日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,971.5 |
1,986.5 |
1,965 |
1,968 |
-0.18% |
2,499,300 |
2025/2/17 |
1,981 |
2,010 |
1,967 |
1,971.5 |
+1.57% |
4,258,800 |
2025/2/14 |
1,964 |
1,964.5 |
1,939.5 |
1,941 |
-0.21% |
3,293,200 |
2025/2/13 |
1,921 |
1,957.5 |
1,918 |
1,945 |
+1.75% |
4,151,300 |
2025/2/12 |
1,916 |
1,922 |
1,905 |
1,911.5 |
-0.21% |
2,814,300 |
2025/2/10 |
1,921 |
1,923 |
1,913 |
1,915.5 |
+0.13% |
1,609,600 |
2025/2/7 |
1,924 |
1,924.5 |
1,908.5 |
1,913 |
-0.49% |
1,802,000 |
2025/2/6 |
1,906 |
1,925.5 |
1,905 |
1,922.5 |
+0.68% |
1,681,700 |
2025/2/5 |
1,918 |
1,925 |
1,904 |
1,909.5 |
-0.44% |
2,556,600 |
2025/2/4 |
1,940.5 |
1,948 |
1,916 |
1,918 |
-0.78% |
2,356,000 |
2025/2/3 |
1,956 |
1,957.5 |
1,927.5 |
1,933 |
-1.60% |
3,486,400 |
2025/1/31 |
1,975 |
1,975 |
1,957.5 |
1,964.5 |
-0.56% |
1,887,400 |
2025/1/30 |
1,972 |
1,979.5 |
1,967 |
1,975.5 |
-0.05% |
2,034,400 |
2025/1/29 |
1,996.5 |
1,998.5 |
1,974 |
1,976.5 |
-0.85% |
1,982,200 |
2025/1/28 |
1,997 |
2,012 |
1,989 |
1,993.5 |
+0.55% |
2,827,400 |
2025/1/27 |
1,969.5 |
1,987.5 |
1,961.5 |
1,982.5 |
+2.40% |
2,340,500 |
2025/1/24 |
1,932.5 |
1,951 |
1,928 |
1,936 |
+0.57% |
2,258,100 |
2025/1/23 |
1,920.5 |
1,929 |
1,914 |
1,925 |
-0.08% |
2,359,300 |
2025/1/22 |
1,920 |
1,931 |
1,918.5 |
1,926.5 |
+0.34% |
1,873,300 |
2025/1/21 |
1,944 |
1,945 |
1,919 |
1,920 |
-0.57% |
2,000,200 |
2025/1/20 |
1,920 |
1,934.5 |
1,916 |
1,931 |
+0.84% |
1,443,800 |
2025/1/17 |
1,913 |
1,916.5 |
1,902 |
1,915 |
-0.10% |
2,705,200 |
2025/1/16 |
1,935 |
1,939.5 |
1,915.5 |
1,917 |
-1.29% |
2,817,000 |
2025/1/15 |
1,959.5 |
1,960 |
1,938 |
1,942 |
+0.10% |
2,407,700 |
2025/1/14 |
1,971 |
1,971 |
1,932 |
1,940 |
-1.77% |
4,805,900 |
2025/1/10 |
1,980 |
1,995 |
1,975 |
1,975 |
-0.28% |
2,841,300 |
2025/1/9 |
1,990 |
1,995 |
1,980.5 |
1,980.5 |
-0.58% |
3,080,900 |
2025/1/8 |
2,000 |
2,004.5 |
1,991 |
1,992 |
-0.85% |
3,844,900 |
2025/1/7 |
2,017 |
2,021.5 |
2,009 |
2,009 |
-0.50% |
2,391,400 |
2025/1/6 |
2,040.5 |
2,042 |
2,011 |
2,019 |
-1.46% |
3,381,100 |
2024/12/30 |
2,059 |
2,061 |
2,044.5 |
