| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
1,050 |
1,055 |
1,027 |
1,039 |
-2.44% |
3,362,900 |
| 2025/1/10 |
1,089.5 |
1,094 |
1,060 |
1,065 |
-2.25% |
2,796,600 |
| 2025/1/9 |
1,090.5 |
1,097.5 |
1,082.5 |
1,089.5 |
+0.83% |
2,562,500 |
| 2025/1/8 |
1,070 |
1,089 |
1,064 |
1,080.5 |
+0.93% |
2,642,200 |
| 2025/1/7 |
1,099 |
1,106 |
1,066 |
1,070.5 |
+1.37% |
3,418,700 |
| 2025/1/6 |
1,100 |
1,100.5 |
1,052.5 |
1,056 |
-3.65% |
3,064,300 |
| 2024/12/30 |
1,114 |
1,117 |
1,096 |
1,096 |
-1.39% |
2,162,100 |
| 2024/12/27 |
1,091.5 |
1,114.5 |
1,091 |
1,111.5 |
+2.07% |
1,730,900 |
| 2024/12/26 |
1,086 |
1,091.5 |
1,076 |
1,089 |
-0.23% |
1,439,700 |
| 2024/12/25 |
1,100 |
1,101.5 |
1,082 |
1,091.5 |
-0.09% |
1,367,100 |
| 2024/12/24 |
1,100 |
1,107 |
1,092 |
1,092.5 |
-1.27% |
1,913,000 |
| 2024/12/23 |
1,111.5 |
1,117.5 |
1,093.5 |
1,106.5 |
-0.05% |
2,139,700 |
| 2024/12/20 |
1,114 |
1,125.5 |
1,105 |
1,107 |
-0.63% |
2,621,700 |
| 2024/12/19 |
1,105 |
1,122.5 |
1,102 |
1,114 |
-1.02% |
1,963,100 |
| 2024/12/18 |
1,137.5 |
1,150.5 |
1,125.5 |
1,125.5 |
-1.01% |
2,483,800 |
| 2024/12/17 |
1,148.5 |
1,160 |
1,136.5 |
1,137 |
+0.09% |
2,832,200 |
| 2024/12/16 |
1,153 |
1,155 |
1,123 |
1,136 |
-1.52% |
3,202,800 |
| 2024/12/13 |
1,107 |
1,162.5 |
1,098 |
1,153.5 |
+4.06% |
7,886,900 |
| 2024/12/12 |
1,082 |
1,111.5 |
1,080 |
1,108.5 |
+2.92% |
4,487,700 |
| 2024/12/11 |
1,075 |
1,079 |
1,061.5 |
1,077 |
-0.69% |
1,976,400 |
| 2024/12/10 |
1,084 |
1,088.5 |
1,073.5 |
1,084.5 |
+0.00% |
2,117,400 |
| 2024/12/9 |
1,084 |
1,100.5 |
1,079 |
1,084.5 |
+1.45% |
3,345,900 |
| 2024/12/6 |
1,077 |
1,087.5 |
1,058.5 |
1,069 |
-0.83% |
1,985,500 |
| 2024/12/5 |
1,079 |
1,092 |
1,066.5 |
1,078 |
+0.89% |
2,489,800 |
| 2024/12/4 |
1,050 |
1,090 |
1,048.5 |
1,068.5 |
+1.57% |
4,568,400 |
| 2024/12/3 |
1,040 |
1,061 |
1,040 |
1,052 |
+2.19% |
4,159,200 |
| 2024/12/2 |
1,038.5 |
1,040 |
1,025.5 |
1,029.5 |
-0.96% |
1,630,200 |
| 2024/11/29 |
1,031 |
1,047 |
1,026 |
1,039.5 |
+0.82% |
1,645,100 |
| 2024/11/28 |
1,021.5 |
1,034 |
1,016 |
1,031 |
-0.05% |
1,711,600 |
| 2024/11/27 |
1,033 |
1,041.5 |
1,017.5 |
