 |
2,007 |
2,058 |
+2.80% |
586,900 |
| 2024/10/2 |
2,110 |
2,121 |
1,997 |
2,002 |
-6.05% |
805,900 |
| 2024/10/1 |
2,167 |
2,180 |
2,120 |
2,131 |
-0.84% |
634,100 |
| 2024/9/30 |
2,157 |
2,195 |
2,107 |
2,149 |
-2.63% |
783,000 |
| 2024/9/27 |
2,135 |
2,212 |
2,131 |
2,207 |
+3.37% |
751,600 |
| 2024/9/26 |
2,099 |
2,135 |
2,078 |
2,135 |
+1.67% |
775,800 |
| 2024/9/25 |
2,197 |
2,197 |
2,092 |
2,100 |
-4.20% |
534,800 |
| 2024/9/24 |
2,199 |
2,203 |
2,149 |
2,192 |
-1.31% |
650,000 |
| 2024/9/20 |
2,259 |
2,280 |
2,207 |
2,221 |
-0.54% |
638,700 |
| 2024/9/19 |
2,253 |
2,275 |
2,226 |
2,233 |
-0.40% |
576,800 |
| 2024/9/18 |
2,289 |
2,338 |
2,221 |
2,242 |
-1.54% |
586,400 |
| 2024/9/17 |
2,304 |
2,305 |
2,233 |
2,277 |
-1.13% |
627,600 |
| 2024/9/13 |
2,294 |
2,308 |
2,263 |
2,303 |
-0.65% |
532,300 |
| 2024/9/12 |
2,350 |
2,355 |
2,288 |
2,318 |
+0.35% |
588,300 |
| 2024/9/11 |
2,375 |
2,389 |
2,289 |
2,310 |
-1.53% |
811,600 |
| 2024/9/10 |
2,377 |
2,391 |
2,299 |
2,346 |
+0.56% |
908,300 |
| 2024/9/9 |
2,247 |
2,333 |
2,241 |
2,333 |
+1.57% |
1,006,200 |
| 2024/9/6 |
2,344 |
2,350 |
2,275 |
2,297 |
-0.04% |
1,010,700 |
| 2024/9/5 |
2,200 |
2,305 |
2,182 |
2,298 |
+5.36% |
1,287,800 |
| 2024/9/4 |
2,105 |
2,190 |
2,102 |
2,181 |
+0.32% |
1,017,000 |
| 2024/9/3 |
2,233 |
2,256 |
2,152 |
2,174 |
-2.38% |
795,300 |
| 2024/9/2 |
2,239 |
2,257 |
2,196 |
2,227 |
+1.69% |
659,200 |
| 2024/8/30 |
2,200 |
2,235 |
2,165 |
2,190 |
-1.62% |
1,016,500 |
| 2024/8/29 |
2,308 |
2,323 |
2,163 |
2,226 |
-4.75% |
1,841,600 |
| 2024/8/28 |
2,405 |
2,454 |
2,332 |
2,337 |
-3.71% |
1,239,400 |
| 2024/8/27 |
2,405 |
2,452 |
2,372 |
2,427 |
-1.10% |
1,184,900 |
| 2024/8/26 |
2,350 |
2,488 |
2,304 |
2,454 |
+8.54% |
2,417,500 |
| 2024/8/23 |
2,180 |
2,264 |
2,164 |
2,261 |
+5.46% |
1,076,400 |
| 2024/8/22 |
2,052 |
2,157 |
2,052 |
2,144 |
+3.62% |
932,700 |
| 2024/8/21 |
2,072 |
2,120 |
2,057 |
2,069 |
-0.39% |
493,500 |
| 2024/8/20 |
2,049 |
2,095 |
2,030 |
2,077 |
+3.95% |
543,200 |
| 2024/8/19 |
2,014 |
2,045 |
1,992 |
1,998 |
-1.28% |
369,300 |
| 2024/8/16 |
2,055 |
2,068 |
2,017 |
2,024 |
+0.55% |
498,900 |
| 2024/8/15 |
2,018 |
2,046 |
2,004 |
2,013 |
-1.32% |
594,800 |
| 2024/8/14 |
2,004 |
2,071 |
1,990 |
2,040 |
+1.04% |
943,600 |
| 2024/8/13 |
2,048 |
2,066 |
2,019 |
2,019 |
-0.25% |
634,800 |
| 2024/8/9 |
2,068 |
2,086 |
1,989 |
2,024 |
+0.20% |
553,400 |
| 2024/8/8 |
1,940 |
2,060 |
1,935 |
2,020 |
+2.02% |
704,100 |
| 2024/8/7 |
1,969 |
2,049 |
1,951 |
1,980 |
-1.93% |
748,000 |
| 2024/8/6 |
2,000 |
2,045 |
1,953 |
2,019 |
+8.67% |
1,227,100 |
| 2024/8/5 |
1,878 |
2,027 |
1,850 |
1,858 |
-4.86% |
1,536,600 |
| 2024/8/2 |
2,058 |
2,059 |
1,936 |
1,953 |
-9.50% |
1,361,400 |
| 2024/8/1 |
2,206 |
2,224 |
2,122 |
2,158 |
-4.34% |
1,536,300 |
| 2024/7/31 |
2,216 |
2,267 |
2,181 |
2,256 |
+0.22% |
705,100 |
| 2024/7/30 |
2,310 |
2,317 |
2,208 |
2,251 |
-2.47% |
881,100 |
| 2024/7/29 |
2,239 |
2,316 |
2,218 |
2,308 |
+2.26% |
900,600 |
| 2024/7/26 |
2,278 |
2,316 |
2,257 |
2,257 |
+0.45% |
948,300 |
| 2024/7/25 |
2,250 |
2,272 |
2,215 |
2,247 |
-3.56% |
1,130,100 |
| 2024/7/24 |
2,290 |
2,348 |
2,278 |
2,330 |
+0.60% |
945,400 |
| 2024/7/23 |
2,304 |
2,343 |
2,286 |
2,316 |
+0.56% |
1,131,100 |
| 2024/7/22 |
2,299 |
2,324 |
2,268 |
2,303 |
+1.45% |
1,198,800 |
| 2024/7/19 |
2,233 |
2,286 |
2,201 |
2,270 |
+1.25% |
1,109,500 |
| 2024/7/18 |
2,317 |
2,349 |
2,225 |
2,242 |
-4.88% |
2,534,300 |
| 2024/7/17 |
2,317 |
2,368 |
2,243 |
2,357 |
+1.73% |
2,987,600 |
|
