日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
2,100 |
2,103 |
2,058 |
2,062 |
+0.17% |
411,400 |
2025/2/13 |
2,041 |
2,069 |
2,030 |
2,058.5 |
+1.43% |
597,500 |
2025/2/12 |
2,110 |
2,110 |
2,023 |
2,029.5 |
-2.19% |
909,500 |
2025/2/10 |
2,084.5 |
2,101 |
2,056.5 |
2,075 |
+0.12% |
555,700 |
2025/2/7 |
2,095 |
2,114.5 |
2,072.5 |
2,072.5 |
-1.07% |
606,100 |
2025/2/6 |
2,069 |
2,104 |
2,047.5 |
2,095 |
+2.67% |
908,400 |
2025/2/5 |
1,977 |
2,053 |
1,971 |
2,040.5 |
+3.21% |
885,700 |
2025/2/4 |
1,965 |
1,990 |
1,958 |
1,977 |
+1.41% |
689,500 |
2025/2/3 |
1,920 |
1,955 |
1,911.5 |
1,949.5 |
+0.33% |
550,200 |
2025/1/31 |
1,960 |
1,972 |
1,937.5 |
1,943 |
-0.89% |
498,500 |
2025/1/30 |
1,960 |
1,976.5 |
1,944 |
1,960.5 |
+1.50% |
901,500 |
2025/1/29 |
1,950 |
1,985 |
1,914 |
1,931.5 |
-2.94% |
1,181,800 |
2025/1/28 |
1,850 |
1,996.5 |
1,810.5 |
1,990 |
+6.56% |
2,425,200 |
2025/1/27 |
1,882.5 |
1,921 |
1,840.5 |
1,867.5 |
-0.77% |
1,157,600 |
2025/1/24 |
1,874.5 |
1,888 |
1,851.5 |
1,882 |
+0.40% |
750,300 |
2025/1/23 |
1,849.5 |
1,883.5 |
1,843.5 |
1,874.5 |
+1.52% |
772,900 |
2025/1/22 |
1,849 |
1,865 |
1,837 |
1,846.5 |
-0.57% |
464,300 |
2025/1/21 |
1,861 |
1,864.5 |
1,834 |
1,857 |
+0.57% |
575,700 |
2025/1/20 |
1,833 |
1,893.5 |
1,822.5 |
1,846.5 |
+2.55% |
1,193,100 |
2025/1/17 |
1,821.5 |
1,832.5 |
1,795 |
1,800.5 |
-0.94% |
634,600 |
2025/1/16 |
1,794 |
1,833 |
1,792 |
1,817.5 |
+1.45% |
863,500 |
2025/1/15 |
1,766 |
1,795 |
1,755.5 |
1,791.5 |
+1.91% |
577,400 |
2025/1/14 |
1,739 |
1,767 |
1,735 |
1,758 |
+1.18% |
593,600 |
2025/1/10 |
1,745.5 |
1,755 |
1,728 |
1,737.5 |
-0.83% |
521,400 |
2025/1/9 |
1,791.5 |
1,795 |
1,744.5 |
1,752 |
-2.26% |
561,000 |
2025/1/8 |
1,815 |
1,817 |
1,765.5 |
1,792.5 |
-2.02% |
811,800 |
2025/1/7 |
1,836 |
1,844 |
1,819.5 |
1,829.5 |
+0.05% |
439,500 |
2025/1/6 |
1,880 |
1,880 |
1,822 |
1,828.5 |
-1.51% |
549,600 |
2024/12/30 |
1,873 |
1,880 |
1,855.5 |
1,856.5 |
-0.77% |
393,000 |
2024/12/27 |
1,852 |
1,872 |
1,837 |
1,871 |
+2.41% |
640,100 |
2024/12/26 |
1,836 |
1,845.5 |
1,825 |
1,827 |
+0.05% |
381,000 |
2024/12/25 |
1,833.5 |
1,839 |
1,814.5 |
1,826 |
+0.19% |
408,000 |
2024/12/24 |
1,834.5 |
1,835.5 |
1,812.5 |
1,822.5 |
-0.74% |
477,900 |
2024/12/23 |
1,830 |
1,863.5 |
1,830 |
1,836 |
+0.85% |
444,800 |
2024/12/20 |
1,841.5 |
1,849 |
1,820.5 |
1,820.5 |
+0.17% |
681,900 |
2024/12/19 |
1,790 |
1,828.5 |
1,780 |
1,817.5 |
+0.08% |
420,800 |
2024/12/18 |
1,815.5 |
1,829 |
1,797.5 |
1,816 |
+0.00% |
598,800 |
2024/12/17 |
1,799 |
1,822 |
1,787.5 |
1,816 |
+1.45% |
487,600 |
2024/12/16 |
1,780 |
1,791.5 |
1,761.5 |
1,790 |
+0.56% |
308,800 |
2024/12/13 |
1,767.5 |
1,824 |
1,764 |
1,780 |
-0.78% |
719,100 |
2024/12/12 |
1,790 |
1,808.5 |
1,789 |
1,794 |
+1.18% |
