日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,491 |
1,498 |
1,455.5 |
1,461.5 |
+0.58% |
1,419,000 |
2025/2/12 |
1,440 |
1,453.5 |
1,424.5 |
1,453 |
+2.22% |
1,089,000 |
2025/2/10 |
1,410 |
1,435.5 |
1,405 |
1,421.5 |
+0.57% |
806,000 |
2025/2/7 |
1,398 |
1,431.5 |
1,396 |
1,413.5 |
+1.11% |
768,900 |
2025/2/6 |
1,423.5 |
1,429.5 |
1,389 |
1,398 |
-1.20% |
1,171,500 |
2025/2/5 |
1,432 |
1,436.5 |
1,400.5 |
1,415 |
-1.12% |
1,130,600 |
2025/2/4 |
1,456 |
1,475 |
1,428.5 |
1,431 |
+0.92% |
1,279,000 |
2025/2/3 |
1,412 |
1,442.5 |
1,400.5 |
1,418 |
-0.98% |
1,900,600 |
2025/1/31 |
1,401 |
1,436.5 |
1,387 |
1,432 |
+9.86% |
3,138,000 |
2025/1/30 |
1,300.5 |
1,306 |
1,282 |
1,303.5 |
-0.50% |
843,700 |
2025/1/29 |
1,306 |
1,317.5 |
1,301 |
1,310 |
-0.34% |
756,500 |
2025/1/28 |
1,298 |
1,315.5 |
1,284.5 |
1,314.5 |
-0.11% |
962,900 |
2025/1/27 |
1,324.5 |
1,325 |
1,307 |
1,316 |
+0.19% |
537,500 |
2025/1/24 |
1,336.5 |
1,343.5 |
1,313.5 |
1,313.5 |
-1.72% |
584,400 |
2025/1/23 |
1,341 |
1,342 |
1,322 |
1,336.5 |
-0.07% |
628,000 |
2025/1/22 |
1,350 |
1,353.5 |
1,326 |
1,337.5 |
+0.22% |
1,063,900 |
2025/1/21 |
1,335.5 |
1,338 |
1,322 |
1,334.5 |
+1.10% |
775,800 |
2025/1/20 |
1,295 |
1,323 |
1,295 |
1,320 |
+2.05% |
1,115,700 |
2025/1/17 |
1,285 |
1,300 |
1,280.5 |
1,293.5 |
-0.65% |
651,800 |
2025/1/16 |
1,285 |
1,312.5 |
1,282 |
1,302 |
+1.76% |
1,094,400 |
2025/1/15 |
1,271 |
1,295.5 |
1,271 |
1,279.5 |
+0.55% |
858,100 |
2025/1/14 |
1,298 |
1,299.5 |
1,255 |
1,272.5 |
-1.32% |
955,600 |
2025/1/10 |
1,273 |
1,309.5 |
1,273 |
1,289.5 |
+0.08% |
740,100 |
2025/1/9 |
1,307 |
1,312 |
1,276.5 |
1,288.5 |
-2.72% |
1,009,900 |
2025/1/8 |
1,344.5 |
1,346.5 |
1,321 |
1,324.5 |
-2.57% |
1,016,300 |
2025/1/7 |
1,367.5 |
1,373.5 |
1,353.5 |
1,359.5 |
+0.85% |
966,500 |
2025/1/6 |
1,396 |
1,403 |
1,348 |
1,348 |
-4.40% |
1,547,500 |
2024/12/30 |
1,440 |
1,440 |
1,401.5 |
1,410 |
-2.02% |
1,036,800 |
2024/12/27 |
1,426 |
1,445.5 |
1,422.5 |
1,439 |
+1.34% |
1,037,800 |
2024/12/26 |
1,425 |
1,432.5 |
1,403 |
1,420 |
+0.07% |
1,237,600 |
2024/12/25 |
1,356 |
1,421 |
1,354 |
1,419 |
+5.38% |
2,265,600 |
2024/12/24 |
1,354.5 |
1,362.5 |
1,343 |
1,346.5 |
-0.33% |
1,110,500 |
2024/12/23 |
1,327 |
1,356 |
1,321 |
1,351 |
+3.09% |
1,532,200 |
2024/12/20 |
1,280 |
1,327 |
1,276.5 |
1,310.5 |
+3.43% |
2,011,000 |
2024/12/19 |
1,229.5 |
1,276.5 |
1,228 |
1,267 |
+1.24% |
976,500 |
2024/12/18 |
1,243 |
1,261.5 |
1,236 |
1,251.5 |
+0.60% |
747,700 |
2024/12/17 |
1,221.5 |
1,248.5 |
1,220 |
1,244 |
+1.93% |
771,400 |
2024/12/16 |
1,230 |
1,231.5 |
1,220.5 |
1,220.5 |
-0.77% |
523,400 |
2024/12/13 |
1,207 |
1,237 |
1,207 |
1,230 |
+1.53% |
901,100 |
2024/12/12 |
1,220 |
1,223 |
1,210 |
1,211.5 |
-0.41% |
734,800 |
2024/12/11 |
1,203 |