1,031.5 |
-0.63% |
1,636,000 |
| 2024/11/26 |
1,015 |
1,043.5 |
1,011 |
1,038 |
+2.22% |
2,878,700 |
| 2024/11/25 |
1,015 |
1,030 |
1,008.5 |
1,015.5 |
+0.69% |
2,251,800 |
| 2024/11/22 |
1,011.5 |
1,011.5 |
999.1 |
1,008.5 |
-0.44% |
1,441,500 |
| 2024/11/21 |
1,020 |
1,028 |
1,005.5 |
1,013 |
-0.73% |
1,797,100 |
| 2024/11/20 |
1,006 |
1,050 |
1,005 |
1,020.5 |
+1.54% |
4,433,900 |
| 2024/11/19 |
980 |
1,013 |
979.9 |
1,005 |
+2.17% |
3,175,100 |
| 2024/11/18 |
975 |
996.3 |
973.1 |
983.7 |
+0.94% |
3,328,000 |
| 2024/11/15 |
980.3 |
986.4 |
970.1 |
974.5 |
-0.49% |
4,703,700 |
| 2024/11/14 |
1,024 |
1,028.5 |
973 |
979.3 |
-4.32% |
6,207,600 |
| 2024/11/13 |
1,035 |
1,040 |
1,017.5 |
1,023.5 |
-0.92% |
2,661,800 |
| 2024/11/12 |
1,056 |
1,062.5 |
1,025 |
1,033 |
-0.63% |
3,942,500 |
| 2024/11/11 |
1,047.5 |
1,052.5 |
1,024.5 |
1,039.5 |
-0.72% |
2,847,800 |
| 2024/11/8 |
1,058.5 |
1,059.5 |
1,041 |
1,047 |
-1.64% |
3,332,000 |
| 2024/11/7 |
1,049.5 |
1,064.5 |
1,032.5 |
1,064.5 |
+3.35% |
5,193,400 |
| 2024/11/6 |
1,019 |
1,044.5 |
1,015 |
1,030 |
+2.79% |
6,340,200 |
| 2024/11/5 |
1,001.5 |
1,006 |
991.4 |
1,002 |
-1.67% |
4,369,500 |
| 2024/11/1 |
981 |
1,021.5 |
971 |
1,019 |
+1.24% |
5,805,000 |
| 2024/10/31 |
961 |
1,007 |
957 |
1,006.5 |
-3.13% |
15,243,600 |
| 2024/10/30 |
1,040.5 |
1,048.5 |
1,027 |
1,039 |
+0.78% |
6,890,500 |
| 2024/10/29 |
1,016.5 |
1,038 |
1,010 |
1,031 |
+1.43% |
3,311,400 |
| 2024/10/28 |
981.5 |
1,020 |
979.8 |
1,016.5 |
+2.67% |
2,478,300 |
| 2024/10/25 |
995 |
998.3 |
977.6 |
990.1 |
-0.59% |
3,313,000 |
| 2024/10/24 |
991 |
1,007 |
986.1 |
996 |
-0.21% |
2,733,600 |
| 2024/10/23 |
1,009.5 |
1,011 |
998.1 |
998.1 |
-1.18% |
2,508,800 |
| 2024/10/22 |
1,032 |
1,033.5 |
1,010 |
1,010 |
-2.27% |
2,880,600 |
| 2024/10/21 |
1,027 |
1,039 |
1,024 |
1,033.5 |
+1.13% |
1,928,000 |
| 2024/10/18 |
1,035 |
1,035.5 |
1,019.5 |
1,022 |
-0.58% |
1,459,600 |
| 2024/10/17 |
1,038 |
1,042 |
1,026.5 |
1,028 |
-1.67% |
2,605,200 |
| 2024/10/16 |
1,047 |
1,058.5 |
1,038 |
1,045.5 |
-0.85% |
2,567,400 |
| 2024/10/15 |
1,050 |
1,064.5 |
1,049.5 |
1,054.5 |
+1.01% |
3,107,500 |
| 2024/10/11 |