645,800 |
2024/12/11 |
1,758.5 |
1,780 |
1,752 |
1,773 |
+0.51% |
402,500 |
2024/12/10 |
1,768 |
1,772 |
1,741.5 |
1,764 |
-0.06% |
557,100 |
2024/12/9 |
1,758 |
1,794.5 |
1,755.5 |
1,765 |
+1.70% |
720,900 |
2024/12/6 |
1,746 |
1,755.5 |
1,732.5 |
1,735.5 |
-0.60% |
487,500 |
2024/12/5 |
1,781 |
1,782.5 |
1,735 |
1,746 |
-1.55% |
668,500 |
2024/12/4 |
1,786.5 |
1,799.5 |
1,773.5 |
1,773.5 |
-0.20% |
523,500 |
2024/12/3 |
1,770.5 |
1,795.5 |
1,770.5 |
1,777 |
+0.94% |
827,700 |
2024/12/2 |
1,734 |
1,773.5 |
1,733 |
1,760.5 |
+1.70% |
849,400 |
2024/11/29 |
1,737 |
1,750 |
1,721.5 |
1,731 |
-0.35% |
674,600 |
2024/11/28 |
1,707 |
1,759.5 |
1,702 |
1,737 |
+1.52% |
750,000 |
2024/11/27 |
1,719 |
1,723 |
1,699.5 |
1,711 |
+0.09% |
540,400 |
2024/11/26 |
1,675.5 |
1,713 |
1,675 |
1,709.5 |
+2.18% |
629,300 |
2024/11/25 |
1,659.5 |
1,678.5 |
1,652.5 |
1,673 |
+1.95% |
1,151,700 |
2024/11/22 |
1,649 |
1,657 |
1,636.5 |
1,641 |
+0.03% |
361,000 |
2024/11/21 |
1,630 |
1,645 |
1,620 |
1,640.5 |
+0.15% |
465,500 |
2024/11/20 |
1,630 |
1,652 |
1,623 |
1,638 |
+1.11% |
523,300 |
2024/11/19 |
1,639 |
1,640 |
1,596.5 |
1,620 |
-0.80% |
556,500 |
2024/11/18 |
1,629.5 |
1,641.5 |
1,625 |
1,633 |
-0.43% |
282,200 |
2024/11/15 |
1,650.5 |
1,650.5 |
1,628.5 |
1,640 |
-0.43% |
378,400 |
2024/11/14 |
1,642 |
1,658.5 |
1,632 |
1,647 |
+0.40% |
515,100 |
2024/11/13 |
1,622 |
1,651.5 |
1,613.5 |
1,640.5 |
-0.18% |
729,500 |
2024/11/12 |
1,635 |
1,651.5 |
1,629 |
1,643.5 |
+0.70% |
506,500 |
2024/11/11 |
1,618.5 |
1,632 |
1,608.5 |
1,632 |
+0.34% |
515,700 |
2024/11/8 |
1,625 |
1,644 |
1,609.5 |
1,626.5 |
+0.96% |
395,200 |
2024/11/7 |
1,615 |
1,634.5 |
1,600.5 |
1,611 |
+0.25% |
645,000 |
2024/11/6 |
1,590 |
1,635.5 |
1,583.5 |
1,607 |
+1.23% |
604,000 |
2024/11/5 |
1,599.5 |
1,610 |
1,586.5 |
1,587.5 |
+0.70% |
638,600 |
2024/11/1 |
1,570 |
1,614 |
1,570 |
1,576.5 |
-1.71% |
703,400 |
2024/10/31 |
1,569.5 |
1,604 |
1,544.5 |
1,604 |
+1.97% |
785,400 |
2024/10/30 |
1,568 |
1,584.5 |
1,553.5 |
1,573 |
+1.09% |
3,186,900 |
2024/10/29 |
1,516.5 |
1,575.5 |
1,498.5 |
1,556 |
+1.04% |
1,428,100 |
2024/10/28 |
1,510.5 |
1,547 |
1,503 |
1,540 |
+2.46% |
823,800 |
2024/10/25 |
1,516 |
1,516 |
1,481.5 |
1,503 |
-0.30% |
559,500 |
2024/10/24 |
1,500 |
1,523 |
1,494.5 |
1,507.5 |
+0.00% |
637,100 |
2024/10/23 |
1,550 |
1,550.5 |
1,505.5 |
1,507.5 |
-2.17% |
744,500 |
2024/10/22 |
1,550 |
1,560.5 |
1,521 |
1,541 |
-1.85% |
1,282,400 |
2024/10/21 |
1,573.5 |
1,579 |
1,557.5 |
1,570 |
+0.42% |
472,300 |
2024/10/18 |
1,588 |
1,597.5 |
1,557 |
1,563.5 |
-1.45% |
573,500 |
2024/10/17 |
1,591 |
1,618 |
1,580 |
1,586.5 |
+0.13% |
470,300 |
2024/10/16 |
1,584.5 |
1,608.5 |
1,573.5 |
1,584.5 |
+0.00% |
611,300 |
2024/10/15 |
1,574 |
1,594.5 |
1,568.5 |
1,584.5 |
+0.54% |
