日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,582.5 |
1,600 |
1,575.5 |
1,597.5 |
+0.66% |
197,100 |
2025/2/13 |
1,602.5 |
1,622.5 |
1,586 |
1,587 |
+0.00% |
510,800 |
2025/2/12 |
1,559 |
1,590 |
1,542.5 |
1,587 |
+3.46% |
472,300 |
2025/2/10 |
1,575 |
1,575 |
1,534 |
1,534 |
-1.92% |
271,800 |
2025/2/7 |
1,546.5 |
1,573 |
1,526.5 |
1,564 |
+1.23% |
412,400 |
2025/2/6 |
1,585.5 |
1,585.5 |
1,545 |
1,545 |
-2.37% |
508,200 |
2025/2/5 |
1,565 |
1,595 |
1,530 |
1,582.5 |
+2.69% |
766,900 |
2025/2/4 |
1,682 |
1,694.5 |
1,529 |
1,541 |
-6.32% |
943,900 |
2025/2/3 |
1,690 |
1,690 |
1,623 |
1,645 |
-3.89% |
629,200 |
2025/1/31 |
1,725 |
1,725 |
1,693.5 |
1,711.5 |
+0.71% |
277,300 |
2025/1/30 |
1,669 |
1,705.5 |
1,662 |
1,699.5 |
+1.49% |
353,800 |
2025/1/29 |
1,685 |
1,687 |
1,662 |
1,674.5 |
+0.21% |
212,500 |
2025/1/28 |
1,641 |
1,679.5 |
1,635 |
1,671 |
+1.89% |
318,500 |
2025/1/27 |
1,628 |
1,668.5 |
1,623.5 |
1,640 |
+1.64% |
364,200 |
2025/1/24 |
1,625 |
1,625 |
1,578 |
1,613.5 |
+1.16% |
294,700 |
2025/1/23 |
1,600 |
1,602 |
1,584.5 |
1,595 |
+0.00% |
412,000 |
2025/1/22 |
1,625 |
1,628 |
1,595 |
1,595 |
-1.54% |
278,500 |
2025/1/21 |
1,645.5 |
1,650 |
1,612 |
1,620 |
-0.70% |
166,200 |
2025/1/20 |
1,619.5 |
1,637 |
1,616.5 |
1,631.5 |
+1.37% |
187,800 |
2025/1/17 |
1,610 |
1,624 |
1,584 |
1,609.5 |
-0.95% |
272,200 |
2025/1/16 |
1,607 |
1,640 |
1,603 |
1,625 |
+1.75% |
376,000 |
2025/1/15 |
1,574 |
1,602 |
1,572 |
1,597 |
+1.78% |
208,600 |
2025/1/14 |
1,603 |
1,607 |
1,564.5 |
1,569 |
-1.35% |
279,000 |
2025/1/10 |
1,602.5 |
1,614 |
1,583.5 |
1,590.5 |
-1.18% |
296,200 |
2025/1/9 |
1,648 |
1,648 |
1,606.5 |
1,609.5 |
-2.66% |
279,000 |
2025/1/8 |
1,632 |
1,662 |
1,628 |
1,653.5 |
+1.29% |
327,000 |
2025/1/7 |
1,639 |
1,641 |
1,616.5 |
1,632.5 |
-0.06% |
267,100 |
2025/1/6 |
1,649 |
1,654 |
1,609.5 |
1,633.5 |
-0.34% |
244,600 |
2024/12/30 |
1,648 |
1,659.5 |
1,631.5 |
1,639 |
-0.21% |
230,400 |
2024/12/27 |
1,643.5 |
1,643.5 |
1,631 |
1,642.5 |
+0.61% |
323,300 |
2024/12/26 |
1,624 |
1,632.5 |
1,614 |
1,632.5 |
-0.31% |
307,900 |
2024/12/25 |
1,665 |
1,665 |
1,611 |
1,637.5 |
-1.12% |
317,300 |
2024/12/24 |
1,646 |
1,658.5 |
1,639.5 |
1,656 |
+1.60% |
206,900 |
2024/12/23 |
1,590 |
1,633 |
1,582 |
1,630 |
+2.23% |
285,500 |
2024/12/20 |
1,644 |
1,644 |
1,589.5 |
1,594.5 |
-3.01% |
641,000 |
2024/12/19 |
1,631 |
1,655 |
1,622.5 |
1,644 |
-0.96% |
326,400 |
2024/12/18 |
1,620 |
1,663.5 |
1,613.5 |
1,660 |
+1.75% |
326,600 |
2024/12/17 |
1,658 |
1,665 |
1,631.5 |
1,631.5 |
-1.27% |
257,900 |
2024/12/16 |
1,661 |
1,663.5 |
1,630.5 |
1,652.5 |
-0.21% |
305,500 |
2024/12/13 |
1,664.5 |
1,680 |
1,638.5 |
1,656 |
-0.90% |
448,500 |
2024/12/12 |
1,700 |
1,715 |
1,671 |
1,671 |
