| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
1,374 |
1,382 |
1,344 |
1,354 |
-2.31% |
359,700 |
| 2025/1/16 |
1,413 |
1,431 |
1,382 |
1,386 |
-0.79% |
436,000 |
| 2025/1/15 |
1,365 |
1,413 |
1,360 |
1,397 |
+0.14% |
577,200 |
| 2025/1/14 |
1,375 |
1,436 |
1,375 |
1,395 |
-0.07% |
707,500 |
| 2025/1/10 |
1,346 |
1,446 |
1,344 |
1,396 |
+2.05% |
1,084,200 |
| 2025/1/9 |
1,311 |
1,379 |
1,305 |
1,368 |
+3.64% |
925,900 |
| 2025/1/8 |
1,250 |
1,328 |
1,244 |
1,320 |
+5.94% |
1,115,800 |
| 2025/1/7 |
1,219 |
1,257 |
1,208 |
1,246 |
+5.33% |
717,000 |
| 2025/1/6 |
1,210 |
1,214 |
1,179 |
1,183 |
-1.09% |
505,000 |
| 2024/12/30 |
1,223 |
1,239 |
1,193 |
1,196 |
-1.16% |
514,400 |
| 2024/12/27 |
1,203 |
1,225 |
1,199 |
1,210 |
+2.46% |
582,800 |
| 2024/12/26 |
1,201 |
1,214 |
1,175 |
1,181 |
-1.99% |
782,200 |
| 2024/12/25 |
1,221 |
1,227 |
1,178 |
1,205 |
-0.90% |
794,700 |
| 2024/12/24 |
1,211 |
1,229 |
1,193 |
1,216 |
+0.25% |
760,600 |
| 2024/12/23 |
1,256 |
1,268 |
1,213 |
1,213 |
-2.88% |
767,800 |
| 2024/12/20 |
1,345 |
1,348 |
1,240 |
1,249 |
-9.16% |
1,223,000 |
| 2024/12/19 |
1,441 |
1,468 |
1,372 |
1,375 |
-6.53% |
1,127,200 |
| 2024/12/18 |
1,390 |
1,500 |
1,388 |
1,471 |
+6.21% |
1,565,100 |
| 2024/12/17 |
1,323 |
1,385 |
1,323 |
1,385 |
+6.54% |
812,100 |
| 2024/12/16 |
1,313 |
1,346 |
1,300 |
1,300 |
-1.44% |
402,200 |
| 2024/12/13 |
1,304 |
1,350 |
1,297 |
1,319 |
-1.12% |
425,000 |
| 2024/12/12 |
1,320 |
1,347 |
1,310 |
1,334 |
+4.06% |
634,600 |
| 2024/12/11 |
1,285 |
1,289 |
1,263 |
1,282 |
-0.39% |
313,800 |
| 2024/12/10 |
1,310 |
1,319 |
1,277 |
1,287 |
+0.23% |
468,000 |
| 2024/12/9 |
1,261 |
1,306 |
1,245 |
1,284 |
+5.94% |
888,800 |
| 2024/12/6 |
1,212 |
1,220 |
1,200 |
1,212 |
+0.00% |
371,400 |
| 2024/12/5 |
1,235 |
1,256 |
1,210 |
1,212 |
-2.88% |
561,400 |
| 2024/12/4 |
1,341 |
1,346 |
1,248 |
1,248 |
-8.17% |
1,043,800 |
| 2024/12/3 |
1,344 |
1,364 |
1,338 |
1,359 |
+1.42% |
389,300 |
| 2024/12/2 |
1,360 |
1,366 |
1,327 |
1,340 |
-0.22% |
289,600 |
| 2024/11/29 |
1,324 |
1,343 |
1,300 |
1,343 |
+1.74% |
372,500 |
| 2024/11/28 |
1,271 |
1,320 |
1,271 |
1,320 |
+3.29% |
272,700 |
| 2024/11/27 |
1,295 |
1,302 |
1,269 |
1,278 |
-2.22% |
293,000 |
| 2024/11/26 |
1,343 |