1,219.5 |
1,199.5 |
1,216.5 |
+1.84% |
667,400 |
2024/12/10 |
1,199 |
1,200 |
1,188.5 |
1,194.5 |
+0.42% |
411,800 |
2024/12/9 |
1,178 |
1,202.5 |
1,173.5 |
1,189.5 |
+1.54% |
540,700 |
2024/12/6 |
1,167.5 |
1,175 |
1,167.5 |
1,171.5 |
-0.38% |
436,900 |
2024/12/5 |
1,171 |
1,179 |
1,163.5 |
1,176 |
+0.64% |
383,900 |
2024/12/4 |
1,165.5 |
1,175 |
1,160 |
1,168.5 |
-0.30% |
351,200 |
2024/12/3 |
1,163 |
1,175 |
1,151.5 |
1,172 |
+1.08% |
596,600 |
2024/12/2 |
1,152 |
1,167 |
1,152 |
1,159.5 |
+0.96% |
557,200 |
2024/11/29 |
1,163.5 |
1,167.5 |
1,148.5 |
1,148.5 |
-1.16% |
296,200 |
2024/11/28 |
1,156.5 |
1,171 |
1,146 |
1,162 |
+1.40% |
374,300 |
2024/11/27 |
1,156.5 |
1,159.5 |
1,139.5 |
1,146 |
-1.08% |
430,900 |
2024/11/26 |
1,180 |
1,182 |
1,152.5 |
1,158.5 |
-2.32% |
508,400 |
2024/11/25 |
1,195.5 |
1,204.5 |
1,185.5 |
1,186 |
+0.38% |
978,200 |
2024/11/22 |
1,189.5 |
1,195.5 |
1,176 |
1,181.5 |
+0.51% |
468,900 |
2024/11/21 |
1,163 |
1,188.5 |
1,162 |
1,175.5 |
+1.12% |
504,800 |
2024/11/20 |
1,158 |
1,174.5 |
1,155.5 |
1,162.5 |
+0.82% |
457,300 |
2024/11/19 |
1,146 |
1,161 |
1,140 |
1,153 |
+0.57% |
437,400 |
2024/11/18 |
1,149.5 |
1,156.5 |
1,141 |
1,146.5 |
-0.22% |
337,100 |
2024/11/15 |
1,178.5 |
1,182.5 |
1,149 |
1,149 |
-2.21% |
572,900 |
2024/11/14 |
1,198.5 |
1,200.5 |
1,174.5 |
1,175 |
-1.76% |
615,000 |
2024/11/13 |
1,187 |
1,197 |
1,181.5 |
1,196 |
+0.93% |
684,500 |
2024/11/12 |
1,186 |
1,190 |
1,176 |
1,185 |
+1.28% |
497,700 |
2024/11/11 |
1,170 |
1,177 |
1,165.5 |
1,170 |
-0.26% |
475,400 |
2024/11/8 |
1,186 |
1,190.5 |
1,169.5 |
1,173 |
-1.01% |
551,300 |
2024/11/7 |
1,203 |
1,204.5 |
1,181.5 |
1,185 |
-0.29% |
556,400 |
2024/11/6 |
1,183 |
1,205.5 |
1,175.5 |
1,188.5 |
+2.15% |
856,900 |
2024/11/5 |
1,165 |
1,171.5 |
1,144.5 |
1,163.5 |
+1.00% |
769,600 |
2024/11/1 |
1,161.5 |
1,163.5 |
1,146 |
1,152 |
-0.82% |
727,300 |
2024/10/31 |
1,111.5 |
1,172.5 |
1,110.5 |
1,161.5 |
+2.07% |
1,425,900 |
2024/10/30 |
1,137 |
1,144 |
1,126 |
1,138 |
+1.61% |
1,105,900 |
2024/10/29 |
1,115 |
1,120 |
1,110.5 |
1,120 |
+0.81% |
423,700 |
2024/10/28 |
1,098 |
1,120.5 |
1,096 |
1,111 |
+0.77% |
371,600 |
2024/10/25 |
1,115 |
1,119 |
1,094 |
1,102.5 |
-0.45% |
311,500 |
2024/10/24 |
1,114 |
1,114 |
1,100.5 |
1,107.5 |
-1.29% |
370,000 |
2024/10/23 |
1,120 |
1,131.5 |
1,119.5 |
1,122 |
-0.04% |
287,500 |
2024/10/22 |
1,127 |
1,127 |
1,118 |
1,122.5 |
-0.27% |
369,800 |
2024/10/21 |
1,133.5 |
1,134 |
1,125 |
1,125.5 |
-0.57% |
269,300 |
2024/10/18 |
1,131.5 |
1,133 |
1,124.5 |
1,132 |
+0.71% |
368,100 |
2024/10/17 |
1,117 |
1,126.5 |
1,115.5 |
1,124 |
+0.31% |
384,200 |
2024/10/16 |
1,128 |
1,136.5 |
1,117 |
1,120.5 |
-2.10% |
378,300 |
2024/10/15 |
1,151.5 |
1,156 |
1,142 |
1,144.5 |
+0.70% |
561,900 |
2024/10/11 |
