日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,207 |
1,272 |
1,204.5 |
1,260 |
+4.69% |
659,700 |
2025/2/17 |
1,307.5 |
1,320 |
1,203.5 |
1,203.5 |
-8.89% |
880,900 |
2025/2/14 |
1,350 |
1,361 |
1,307 |
1,321 |
-3.72% |
690,800 |
2025/2/13 |
1,310 |
1,377 |
1,300 |
1,372 |
+3.55% |
664,400 |
2025/2/12 |
1,267 |
1,325 |
1,256 |
1,325 |
+5.12% |
629,100 |
2025/2/10 |
1,250.5 |
1,268 |
1,231 |
1,260.5 |
+0.04% |
594,900 |
2025/2/7 |
1,285 |
1,295.5 |
1,253 |
1,260 |
-0.75% |
651,200 |
2025/2/6 |
1,243 |
1,301.5 |
1,241 |
1,269.5 |
+0.59% |
1,041,600 |
2025/2/5 |
1,271 |
1,292.5 |
1,243 |
1,262 |
+3.40% |
1,328,700 |
2025/2/4 |
1,201 |
1,262.5 |
1,124 |
1,220.5 |
-3.82% |
3,791,300 |
2025/2/3 |
1,269 |
1,269 |
1,269 |
1,269 |
-23.97% |
196,400 |
2025/1/31 |
1,675.5 |
1,682 |
1,653.5 |
1,669 |
-2.14% |
574,400 |
2025/1/30 |
1,696.5 |
1,712 |
1,684.5 |
1,705.5 |
+0.50% |
452,200 |
2025/1/29 |
1,715 |
1,734.5 |
1,697 |
1,697 |
-2.22% |
374,600 |
2025/1/28 |
1,739 |
1,758.5 |
1,724 |
1,735.5 |
+3.43% |
628,000 |
2025/1/27 |
1,682 |
1,706.5 |
1,678 |
1,678 |
+0.27% |
536,300 |
2025/1/24 |
1,639.5 |
1,687 |
1,631 |
1,673.5 |
+3.30% |
726,300 |
2025/1/23 |
1,636 |
1,644.5 |
1,613 |
1,620 |
-0.18% |
442,700 |
2025/1/22 |
1,580 |
1,627 |
1,563.5 |
1,623 |
+5.39% |
820,100 |
2025/1/21 |
1,539 |
1,541 |
1,518.5 |
1,540 |
-0.13% |
276,800 |
2025/1/20 |
1,533 |
1,545.5 |
1,520 |
1,542 |
+0.59% |
220,600 |
2025/1/17 |
1,534 |
1,534.5 |
1,504 |
1,533 |
-0.49% |
286,500 |
2025/1/16 |
1,575.5 |
1,587 |
1,520.5 |
1,540.5 |
-0.58% |
394,300 |
2025/1/15 |
1,567 |
1,581.5 |
1,543 |
1,549.5 |
-2.39% |
335,900 |
2025/1/14 |
1,615 |
1,623 |
1,573.5 |
1,587.5 |
-1.24% |
377,900 |
2025/1/10 |
1,590 |
1,609.5 |
1,571.5 |
1,607.5 |
+0.31% |
346,800 |
2025/1/9 |
1,623.5 |
1,627 |
1,593.5 |
1,602.5 |
-1.32% |
235,300 |
2025/1/8 |
1,621 |
1,633 |
1,605.5 |
1,624 |
-1.16% |
325,100 |
2025/1/7 |
1,605 |
1,649 |
1,594 |
1,643 |
+4.98% |
563,200 |
2025/1/6 |
1,593 |
1,636 |
1,564.5 |
1,565 |
-0.51% |
574,800 |
2024/12/30 |
1,574 |
1,588.5 |
1,567 |
1,573 |
+0.13% |
273,000 |
2024/12/27 |
1,550 |
1,572 |
1,545 |
1,571 |
+1.91% |
279,700 |
2024/12/26 |
1,524.5 |
1,541.5 |
1,524.5 |
1,541.5 |
+0.33% |
440,200 |
2024/12/25 |
1,550 |
1,552 |
1,520 |
1,536.5 |
-1.13% |
438,200 |
2024/12/24 |
1,558 |
1,564 |
1,536.5 |
1,554 |
-1.99% |
411,300 |
2024/12/23 |
1,567 |
1,587 |
1,567 |
1,585.5 |
+1.21% |
273,500 |
2024/12/20 |
1,580 |
1,621 |
1,560.5 |
1,566.5 |
+0.32% |
1,294,000 |
2024/12/19 |
1,542 |
1,577.5 |
1,529.5 |
1,561.5 |
+0.39% |
403,500 |
2024/12/18 |
1,565.5 |
1,567.5 |
1,544 |
1,555.5 |
-1.27% |
586,900 |
2024/12/17 |
1,582 |
1,601 |
1,562.5 |
1,575.5 |
-0.44% |
466,800 |
2024/12/16 |
1,620 |
1,640 |
1,577.5 |
1,582.5 |