-0.24% |
389,700 |
2024/12/11 |
1,658.5 |
1,683 |
1,646.5 |
1,675 |
+1.33% |
369,100 |
2024/12/10 |
1,675 |
1,676.5 |
1,644 |
1,653 |
-0.51% |
352,200 |
2024/12/9 |
1,663 |
1,670.5 |
1,637 |
1,661.5 |
+0.30% |
300,800 |
2024/12/6 |
1,647 |
1,662 |
1,640 |
1,656.5 |
+0.18% |
164,600 |
2024/12/5 |
1,675 |
1,675 |
1,623 |
1,653.5 |
-0.81% |
423,100 |
2024/12/4 |
1,697.5 |
1,703 |
1,667 |
1,667 |
-1.54% |
266,700 |
2024/12/3 |
1,693.5 |
1,715.5 |
1,671 |
1,693 |
-0.03% |
486,700 |
2024/12/2 |
1,640 |
1,696.5 |
1,631 |
1,693.5 |
+4.47% |
465,800 |
2024/11/29 |
1,599 |
1,639.5 |
1,584.5 |
1,621 |
+1.85% |
275,800 |
2024/11/28 |
1,591 |
1,597 |
1,579.5 |
1,591.5 |
+0.00% |
191,200 |
2024/11/27 |
1,577.5 |
1,599.5 |
1,566.5 |
1,591.5 |
+0.60% |
271,200 |
2024/11/26 |
1,615 |
1,622.5 |
1,571 |
1,582 |
-2.04% |
356,500 |
2024/11/25 |
1,630 |
1,641.5 |
1,611 |
1,615 |
+0.12% |
368,300 |
2024/11/22 |
1,589 |
1,613 |
1,576 |
1,613 |
+1.29% |
244,300 |
2024/11/21 |
1,570.5 |
1,602.5 |
1,558 |
1,592.5 |
+1.69% |
246,500 |
2024/11/20 |
1,564 |
1,574 |
1,558.5 |
1,566 |
-0.82% |
201,100 |
2024/11/19 |
1,555.5 |
1,580.5 |
1,550.5 |
1,579 |
+0.73% |
265,100 |
2024/11/18 |
1,583.5 |
1,588 |
1,565.5 |
1,567.5 |
-0.92% |
255,100 |
2024/11/15 |
1,629 |
1,629 |
1,573 |
1,582 |
-1.31% |
237,800 |
2024/11/14 |
1,579.5 |
1,619.5 |
1,569.5 |
1,603 |
+2.66% |
429,700 |
2024/11/13 |
1,580 |
1,589 |
1,556.5 |
1,561.5 |
-1.11% |
314,800 |
2024/11/12 |
1,622 |
1,624 |
1,572 |
1,579 |
-0.91% |
427,600 |
2024/11/11 |
1,602 |
1,642.5 |
1,560 |
1,593.5 |
-1.88% |
440,000 |
2024/11/8 |
1,628 |
1,653.5 |
1,600 |
1,624 |
-0.25% |
675,200 |
2024/11/7 |
1,649 |
1,650.5 |
1,600 |
1,628 |
+1.94% |
693,200 |
2024/11/6 |
1,516.5 |
1,597 |
1,516.5 |
1,597 |
+6.04% |
606,200 |
2024/11/5 |
1,500 |
1,532.5 |
1,490 |
1,506 |
+0.60% |
425,200 |
2024/11/1 |
1,440 |
1,502.5 |
1,439 |
1,497 |
+2.04% |
425,100 |
2024/10/31 |
1,470 |
1,478.5 |
1,453.5 |
1,467 |
+0.20% |
494,000 |
2024/10/30 |
1,467.5 |
1,474.5 |
1,452 |
1,464 |
-0.10% |
568,900 |
2024/10/29 |
1,439 |
1,474.5 |
1,431 |
1,465.5 |
+2.27% |
283,200 |
2024/10/28 |
1,404 |
1,447.5 |
1,402.5 |
1,433 |
+0.14% |
451,200 |
2024/10/25 |
1,422 |
1,433 |
1,405 |
1,431 |
+0.21% |
359,400 |
2024/10/24 |
1,418 |
1,436.5 |
1,405 |
1,428 |
+0.00% |
229,900 |
2024/10/23 |
1,445.5 |
1,446 |
1,421 |
1,428 |
-1.11% |
180,900 |
2024/10/22 |
1,460 |
1,467 |
1,436 |
1,444 |
-1.90% |
238,900 |
2024/10/21 |
1,485 |
1,488.5 |
1,465.5 |
1,472 |
-1.21% |
244,300 |
2024/10/18 |
1,493 |
1,507 |
1,480 |
1,490 |
+0.27% |
150,200 |
2024/10/17 |
1,491 |
1,513.5 |
1,467 |
1,486 |
+1.23% |
335,600 |
2024/10/16 |
1,439 |
1,494 |
1,436 |
1,468 |
+0.79% |
395,400 |
2024/10/15 |
1,459 |
1,467.5 |
1,444 |
1,456.5 |
