| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
2,763 |
2,809 |
2,716 |
2,720 |
-2.89% |
50,200 |
| 2025/1/10 |
2,844 |
2,901 |
2,771 |
2,801 |
-2.06% |
84,000 |
| 2025/1/9 |
2,765 |
2,860 |
2,734 |
2,860 |
+3.32% |
91,200 |
| 2025/1/8 |
2,735 |
2,845 |
2,702 |
2,768 |
+1.21% |
117,000 |
| 2025/1/7 |
2,730 |
2,763 |
2,699 |
2,735 |
+1.30% |
56,300 |
| 2025/1/6 |
2,760 |
2,760 |
2,693 |
2,700 |
-1.57% |
52,600 |
| 2024/12/30 |
2,693 |
2,810 |
2,693 |
2,743 |
+1.48% |
110,300 |
| 2024/12/27 |
2,555 |
2,728 |
2,551 |
2,703 |
+6.21% |
88,200 |
| 2024/12/26 |
2,605 |
2,633 |
2,524 |
2,545 |
-2.71% |
108,300 |
| 2024/12/25 |
2,698 |
2,705 |
2,610 |
2,616 |
-1.95% |
75,300 |
| 2024/12/24 |
2,749 |
2,769 |
2,648 |
2,668 |
-2.41% |
62,400 |
| 2024/12/23 |
2,674 |
2,748 |
2,631 |
2,734 |
+4.19% |
76,000 |
| 2024/12/20 |
2,708 |
2,724 |
2,624 |
2,624 |
-3.32% |
72,700 |
| 2024/12/19 |
2,674 |
2,760 |
2,670 |
2,714 |
-2.16% |
95,700 |
| 2024/12/18 |
2,610 |
2,840 |
2,610 |
2,774 |
+7.98% |
272,800 |
| 2024/12/17 |
2,638 |
2,669 |
2,522 |
2,569 |
-2.62% |
84,700 |
| 2024/12/16 |
2,576 |
2,710 |
2,507 |
2,638 |
+2.05% |
186,700 |
| 2024/12/13 |
2,700 |
2,719 |
2,530 |
2,585 |
-0.81% |
256,000 |
| 2024/12/12 |
2,563 |
2,771 |
2,450 |
2,606 |
+14.65% |
1,495,600 |
| 2024/12/11 |
2,250 |
2,276 |
2,176 |
2,273 |
+1.84% |
124,000 |
| 2024/12/10 |
2,191 |
2,232 |
2,161 |
2,232 |
+3.00% |
70,200 |
| 2024/12/9 |
2,147 |
2,176 |
2,115 |
2,167 |
+2.22% |
44,800 |
| 2024/12/6 |
2,110 |
2,129 |
2,073 |
2,120 |
+0.47% |
78,300 |
| 2024/12/5 |
2,223 |
2,223 |
2,110 |
2,110 |
-4.83% |
107,100 |
| 2024/12/4 |
2,262 |
2,262 |
2,188 |
2,217 |
-3.61% |
75,700 |
| 2024/12/3 |
2,352 |
2,369 |
2,271 |
2,300 |
-3.93% |
67,900 |
| 2024/12/2 |
2,446 |
2,469 |
2,361 |
2,394 |
-1.72% |
29,400 |
| 2024/11/29 |
2,381 |
2,448 |
2,360 |
2,436 |
+1.92% |
16,500 |
| 2024/11/28 |
2,370 |
2,469 |
2,350 |
2,390 |
+0.04% |
22,600 |
| 2024/11/27 |
2,441 |
2,442 |
2,345 |
2,389 |
-2.29% |
25,500 |
| 2024/11/26 |
2,503 |
2,526 |
2,431 |
2,445 |
-3.24% |
34,100 |
| 2024/11/25 |
2,493 |
2,575 |
2,461 |
2,527 |
+1.57% |
54,700 |
| 2024/11/22 |
2,548 |
2,553 |
2,448 |
2,488 |
-2.24% |
31,000 |
| 2024/11/21 |
2,510 |
2,577 |
2,500 |
2,545 |
+2.58% |
63,800 |
| 2024/11/20 |
2,420 |
2,520 |
2,420 |
2,481 |
+2.27% |
56,600 |
| 2024/11/19 |
2,421 |
2,455 |
2,393 |
2,426 |
+0.04% |
22,000 |
| 2024/11/18 |
2,348 |
2,468 |
2,310 |
2,425 |
+2.23% |
49,800 |
| 2024/11/15 |
2,325 |
2,386 |
2,325 |
2,372 |
-0.13% |
26,100 |
| 2024/11/14 |
2,370 |
2,375 |
2,289 |
2,375 |
-1.00% |
28,100 |
| 2024/11/13 |
2,313 |
2,441 |
2,313 |
2,399 |
+2.78% |
39,100 |
| 2024/11/12 |