-1.98% |
581,900 |
2024/12/13 |
1,617 |
1,665 |
1,607.5 |
1,614.5 |
-3.93% |
656,300 |
2024/12/12 |
1,680 |
1,684 |
1,666 |
1,680.5 |
+0.42% |
384,900 |
2024/12/11 |
1,690 |
1,693 |
1,659 |
1,673.5 |
-1.18% |
272,300 |
2024/12/10 |
1,709 |
1,713.5 |
1,686 |
1,693.5 |
-1.17% |
324,700 |
2024/12/9 |
1,700 |
1,713.5 |
1,667 |
1,713.5 |
+1.36% |
381,800 |
2024/12/6 |
1,700 |
1,701.5 |
1,676 |
1,690.5 |
-0.41% |
329,400 |
2024/12/5 |
1,712 |
1,718 |
1,690 |
1,697.5 |
-1.05% |
260,100 |
2024/12/4 |
1,690 |
1,715.5 |
1,672.5 |
1,715.5 |
+1.06% |
356,300 |
2024/12/3 |
1,680 |
1,708.5 |
1,667.5 |
1,697.5 |
+1.16% |
451,400 |
2024/12/2 |
1,657.5 |
1,686 |
1,640.5 |
1,678 |
+0.69% |
392,200 |
2024/11/29 |
1,658 |
1,681.5 |
1,651 |
1,666.5 |
-0.27% |
491,700 |
2024/11/28 |
1,702 |
1,710 |
1,660.5 |
1,671 |
-1.62% |
384,700 |
2024/11/27 |
1,680 |
1,701 |
1,655.5 |
1,698.5 |
+2.32% |
612,300 |
2024/11/26 |
1,654.5 |
1,667 |
1,640 |
1,660 |
+0.88% |
462,700 |
2024/11/25 |
1,670 |
1,674 |
1,635.5 |
1,645.5 |
-0.45% |
441,100 |
2024/11/22 |
1,625.5 |
1,666 |
1,621.5 |
1,653 |
+3.02% |
550,700 |
2024/11/21 |
1,600 |
1,624 |
1,589.5 |
1,604.5 |
+0.72% |
362,400 |
2024/11/20 |
1,595 |
1,614 |
1,585 |
1,593 |
-0.31% |
338,900 |
2024/11/19 |
1,577 |
1,610 |
1,576 |
1,598 |
+1.40% |
371,300 |
2024/11/18 |
1,550 |
1,588 |
1,541 |
1,576 |
-0.72% |
325,900 |
2024/11/15 |
1,564 |
1,602 |
1,560.5 |
1,587.5 |
+0.00% |
569,800 |
2024/11/14 |
1,623 |
1,629.5 |
1,587.5 |
1,587.5 |
-2.64% |
598,200 |
2024/11/13 |
1,648.5 |
1,654.5 |
1,624 |
1,630.5 |
-2.42% |
374,000 |
2024/11/12 |
1,678.5 |
1,699.5 |
1,657.5 |
1,671 |
-0.06% |
438,700 |
2024/11/11 |
1,665 |
1,680 |
1,637 |
1,672 |
-1.07% |
576,600 |
2024/11/8 |
1,684 |
1,697.5 |
1,665.5 |
1,690 |
+0.60% |
540,700 |
2024/11/7 |
1,698 |
1,717 |
1,673 |
1,680 |
-1.29% |
685,500 |
2024/11/6 |
1,685 |
1,727.5 |
1,674 |
1,702 |
+0.35% |
534,300 |
2024/11/5 |
1,675 |
1,712.5 |
1,664 |
1,696 |
+0.24% |
921,400 |
2024/11/1 |
1,685.5 |
1,727.5 |
1,666 |
1,692 |
-1.94% |
1,103,300 |
2024/10/31 |
1,795.5 |
1,807 |
1,710.5 |
1,725.5 |
-6.45% |
2,233,200 |
2024/10/30 |
1,900 |
1,929.5 |
1,655 |
1,844.5 |
-13.95% |
4,422,000 |
2024/10/29 |
2,134 |
2,149.5 |
2,093.5 |
2,143.5 |
+1.04% |
424,500 |
2024/10/28 |
2,081 |
2,141 |
2,081 |
2,121.5 |
+3.19% |
314,900 |
2024/10/25 |
2,049.5 |
2,062 |
2,041.5 |
2,056 |
+1.11% |
341,000 |
2024/10/24 |
1,999.5 |
2,043 |
1,988 |
2,033.5 |
-0.34% |
449,900 |
2024/10/23 |
2,083 |
2,087 |
2,032.5 |
2,040.5 |
-2.09% |
244,200 |
2024/10/22 |
2,155 |
2,155 |
2,064.5 |
2,084 |
-3.29% |
551,500 |
2024/10/21 |
2,151.5 |
2,172 |
2,120 |
2,155 |
+1.36% |
421,000 |
2024/10/18 |
2,154 |
2,162 |
2,125 |
2,126 |
-1.98% |
256,300 |
2024/10/17 |
2,228 |
2,236 |
2,157 |
2,169 |