2,049 |
-0.34% |
2,306,500 |
2024/12/27 |
2,046 |
2,058.5 |
2,035.5 |
2,056 |
-0.24% |
2,591,800 |
2024/12/26 |
2,058 |
2,067.5 |
2,051.5 |
2,061 |
+0.27% |
2,822,300 |
2024/12/25 |
2,060 |
2,061.5 |
2,045.5 |
2,055.5 |
-0.17% |
2,426,000 |
2024/12/24 |
2,064 |
2,072.5 |
2,058 |
2,059 |
+0.29% |
1,881,600 |
2024/12/23 |
2,060 |
2,063 |
2,048 |
2,053 |
-0.27% |
2,331,100 |
2024/12/20 |
2,071.5 |
2,077 |
2,058.5 |
2,058.5 |
+0.07% |
2,695,400 |
2024/12/19 |
2,063 |
2,072.5 |
2,057 |
2,057 |
-0.84% |
2,580,500 |
2024/12/18 |
2,081 |
2,092 |
2,074.5 |
2,074.5 |
-0.29% |
1,676,300 |
2024/12/17 |
2,100 |
2,107 |
2,080.5 |
2,080.5 |
-0.93% |
2,474,800 |
2024/12/16 |
2,125 |
2,128 |
2,100 |
2,100 |
-0.73% |
1,859,000 |
2024/12/13 |
2,115 |
2,137 |
2,115 |
2,115.5 |
-0.45% |
2,541,900 |
2024/12/12 |
2,106 |
2,137.5 |
2,104.5 |
2,125 |
+1.24% |
2,909,200 |
2024/12/11 |
2,107 |
2,116.5 |
2,097 |
2,099 |
-0.10% |
2,606,000 |
2024/12/10 |
2,128 |
2,130 |
2,101 |
2,101 |
-1.04% |
2,764,600 |
2024/12/9 |
2,135 |
2,146.5 |
2,123 |
2,123 |
+0.05% |
2,430,800 |
2024/12/6 |
2,129 |
2,137.5 |
2,122 |
2,122 |
+0.05% |
1,683,600 |
2024/12/5 |
2,132 |
2,134 |
2,117 |
2,121 |
-0.42% |
2,028,700 |
2024/12/4 |
2,131 |
2,142.5 |
2,124.5 |
2,130 |
-0.21% |
2,029,800 |
2024/12/3 |
2,130 |
2,145 |
2,128.5 |
2,134.5 |
+0.99% |
2,511,500 |
2024/12/2 |
2,101 |
2,125.5 |
2,095 |
2,113.5 |
+1.15% |
2,080,000 |
2024/11/29 |
2,092.5 |
2,098.5 |
2,076.5 |
2,089.5 |
-0.33% |
1,897,300 |
2024/11/28 |
2,050.5 |
2,100.5 |
2,048.5 |
2,096.5 |
+2.44% |
2,446,100 |
2024/11/27 |
2,078 |
2,081.5 |
2,033.5 |
2,046.5 |
-1.94% |
3,660,300 |
2024/11/26 |
2,100 |
2,106 |
2,077.5 |
2,087 |
-0.71% |
2,514,000 |
2024/11/25 |
2,143.5 |
2,149.5 |
2,102 |
2,102 |
-1.06% |
3,356,000 |
2024/11/22 |
2,108 |
2,136 |
2,094 |
2,124.5 |
+0.78% |
2,226,400 |
2024/11/21 |
2,103 |
2,118 |
2,099 |
2,108 |
+0.36% |
2,434,400 |
2024/11/20 |
2,106 |
2,123.5 |
2,095.5 |
2,100.5 |
+0.02% |
1,919,200 |
2024/11/19 |
2,108.5 |
2,117.5 |
2,098 |
2,100 |
-0.52% |
2,316,300 |
2024/11/18 |
2,111 |
2,123.5 |
2,104.5 |
2,111 |
-0.14% |
1,393,400 |