1,039.5 |
1,048.5 |
1,030.5 |
1,044 |
+0.82% |
2,291,400 |
| 2024/10/10 |
1,033 |
1,040 |
1,024 |
1,035.5 |
+0.58% |
2,461,200 |
| 2024/10/9 |
1,014 |
1,034.5 |
1,007.5 |
1,029.5 |
+2.49% |
4,617,200 |
| 2024/10/8 |
1,003.5 |
1,008.5 |
997.4 |
1,004.5 |
-0.84% |
3,059,900 |
| 2024/10/7 |
1,020.5 |
1,024 |
1,012.5 |
1,013 |
+0.00% |
2,703,800 |
| 2024/10/4 |
1,002 |
1,013 |
1,000.5 |
1,013 |
+0.60% |
2,707,700 |
| 2024/10/3 |
1,023.5 |
1,024.5 |
1,005.5 |
1,007 |
+1.35% |
1,649,200 |
| 2024/10/2 |
1,014 |
1,017.5 |
991 |
993.6 |
-2.78% |
2,530,000 |
| 2024/10/1 |
1,029.5 |
1,030 |
1,005.5 |
1,022 |
+0.25% |
2,228,400 |
| 2024/9/30 |
993.4 |
1,021 |
990 |
1,019.5 |
-1.73% |
4,774,000 |
| 2024/9/27 |
1,015.5 |
1,040 |
1,015 |
1,037.5 |
-0.05% |
3,321,700 |
| 2024/9/26 |
1,032.5 |
1,040.5 |
1,024.5 |
1,038 |
+0.97% |
4,383,100 |
| 2024/9/25 |
1,032 |
1,036.5 |
1,021 |
1,028 |
-0.48% |
2,470,100 |
| 2024/9/24 |
1,051 |
1,052.5 |
1,033 |
1,033 |
-1.53% |
2,910,100 |
| 2024/9/20 |
1,056 |
1,060 |
1,043.5 |
1,049 |
+0.05% |
2,466,400 |
| 2024/9/19 |
1,029 |
1,056 |
1,025.5 |
1,048.5 |
+2.89% |
2,881,700 |
| 2024/9/18 |
1,024 |
1,032.5 |
1,012.5 |
1,019 |
-0.49% |
2,280,100 |
| 2024/9/17 |
1,033 |
1,033.5 |
1,011 |
1,024 |
+0.00% |
3,280,600 |
| 2024/9/13 |
1,054 |
1,056 |
1,017.5 |
1,024 |
-3.26% |
3,853,300 |
| 2024/9/12 |
1,050 |
1,064 |
1,039 |
1,058.5 |
+2.42% |
3,416,900 |
| 2024/9/11 |
1,049.5 |
1,052.5 |
1,027 |
1,033.5 |
-0.82% |
3,234,800 |
| 2024/9/10 |
1,024.5 |
1,047.5 |
1,021.5 |
1,042 |
+2.01% |
2,149,400 |
| 2024/9/9 |
1,002 |
1,024.5 |
1,001.5 |
1,021.5 |
-1.07% |
3,466,800 |
| 2024/9/6 |
1,067.5 |
1,069 |
1,022.5 |
1,032.5 |
-2.04% |
3,112,200 |
| 2024/9/5 |
1,029 |
1,061 |
1,010 |
1,054 |
+1.69% |
3,700,300 |
| 2024/9/4 |
1,036 |
1,062 |
1,032.5 |
1,036.5 |
-2.77% |
4,070,200 |
| 2024/9/3 |
1,020.5 |
1,066 |
1,017 |
1,066 |
+5.28% |
5,257,300 |
| 2024/9/2 |
1,016.5 |
1,019.5 |
1,005 |
1,012.5 |
+0.20% |
1,782,500 |
| 2024/8/30 |
1,020.5 |
1,028.5 |
1,000 |
1,010.5 |
-1.08% |
3,905,200 |
| 2024/8/29 |
1,037.5 |
1,042 |
1,017 |
1,021.5 |
-2.01% |
2,989,800 |
| 2024/8/28 |
1,042 |
1,049.5 |