-2.65% |
266,000 |
2024/10/16 |
2,240 |
2,262 |
2,222 |
2,228 |
-1.72% |
248,100 |
2024/10/15 |
2,259 |
2,272.5 |
2,240 |
2,267 |
+0.53% |
391,300 |
2024/10/11 |
2,227 |
2,263 |
2,226.5 |
2,255 |
+0.65% |
238,000 |
2024/10/10 |
2,262.5 |
2,280 |
2,236.5 |
2,240.5 |
-0.09% |
250,900 |
2024/10/9 |
2,220 |
2,269 |
2,210.5 |
2,242.5 |
+2.58% |
249,800 |
2024/10/8 |
2,179 |
2,213 |
2,173.5 |
2,186 |
-1.22% |
280,700 |
2024/10/7 |
2,207 |
2,246.5 |
2,199.5 |
2,213 |
+1.91% |
449,200 |
2024/10/4 |
2,176.5 |
2,201.5 |
2,162.5 |
2,171.5 |
+0.88% |
290,000 |
2024/10/3 |
2,125.5 |
2,160.5 |
2,116 |
2,152.5 |
+3.71% |
341,100 |
2024/10/2 |
2,135 |
2,151.5 |
2,063.5 |
2,075.5 |
-3.60% |
351,400 |
2024/10/1 |
2,156.5 |
2,163.5 |
2,137 |
2,153 |
-0.16% |
230,900 |
2024/9/30 |
2,153 |
2,179.5 |
2,125 |
2,156.5 |
-3.88% |
436,100 |
2024/9/27 |
2,255 |
2,270 |
2,201 |
2,243.5 |
-0.51% |
424,900 |
2024/9/26 |
2,208.5 |
2,255 |
2,208.5 |
2,255 |
+2.08% |
501,100 |
2024/9/25 |
2,170 |
2,236 |
2,158.5 |
2,209 |
+1.38% |
384,300 |
2024/9/24 |
2,168.5 |
2,199.5 |
2,160.5 |
2,179 |
+0.74% |
454,300 |
2024/9/20 |
2,161 |
2,188 |
2,137.5 |
2,163 |
+0.96% |
1,155,400 |
2024/9/19 |
2,143 |
2,163.5 |
2,133.5 |
2,142.5 |
+0.87% |
301,200 |
2024/9/18 |
2,134 |
2,198 |
2,088.5 |
2,124 |
+0.09% |
557,700 |
2024/9/17 |
2,109 |
2,122 |
2,080.5 |
2,122 |
+0.81% |
496,900 |
2024/9/13 |
2,117 |
2,132.5 |
2,081 |
2,105 |
-0.73% |
587,200 |
2024/9/12 |
2,134 |
2,170 |
2,108 |
2,120.5 |
+2.44% |
430,200 |
2024/9/11 |
2,132.5 |
2,132.5 |
2,052 |
2,070 |
-2.93% |
365,500 |
2024/9/10 |
2,151 |
2,165 |
2,113 |
2,132.5 |
-0.56% |
310,900 |
2024/9/9 |
2,048 |
2,144.5 |
2,043.5 |
2,144.5 |
-0.16% |
337,700 |
2024/9/6 |
2,207 |
2,213.5 |
2,139 |
2,148 |
-2.61% |
458,200 |
2024/9/5 |
2,190 |
2,226 |
2,186 |
2,205.5 |
-0.92% |
447,600 |
2024/9/4 |
2,250 |
2,289.5 |
2,213.5 |
2,226 |
-3.22% |
457,000 |
2024/9/3 |
2,197.5 |
2,318 |
2,188 |
2,300 |
+4.57% |
623,200 |
2024/9/2 |
2,218.5 |
2,224.5 |
2,175 |
2,199.5 |
+0.32% |
222,900 |
2024/8/30 |
2,224 |
2,231 |
2,190.5 |
2,192.5 |
-1.33% |
423,500 |
2024/8/29 |
2,230.5 |
2,250 |
2,208 |
2,222 |
-1.68% |
455,000 |
2024/8/28 |
2,268.5 |
2,281 |
2,246 |
2,260 |
+0.47% |
552,900 |
2024/8/27 |
2,220 |
2,254.5 |
2,204 |
2,249.5 |
+2.30% |
388,500 |
2024/8/26 |
2,160 |
2,219.5 |
2,153.5 |
2,199 |
+2.04% |
556,800 |
2024/8/23 |
2,190 |
2,198.5 |
2,144.5 |
2,155 |
-0.58% |
233,600 |
2024/8/22 |
2,155.5 |
2,194 |
2,147 |
2,167.5 |
+2.94% |
401,600 |
2024/8/21 |
2,122.5 |
2,154 |
2,099.5 |
2,105.5 |
-1.57% |
287,200 |
2024/8/20 |
2,070 |
2,156 |
2,058.5 |
2,139 |
+4.96% |
384,100 |
2024/8/19 |
2,091 |
2,098 |
2,017.5 |
2,038 |
-3.23% |
348,400 |
2024/8/16 |
2,099 |
2,106 |
2,074 |
2,106 |
+1.23% |
416,700 |
|