1,154 |
1,154 |
1,136.5 |
1,136.5 |
-1.52% |
445,800 |
2024/10/10 |
1,158 |
1,158 |
1,146 |
1,154 |
+0.04% |
437,900 |
2024/10/9 |
1,150.5 |
1,160 |
1,146 |
1,153.5 |
+1.36% |
415,700 |
2024/10/8 |
1,144 |
1,151 |
1,135 |
1,138 |
-1.51% |
462,900 |
2024/10/7 |
1,166 |
1,166 |
1,149 |
1,155.5 |
+0.92% |
417,900 |
2024/10/4 |
1,136 |
1,154 |
1,131.5 |
1,145 |
+1.24% |
784,900 |
2024/10/3 |
1,146.5 |
1,146.5 |
1,125.5 |
1,131 |
+3.62% |
829,300 |
2024/10/2 |
1,091.5 |
1,103 |
1,088 |
1,091.5 |
-1.04% |
453,800 |
2024/10/1 |
1,093 |
1,103.5 |
1,086.5 |
1,103 |
+1.47% |
398,200 |
2024/9/30 |
1,074 |
1,091.5 |
1,072.5 |
1,087 |
-2.69% |
577,900 |
2024/9/27 |
1,120 |
1,120 |
1,105 |
1,117 |
-0.98% |
629,600 |
2024/9/26 |
1,113 |
1,132.5 |
1,108.5 |
1,128 |
+2.36% |
599,300 |
2024/9/25 |
1,092 |
1,111 |
1,089.5 |
1,102 |
+0.87% |
387,000 |
2024/9/24 |
1,099.5 |
1,107 |
1,092.5 |
1,092.5 |
+0.74% |
580,200 |
2024/9/20 |
1,090 |
1,101 |
1,077 |
1,084.5 |
+0.70% |
2,972,900 |
2024/9/19 |
1,084 |
1,093 |
1,075.5 |
1,077 |
+0.33% |
706,400 |
2024/9/18 |
1,077 |
1,080 |
1,060 |
1,073.5 |
-0.09% |
588,500 |
2024/9/17 |
1,074.5 |
1,081 |
1,047.5 |
1,074.5 |
+0.14% |
962,000 |
2024/9/13 |
1,062 |
1,078 |
1,061 |
1,073 |
-1.11% |
950,500 |
2024/9/12 |
1,082.5 |
1,088 |
1,073.5 |
1,085 |
+2.60% |
805,300 |
2024/9/11 |
1,069 |
1,075.5 |
1,050.5 |
1,057.5 |
-2.22% |
720,600 |
2024/9/10 |
1,100 |
1,103 |
1,078.5 |
1,081.5 |
-1.23% |
746,800 |
2024/9/9 |
1,081 |
1,095.5 |
1,076 |
1,095 |
-1.88% |
638,200 |
2024/9/6 |
1,122.5 |
1,128.5 |
1,108.5 |
1,116 |
+0.04% |
405,300 |
2024/9/5 |
1,133 |
1,136 |
1,111.5 |
1,115.5 |
-3.25% |
495,700 |
2024/9/4 |
1,144 |
1,163 |
1,141 |
1,153 |
-1.79% |
648,100 |
2024/9/3 |
1,161.5 |
1,182 |
1,160 |
1,174 |
+0.51% |
488,100 |
2024/9/2 |
1,180.5 |
1,184 |
1,160 |
1,168 |
-0.34% |
459,100 |
2024/8/30 |
1,178 |
1,181 |
1,169.5 |
1,172 |
+0.21% |
648,400 |
2024/8/29 |
1,172.5 |
1,181 |
1,165.5 |
1,169.5 |
-1.27% |
1,343,000 |
2024/8/28 |
1,169 |
1,184.5 |
1,167 |
1,184.5 |
+0.72% |
505,500 |
2024/8/27 |
1,170 |
1,181.5 |
1,158 |
1,176 |
+1.25% |
489,300 |
2024/8/26 |
1,159 |
1,170 |
1,145 |
1,161.5 |
+0.04% |
542,100 |
2024/8/23 |
1,184 |
1,186 |
1,157 |
1,161 |
-1.07% |
359,400 |
2024/8/22 |
1,162.5 |
1,178 |
1,152 |
1,173.5 |
+1.12% |
631,000 |
2024/8/21 |
1,134 |
1,161.5 |
1,131 |
1,160.5 |
+1.98% |
668,300 |
2024/8/20 |
1,119.5 |
1,139 |
1,116 |
1,138 |
+3.64% |
527,300 |
2024/8/19 |
1,092 |
1,105.5 |
1,088 |
1,098 |
+1.06% |
782,500 |
2024/8/16 |
1,067.5 |
1,089 |
1,063 |
1,086.5 |
+2.69% |
622,900 |
2024/8/15 |
1,046 |
1,060.5 |
1,042 |
1,058 |
+0.33% |
491,600 |
2024/8/14 |
1,060 |
1,062.5 |
1,045 |
1,054.5 |
-0.38% |
874,900 |
2024/8/13 |
1,049.5 |
1,058.5 |
1,038.5 |
1,058.5 |
+2.07% |
693,300 |
|