2024/11/15 |
2,120 |
2,140 |
2,114 |
2,114 |
-0.47% |
2,033,200 |
2024/11/14 |
2,128 |
2,138 |
2,118 |
2,124 |
+0.71% |
1,552,100 |
2024/11/13 |
2,120.5 |
2,131.5 |
2,108 |
2,109 |
-1.17% |
3,150,200 |
2024/11/12 |
2,155 |
2,164 |
2,132.5 |
2,134 |
-0.19% |
2,311,900 |
2024/11/11 |
2,165 |
2,181.5 |
2,136 |
2,138 |
-1.45% |
2,581,800 |
2024/11/8 |
2,150 |
2,200 |
2,131 |
2,169.5 |
-3.13% |
4,485,000 |
2024/11/7 |
2,215 |
2,253 |
2,210 |
2,239.5 |
+1.84% |
2,893,400 |
2024/11/6 |
2,215 |
2,234 |
2,199 |
2,199 |
-0.83% |
2,203,600 |
2024/11/5 |
2,223 |
2,225 |
2,200 |
2,217.5 |
-0.27% |
1,889,600 |
2024/11/1 |
2,220 |
2,239 |
2,200 |
2,223.5 |
-1.09% |
2,076,600 |
2024/10/31 |
2,280 |
2,283 |
2,227.5 |
2,248 |
-1.60% |
3,747,400 |
2024/10/30 |
2,278.5 |
2,289.5 |
2,266 |
2,284.5 |
+0.18% |
4,045,800 |
2024/10/29 |
2,308 |
2,308 |
2,272.5 |
2,280.5 |
-1.17% |
2,308,100 |
2024/10/28 |
2,280 |
2,310 |
2,269 |
2,307.5 |
+1.70% |
2,642,000 |
2024/10/25 |
2,277 |
2,278 |
2,258 |
2,269 |
-0.20% |
1,382,800 |
2024/10/24 |
2,270 |
2,281.5 |
2,253.5 |
2,273.5 |
+0.02% |
3,115,400 |
2024/10/23 |
2,220 |
2,276 |
2,216.5 |
2,273 |
+3.32% |
3,871,900 |
2024/10/22 |
2,210 |
2,210 |
2,192 |
2,200 |
-0.34% |
2,021,000 |
2024/10/21 |
2,206 |
2,212 |
2,186 |
2,207.5 |
+0.30% |
1,894,000 |
2024/10/18 |
2,204.5 |
2,211.5 |
2,200.5 |
2,201 |
-0.36% |
1,633,600 |
2024/10/17 |
2,200 |
2,226.5 |
2,199 |
2,209 |
+0.36% |
2,280,400 |
2024/10/16 |
2,205 |
2,219.5 |
2,193 |
2,201 |
-0.74% |
1,786,200 |
2024/10/15 |
2,250 |
2,251 |
2,217 |
2,217.5 |
-0.34% |
2,584,200 |
2024/10/11 |
2,223.5 |
2,243 |
2,209.5 |
2,225 |
+0.07% |
3,057,400 |
2024/10/10 |
2,212 |
2,229.5 |
2,205.5 |
2,223.5 |
+0.59% |
2,057,800 |
2024/10/9 |
2,200 |
2,215 |
2,191 |
2,210.5 |
+0.80% |
2,300,400 |
2024/10/8 |
2,190 |
2,206.5 |
2,183 |
2,193 |
-0.68% |
1,847,000 |
2024/10/7 |
2,217 |
2,222.5 |
2,197 |
2,208 |
-0.02% |
1,551,500 |
2024/10/4 |
2,183 |
2,220 |
2,183 |
2,208.5 |
+0.89% |
1,982,700 |
2024/10/3 |
2,190 |
2,204 |
2,177.5 |
2,189 |
+0.95% |
1,561,500 |
2024/10/2 |
2,160.5 |
2,179.5 |
2,160.5 |
2,168.5 |
-0.53% |
2,065,800 |