627,900 |
2024/10/11 |
1,588 |
1,591 |
1,576 |
1,576 |
-1.19% |
495,200 |
2024/10/10 |
1,600 |
1,619 |
1,591.5 |
1,595 |
-0.22% |
569,100 |
2024/10/9 |
1,622 |
1,628.5 |
1,591 |
1,598.5 |
-1.54% |
923,800 |
2024/10/8 |
1,656 |
1,673 |
1,618 |
1,623.5 |
-3.22% |
789,800 |
2024/10/7 |
1,645 |
1,678.5 |
1,634 |
1,677.5 |
+3.61% |
915,100 |
2024/10/4 |
1,632 |
1,639.5 |
1,605 |
1,619 |
-0.03% |
691,100 |
2024/10/3 |
1,637.5 |
1,640.5 |
1,613.5 |
1,619.5 |
+0.34% |
639,800 |
2024/10/2 |
1,622 |
1,631.5 |
1,605.5 |
1,614 |
-1.79% |
559,200 |
2024/10/1 |
1,651 |
1,653.5 |
1,625.5 |
1,643.5 |
-0.66% |
759,000 |
2024/9/30 |
1,674.5 |
1,683 |
1,644.5 |
1,654.5 |
-4.72% |
1,079,600 |
2024/9/27 |
1,695 |
1,737.5 |
1,692 |
1,736.5 |
+1.94% |
1,055,500 |
2024/9/26 |
1,681 |
1,703.5 |
1,681 |
1,703.5 |
+1.55% |
861,400 |
2024/9/25 |
1,683 |
1,697 |
1,670.5 |
1,677.5 |
+0.72% |
853,900 |
2024/9/24 |
1,670 |
1,688 |
1,652 |
1,665.5 |
+0.45% |
1,020,600 |
2024/9/20 |
1,650 |
1,668.5 |
1,641.5 |
1,658 |
+1.62% |
1,066,000 |
2024/9/19 |
1,631 |
1,643 |
1,616 |
1,631.5 |
+0.93% |
486,200 |
2024/9/18 |
1,638 |
1,643.5 |
1,607.5 |
1,616.5 |
-0.86% |
541,000 |
2024/9/17 |
1,608 |
1,630.5 |
1,597.5 |
1,630.5 |
+2.26% |
578,800 |
2024/9/13 |
1,606.5 |
1,609 |
1,593.5 |
1,594.5 |
-0.96% |
643,300 |
2024/9/12 |
1,590 |
1,612.5 |
1,579 |
1,610 |
+3.11% |
505,500 |
2024/9/11 |
1,590.5 |
1,594 |
1,548.5 |
1,561.5 |
-1.64% |
585,200 |
2024/9/10 |
1,595 |
1,610.5 |
1,582 |
1,587.5 |
-0.38% |
442,800 |
2024/9/9 |
1,584 |
1,603.5 |
1,577.5 |
1,593.5 |
-0.41% |
493,500 |
2024/9/6 |
1,627.5 |
1,648 |
1,586.5 |
1,600 |
-1.17% |
820,200 |
2024/9/5 |
1,585.5 |
1,624.5 |
1,582 |
1,619 |
+0.87% |
720,200 |
2024/9/4 |
1,624.5 |
1,628.5 |
1,592.5 |
1,605 |
-2.43% |
704,700 |
2024/9/3 |
1,605.5 |
1,655 |
1,602.5 |
1,645 |
+1.89% |
605,600 |
2024/9/2 |
1,620 |
1,634.5 |
1,603 |
1,614.5 |
-0.89% |
510,300 |
2024/8/30 |
1,634 |
1,648 |
1,626 |
1,629 |
-1.06% |
726,800 |
2024/8/29 |
1,631 |
1,649 |
1,630 |
1,646.5 |
-0.18% |
711,900 |
2024/8/28 |
1,679 |
1,687 |
1,636.5 |
1,649.5 |
-1.79% |
1,469,600 |
2024/8/27 |
1,592.5 |
1,691 |
1,592.5 |
1,679.5 |
+5.60% |
3,281,300 |
2024/8/26 |
1,447.5 |
1,600 |
1,436.5 |
1,590.5 |
+10.03% |
2,653,300 |
2024/8/23 |
1,463.5 |
1,474 |
1,443.5 |
1,445.5 |
-1.13% |
384,800 |
2024/8/22 |
1,443 |
1,466.5 |
1,441.5 |
1,462 |
+1.95% |
424,800 |
2024/8/21 |
1,430 |
1,442 |
1,424 |
1,434 |
-0.49% |
281,300 |
2024/8/20 |
1,426 |
1,446 |
1,410 |
1,441 |
+2.34% |
650,000 |
2024/8/19 |
1,382 |
1,413 |
1,375.5 |
1,408 |
+1.84% |
878,600 |
2024/8/16 |
1,405 |
1,408.5 |
1,377.5 |
1,382.5 |
+0.04% |
580,100 |
2024/8/15 |
1,392 |
1,402 |
1,376 |
1,382 |
-1.25% |
599,400 |
2024/8/14 |
1,383.5 |
1,408.5 |
1,383.5 |
1,399.5 |
+1.16% |
564,800 |
|