2,349 |
2,356 |
2,308 |
2,334 |
+0.34% |
17,000 |
| 2024/11/11 |
2,290 |
2,335 |
2,260 |
2,326 |
+1.93% |
26,000 |
| 2024/11/8 |
2,237 |
2,289 |
2,199 |
2,282 |
+4.34% |
32,200 |
| 2024/11/7 |
2,232 |
2,358 |
2,185 |
2,187 |
-0.32% |
55,600 |
| 2024/11/6 |
2,210 |
2,231 |
2,167 |
2,194 |
-0.86% |
36,800 |
| 2024/11/5 |
2,290 |
2,290 |
2,170 |
2,213 |
-1.21% |
20,100 |
| 2024/11/1 |
2,267 |
2,290 |
2,206 |
2,240 |
-3.99% |
33,600 |
| 2024/10/31 |
2,291 |
2,361 |
2,267 |
2,333 |
+2.32% |
50,300 |
| 2024/10/30 |
2,264 |
2,322 |
2,261 |
2,280 |
+0.18% |
23,900 |
| 2024/10/29 |
2,239 |
2,281 |
2,239 |
2,276 |
+1.79% |
25,000 |
| 2024/10/28 |
2,064 |
2,242 |
2,064 |
2,236 |
+7.97% |
67,300 |
| 2024/10/25 |
2,299 |
2,307 |
2,053 |
2,071 |
-5.04% |
184,200 |
| 2024/10/24 |
2,200 |
2,200 |
2,121 |
2,181 |
-1.76% |
25,400 |
| 2024/10/23 |
2,280 |
2,280 |
2,190 |
2,220 |
-3.69% |
34,000 |
| 2024/10/22 |
2,352 |
2,412 |
2,277 |
2,305 |
-2.70% |
64,200 |
| 2024/10/21 |
2,250 |
2,399 |
2,250 |
2,369 |
+9.52% |
94,500 |
| 2024/10/18 |
2,160 |
2,206 |
2,142 |
2,163 |
+0.14% |
17,400 |
| 2024/10/17 |
2,155 |
2,212 |
2,135 |
2,160 |
+1.22% |
16,600 |
| 2024/10/16 |
2,151 |
2,170 |
2,109 |
2,134 |
-0.28% |
13,600 |
| 2024/10/15 |
2,200 |
2,200 |
2,117 |
2,140 |
-0.74% |
11,200 |
| 2024/10/11 |
2,130 |
2,197 |
2,115 |
2,156 |
+2.23% |
33,300 |
| 2024/10/10 |
2,215 |
2,215 |
2,105 |
2,109 |
-4.14% |
33,200 |
| 2024/10/9 |
2,217 |
2,277 |
2,198 |
2,200 |
-1.74% |
20,600 |
| 2024/10/8 |
2,162 |
2,265 |
2,152 |
2,239 |
+2.57% |
24,500 |
| 2024/10/7 |
2,244 |
2,275 |
2,182 |
2,183 |
-1.71% |
21,700 |
| 2024/10/4 |
2,246 |
2,295 |
2,192 |
2,221 |
-3.27% |
35,600 |
| 2024/10/3 |
2,270 |
2,296 |
2,183 |
2,296 |
+3.42% |
41,000 |
| 2024/10/2 |
2,399 |
2,399 |
2,160 |
2,220 |
-7.50% |
107,900 |
| 2024/10/1 |
2,400 |
2,439 |
2,308 |
2,400 |
+2.56% |
33,600 |
| 2024/9/30 |
2,464 |
2,504 |
2,305 |
2,340 |
-6.55% |
60,400 |
| 2024/9/27 |
2,490 |
2,586 |
2,444 |
2,504 |
+0.16% |
56,900 |
| 2024/9/26 |
2,379 |
2,595 |
2,379 |
2,500 |
+6.25% |
147,500 |
| 2024/9/25 |
2,359 |
2,420 |
2,282 |
2,353 |
-0.97% |
51,500 |
| 2024/9/24 |
2,195 |
2,426 |
2,189 |
2,376 |
+8.54% |
118,500 |
| 2024/9/20 |
2,220 |
2,223 |
2,141 |
2,189 |
-0.27% |
38,700 |
| 2024/9/19 |
1,990 |
2,206 |
1,990 |
2,195 |
+10.47% |
85,600 |
| 2024/9/18 |
2,034 |
2,083 |
1,963 |
1,987 |
-1.68% |
51,300 |
| 2024/9/17 |
2,043 |
2,060 |
2,002 |
2,021 |
-0.59% |
34,500 |
| 2024/9/13 |
2,136 |
2,233 |
2,032 |
2,033 |
-4.82% |
67,500 |
| 2024/9/12 |
2,100 |
2,150 |
2,000 |
2,136 |
-4.64% |
182,400 |
| 2024/9/11 |
2,310 |
2,331 |
2,193 |
2,240 |
-1.58% |
72,500 |
| 2024/9/10 |
2,275 |