+1.22% |
298,700 |
2024/10/11 |
1,450 |
1,454.5 |
1,433 |
1,439 |
+0.31% |
285,000 |
2024/10/10 |
1,452 |
1,452.5 |
1,415 |
1,434.5 |
+0.17% |
398,900 |
2024/10/9 |
1,445 |
1,459.5 |
1,427.5 |
1,432 |
-0.66% |
235,200 |
2024/10/8 |
1,474 |
1,481.5 |
1,420.5 |
1,441.5 |
-3.68% |
533,600 |
2024/10/7 |
1,478 |
1,517.5 |
1,451.5 |
1,496.5 |
+5.31% |
641,100 |
2024/10/4 |
1,422 |
1,454 |
1,412 |
1,421 |
+1.03% |
842,900 |
2024/10/3 |
1,455.5 |
1,459 |
1,399 |
1,406.5 |
-1.99% |
642,300 |
2024/10/2 |
1,439 |
1,462 |
1,424.5 |
1,435 |
-1.03% |
453,500 |
2024/10/1 |
1,430.5 |
1,472.5 |
1,421 |
1,450 |
+1.47% |
364,900 |
2024/9/30 |
1,397 |
1,441 |
1,395 |
1,429 |
+2.51% |
517,100 |
2024/9/27 |
1,410 |
1,414 |
1,382.5 |
1,394 |
-2.96% |
415,800 |
2024/9/26 |
1,405.5 |
1,441 |
1,397 |
1,436.5 |
+2.61% |
558,100 |
2024/9/25 |
1,421 |
1,424.5 |
1,388 |
1,400 |
-1.34% |
461,900 |
2024/9/24 |
1,439 |
1,443.5 |
1,416 |
1,419 |
-1.32% |
346,000 |
2024/9/20 |
1,463 |
1,465 |
1,431.5 |
1,438 |
-0.07% |
517,100 |
2024/9/19 |
1,455 |
1,464 |
1,439 |
1,439 |
+0.28% |
352,500 |
2024/9/18 |
1,439 |
1,445 |
1,416 |
1,435 |
+0.81% |
391,700 |
2024/9/17 |
1,465.5 |
1,465.5 |
1,398 |
1,423.5 |
-1.83% |
318,100 |
2024/9/13 |
1,456.5 |
1,473 |
1,446.5 |
1,450 |
-0.24% |
471,500 |
2024/9/12 |
1,445.5 |
1,473.5 |
1,438 |
1,453.5 |
+2.18% |
299,900 |
2024/9/11 |
1,458.5 |
1,478.5 |
1,415 |
1,422.5 |
-4.37% |
399,400 |
2024/9/10 |
1,469 |
1,499.5 |
1,469 |
1,487.5 |
+1.29% |
301,700 |
2024/9/9 |
1,450 |
1,478 |
1,428.5 |
1,468.5 |
-1.31% |
260,100 |
2024/9/6 |
1,488.5 |
1,503.5 |
1,479.5 |
1,488 |
+0.44% |
261,400 |
2024/9/5 |
1,480 |
1,514.5 |
1,447 |
1,481.5 |
-2.47% |
480,900 |
2024/9/4 |
1,554 |
1,570 |
1,515.5 |
1,519 |
-5.24% |
441,500 |
2024/9/3 |
1,583 |
1,617.5 |
1,583 |
1,603 |
+1.49% |
450,500 |
2024/9/2 |
1,540 |
1,593 |
1,524 |
1,579.5 |
+2.77% |
395,900 |
2024/8/30 |
1,544 |
1,548.5 |
1,514 |
1,537 |
-0.45% |
519,100 |
2024/8/29 |
1,557 |
1,568 |
1,536 |
1,544 |
-0.83% |
201,900 |
2024/8/28 |
1,522 |
1,557 |
1,514 |
1,557 |
+2.13% |
177,900 |
2024/8/27 |
1,520 |
1,540 |
1,516 |
1,524.5 |
+0.13% |
271,000 |
2024/8/26 |
1,573.5 |
1,578 |
1,511.5 |
1,522.5 |
-3.03% |
271,600 |
2024/8/23 |
1,566.5 |
1,572.5 |
1,539.5 |
1,570 |
+0.80% |
387,300 |
2024/8/22 |
1,574.5 |
1,577 |
1,549.5 |
1,557.5 |
-1.30% |
333,000 |
2024/8/21 |
1,562 |
1,587 |
1,550.5 |
1,578 |
-0.97% |
201,600 |
2024/8/20 |
1,630 |
1,637 |
1,588 |
1,593.5 |
+0.13% |
229,600 |
2024/8/19 |
1,588.5 |
1,618 |
1,583.5 |
1,591.5 |
-0.90% |
271,500 |
2024/8/16 |
1,590.5 |
1,616.5 |
1,587 |
1,606 |
+4.32% |
300,000 |
2024/8/15 |
1,535 |
1,562.5 |
1,526.5 |
1,539.5 |
+1.62% |
336,600 |
2024/8/14 |
1,483 |
1,534 |
1,483 |
1,515 |
+2.78% |
280,300 |
|