2024/10/1 |
2,186 |
2,197.5 |
2,173.5 |
2,180 |
-0.27% |
1,747,400 |
2024/9/30 |
2,181.5 |
2,196.5 |
2,168 |
2,186 |
-2.35% |
2,839,000 |
2024/9/27 |
2,210 |
2,238.5 |
2,208.5 |
2,238.5 |
+1.15% |
2,304,300 |
2024/9/26 |
2,185.5 |
2,213 |
2,174 |
2,213 |
+2.05% |
3,058,100 |
2024/9/25 |
2,176 |
2,180.5 |
2,154.5 |
2,168.5 |
-0.91% |
2,637,900 |
2024/9/24 |
2,199.5 |
2,206 |
2,182.5 |
2,188.5 |
-0.18% |
1,911,800 |
2024/9/20 |
2,190 |
2,202 |
2,181 |
2,192.5 |
+0.46% |
3,107,000 |
2024/9/19 |
2,190 |
2,209.5 |
2,180 |
2,182.5 |
+0.48% |
1,875,000 |
2024/9/18 |
2,170 |
2,180.5 |
2,155.5 |
2,172 |
-0.23% |
1,466,800 |
2024/9/17 |
2,179 |
2,180.5 |
2,148 |
2,177 |
+0.81% |
2,273,900 |
2024/9/13 |
2,180.5 |
2,192 |
2,146.5 |
2,159.5 |
-1.59% |
2,851,700 |
2024/9/12 |
2,190 |
2,208.5 |
2,178.5 |
2,194.5 |
+0.73% |
3,014,000 |
2024/9/11 |
2,220 |
2,221.5 |
2,165 |
2,178.5 |
-2.70% |
2,881,800 |
2024/9/10 |
2,240 |
2,259 |
2,232.5 |
2,239 |
-0.31% |
3,499,200 |
2024/9/9 |
2,225 |
2,246 |
2,216 |
2,246 |
+0.58% |
2,282,600 |
2024/9/6 |
2,240 |
2,247.5 |
2,226 |
2,233 |
-0.16% |
2,122,300 |
2024/9/5 |
2,204 |
2,236.5 |
2,201 |
2,236.5 |
+1.45% |
2,527,600 |
2024/9/4 |
2,185 |
2,213 |
2,184.5 |
2,204.5 |
+0.89% |
3,287,800 |
2024/9/3 |
2,177 |
2,203 |
2,175 |
2,185 |
+0.02% |
1,455,800 |
2024/9/2 |
2,197 |
2,198 |
2,176 |
2,184.5 |
-0.82% |
1,886,900 |
2024/8/30 |
2,220 |
2,229 |
2,193 |
2,202.5 |
-1.50% |
3,091,900 |
2024/8/29 |
2,235 |
2,240.5 |
2,213 |
2,236 |
+0.02% |
2,368,100 |
2024/8/28 |
2,224.5 |
2,239 |
2,211 |
2,235.5 |
+0.47% |
2,661,300 |
2024/8/27 |
2,200 |
2,225 |
2,192.5 |
2,225 |
+1.18% |
2,612,900 |
2024/8/26 |
2,192 |
2,199 |
2,180.5 |
2,199 |
+0.25% |
2,222,900 |
2024/8/23 |
2,168 |
2,194 |
2,158 |
2,193.5 |
+1.46% |
3,073,300 |
2024/8/22 |
2,133 |
2,162 |
2,130.5 |
2,162 |
+1.74% |
2,728,800 |
2024/8/21 |
2,098.5 |
2,130 |
2,098 |
2,125 |
+1.26% |
2,485,000 |
2024/8/20 |
2,098 |
2,111 |
2,091.5 |
2,098.5 |
+0.84% |
2,460,700 |
2024/8/19 |
2,079 |
2,081 |
2,061 |
2,081 |
+0.10% |
1,643,900 |
2024/8/16 |
2,062 |
2,081 |
2,049.5 |
2,079 |
+1.59% |
1,917,500 |
|