2,280 |
2,201 |
2,276 |
+2.29% |
23,600 |
| 2024/9/9 |
2,130 |
2,235 |
2,114 |
2,225 |
+0.54% |
26,200 |
| 2024/9/6 |
2,301 |
2,352 |
2,205 |
2,213 |
-1.69% |
39,000 |
| 2024/9/5 |
2,265 |
2,319 |
2,205 |
2,251 |
-0.62% |
28,100 |
| 2024/9/4 |
2,291 |
2,331 |
2,261 |
2,265 |
-4.31% |
34,000 |
| 2024/9/3 |
2,298 |
2,466 |
2,282 |
2,367 |
+4.69% |
85,600 |
| 2024/9/2 |
2,330 |
2,330 |
2,261 |
2,261 |
-1.74% |
11,800 |
| 2024/8/30 |
2,317 |
2,340 |
2,276 |
2,301 |
+1.14% |
20,500 |
| 2024/8/29 |
2,285 |
2,320 |
2,255 |
2,275 |
-0.44% |
12,800 |
| 2024/8/28 |
2,272 |
2,315 |
2,230 |
2,285 |
+0.48% |
47,700 |
| 2024/8/27 |
2,232 |
2,310 |
2,232 |
2,274 |
+0.84% |
14,900 |
| 2024/8/26 |
2,156 |
2,290 |
2,156 |
2,255 |
+4.59% |
33,800 |
| 2024/8/23 |
2,185 |
2,185 |
2,128 |
2,156 |
-1.78% |
10,700 |
| 2024/8/22 |
2,200 |
2,233 |
2,160 |
2,195 |
+0.14% |
32,400 |
| 2024/8/21 |
2,149 |
2,224 |
2,115 |
2,192 |
+1.15% |
22,200 |
| 2024/8/20 |
2,122 |
2,212 |
2,090 |
2,167 |
+3.59% |
32,000 |
| 2024/8/19 |
2,099 |
2,150 |
2,070 |
2,092 |
+1.31% |
18,900 |
| 2024/8/16 |
2,050 |
2,081 |
2,014 |
2,065 |
+3.25% |
20,800 |
| 2024/8/15 |
2,030 |
2,083 |
2,000 |
2,000 |
-1.62% |
15,100 |
| 2024/8/14 |
2,000 |
2,097 |
1,978 |
2,033 |
+1.75% |
22,800 |
| 2024/8/13 |
1,903 |
1,998 |
1,903 |
1,998 |
+6.33% |
22,200 |
| 2024/8/9 |
1,889 |
1,932 |
1,835 |
1,879 |
+1.62% |
23,900 |
| 2024/8/8 |
1,866 |
1,902 |
1,815 |
1,849 |
-3.70% |
26,300 |
| 2024/8/7 |
1,790 |
1,930 |
1,790 |
1,920 |
+3.84% |
48,100 |
| 2024/8/6 |
1,737 |
1,908 |
1,737 |
1,849 |
+11.59% |
71,200 |
| 2024/8/5 |
1,832 |
1,911 |
1,579 |
1,657 |
-17.23% |
131,100 |
| 2024/8/2 |
2,023 |
2,083 |
1,980 |
2,002 |
-7.87% |
80,200 |
| 2024/8/1 |
2,300 |
2,300 |
2,152 |
2,173 |
-5.89% |
55,300 |
| 2024/7/31 |
2,270 |
2,350 |
2,201 |
2,309 |
+0.57% |
17,100 |
| 2024/7/30 |
2,320 |
2,320 |
2,225 |
2,296 |
-1.67% |
32,300 |
| 2024/7/29 |
2,399 |
2,399 |
2,277 |
2,335 |
-0.21% |
29,000 |
| 2024/7/26 |
2,324 |
2,397 |
2,320 |
2,340 |
+0.69% |
24,400 |
| 2024/7/25 |
2,254 |
2,415 |
2,254 |
2,324 |
-0.68% |
55,500 |
| 2024/7/24 |
2,352 |
2,361 |
2,307 |
2,340 |
-0.51% |
13,900 |
| 2024/7/23 |
2,300 |
2,385 |
2,300 |
2,352 |
+2.89% |
30,800 |
| 2024/7/22 |
2,295 |
2,320 |
2,240 |
2,286 |
-0.39% |
21,100 |
| 2024/7/19 |
2,344 |
2,354 |
2,295 |
2,295 |
-2.01% |
20,400 |
| 2024/7/18 |
2,295 |
2,350 |
2,266 |
2,342 |
+0.95% |
20,200 |
| 2024/7/17 |
2,327 |
2,358 |
2,289 |
2,320 |
+0.43% |
30,400 |
| 2024/7/16 |
2,300 |
2,310 |
2,260 |
2,310 |
+1.67% |
16,400 |
| 2024/7/12 |
2,273 |
2,339 |
2,261 |
2,272 |
-0.61% |
35,700 |
| 2024/7/11 |
2,224 |
2,316 |
2,221 |
2,286 |
+2.28% |
56,000 |
|