1,034 |
1,042.5 |
+0.43% |
2,578,200 |
| 2024/8/27 |
1,036 |
1,046.5 |
1,029.5 |
1,038 |
+0.92% |
1,880,100 |
| 2024/8/26 |
1,006 |
1,028.5 |
1,002.5 |
1,028.5 |
+2.24% |
2,934,100 |
| 2024/8/23 |
999 |
1,010.5 |
993.5 |
1,006 |
+0.15% |
2,587,300 |
| 2024/8/22 |
985 |
1,008 |
984 |
1,004.5 |
+2.22% |
3,539,400 |
| 2024/8/21 |
968.3 |
989 |
963.5 |
982.7 |
-0.06% |
3,601,700 |
| 2024/8/20 |
982.9 |
990.5 |
970.6 |
983.3 |
+1.30% |
4,562,500 |
| 2024/8/19 |
962 |
986.3 |
958.9 |
970.7 |
+0.98% |
5,066,600 |
| 2024/8/16 |
970 |
971.2 |
944.7 |
961.3 |
+0.60% |
4,748,600 |
| 2024/8/15 |
935 |
956.1 |
932.2 |
955.6 |
+3.00% |
3,946,100 |
| 2024/8/14 |
925.6 |
930.7 |
911.1 |
927.8 |
+1.32% |
4,129,300 |
| 2024/8/13 |
896 |
918.4 |
894.2 |
915.7 |
+3.94% |
5,419,100 |
| 2024/8/9 |
909.9 |
911.9 |
873.3 |
881 |
-1.09% |
6,257,900 |
| 2024/8/8 |
871 |
914.8 |
863 |
890.7 |
+1.33% |
6,247,200 |
| 2024/8/7 |
870 |
903.1 |
863.9 |
879 |
-0.28% |
6,217,900 |
| 2024/8/6 |
859.3 |
905 |
858.8 |
881.5 |
+8.72% |
9,188,700 |
| 2024/8/5 |
869.6 |
888.3 |
797.5 |
810.8 |
-11.35% |
11,972,200 |
| 2024/8/2 |
957 |
959.7 |
914.6 |
914.6 |
-8.95% |
12,472,400 |
| 2024/8/1 |
1,029 |
1,031.5 |
973 |
1,004.5 |
+3.94% |
15,539,000 |
| 2024/7/31 |
965.5 |
975 |
941.1 |
966.4 |
+0.10% |
7,345,800 |
| 2024/7/30 |
970.2 |
976.9 |
960.5 |
965.4 |
-1.33% |
2,722,800 |
| 2024/7/29 |
950 |
983.5 |
949.8 |
978.4 |
+3.57% |
3,965,600 |
| 2024/7/26 |
948.3 |
954 |
943.1 |
944.7 |
-0.64% |
3,452,300 |
| 2024/7/25 |
951 |
956.6 |
942.8 |
950.8 |
-1.21% |
3,804,600 |
| 2024/7/24 |
972 |
983.9 |
960.6 |
962.4 |
-0.74% |
3,296,300 |
| 2024/7/23 |
973 |
992 |
969.2 |
969.6 |
+0.42% |
4,478,500 |
| 2024/7/22 |
964 |
978.6 |
958 |
965.5 |
+1.09% |
4,206,500 |
| 2024/7/19 |
961 |
962.5 |
948.2 |
955.1 |
-1.02% |
3,834,900 |
| 2024/7/18 |
965 |
974 |
961.3 |
964.9 |
-0.58% |
2,480,700 |
| 2024/7/17 |
970 |
978.5 |
960.5 |
970.5 |
+0.65% |
3,162,500 |
| 2024/7/16 |
974.5 |
975 |
959.3 |
964.2 |
-1.52% |
3,804,000 |
| 2024/7/12 |
939 |
981.4 |
937 |
979.1 |
+2.97% |
5,718,400 |
| 2024/7/11 |
960 |
965.3 |
949.7 |
950.9 |
-0.87% |
3,801,600 |
|