1,344 |
1,296 |
1,307 |
-1.73% |
304,600 |
| 2024/11/25 |
1,324 |
1,358 |
1,305 |
1,330 |
+0.30% |
525,200 |
| 2024/11/22 |
1,355 |
1,370 |
1,326 |
1,326 |
-2.79% |
438,300 |
| 2024/11/21 |
1,394 |
1,414 |
1,336 |
1,364 |
+1.79% |
1,148,100 |
| 2024/11/20 |
1,376 |
1,405 |
1,316 |
1,340 |
-3.25% |
1,000,200 |
| 2024/11/19 |
1,301 |
1,408 |
1,258 |
1,385 |
+6.54% |
1,658,600 |
| 2024/11/18 |
1,305 |
1,325 |
1,281 |
1,300 |
-1.52% |
330,300 |
| 2024/11/15 |
1,293 |
1,320 |
1,269 |
1,320 |
+1.54% |
583,300 |
| 2024/11/14 |
1,236 |
1,300 |
1,201 |
1,300 |
-2.48% |
1,181,700 |
| 2024/11/13 |
1,316 |
1,350 |
1,311 |
1,333 |
+1.52% |
1,153,200 |
| 2024/11/12 |
1,332 |
1,333 |
1,286 |
1,313 |
+0.15% |
403,900 |
| 2024/11/11 |
1,281 |
1,315 |
1,281 |
1,311 |
+1.71% |
393,300 |
| 2024/11/8 |
1,251 |
1,317 |
1,237 |
1,289 |
+4.04% |
733,800 |
| 2024/11/7 |
1,230 |
1,261 |
1,225 |
1,239 |
+2.65% |
377,600 |
| 2024/11/6 |
1,200 |
1,219 |
1,195 |
1,207 |
+0.42% |
254,400 |
| 2024/11/5 |
1,229 |
1,238 |
1,196 |
1,202 |
-2.67% |
294,300 |
| 2024/11/1 |
1,199 |
1,254 |
1,199 |
1,235 |
+1.40% |
562,800 |
| 2024/10/31 |
1,236 |
1,245 |
1,199 |
1,218 |
-1.46% |
428,500 |
| 2024/10/30 |
1,214 |
1,246 |
1,198 |
1,236 |
+2.66% |
828,600 |
| 2024/10/29 |
1,194 |
1,212 |
1,191 |
1,204 |
-0.17% |
281,900 |
| 2024/10/28 |
1,165 |
1,210 |
1,164 |
1,206 |
+3.97% |
410,500 |
| 2024/10/25 |
1,185 |
1,197 |
1,156 |
1,160 |
-2.44% |
419,800 |
| 2024/10/24 |
1,177 |
1,203 |
1,166 |
1,189 |
-0.25% |
501,600 |
| 2024/10/23 |
1,192 |
1,211 |
1,180 |
1,192 |
-0.08% |
368,300 |
| 2024/10/22 |
1,237 |
1,242 |
1,192 |
1,193 |
-3.56% |
576,400 |
| 2024/10/21 |
1,241 |
1,264 |
1,232 |
1,237 |
+0.00% |
279,000 |
| 2024/10/18 |
1,278 |
1,289 |
1,229 |
1,237 |
-2.14% |
405,700 |
| 2024/10/17 |
1,270 |
1,275 |
1,244 |
1,264 |
+0.16% |
383,200 |
| 2024/10/16 |
1,292 |
1,335 |
1,261 |
1,262 |
-2.32% |
548,800 |
| 2024/10/15 |
1,338 |
1,350 |
1,290 |
1,292 |
-3.37% |
527,500 |
| 2024/10/11 |
1,343 |
1,359 |
1,332 |
1,337 |
-0.74% |
343,400 |
| 2024/10/10 |
1,380 |
1,384 |
1,345 |
1,347 |
-1.61% |
643,100 |
| 2024/10/9 |
1,297 |
1,370 |
1,295 |
1,369 |
+7.54% |
915,200 |
| 2024/10/8 |
1,304 |
1,307 |
1,270 |
1,273 |
-3.71% |
614,700 |
| 2024/10/7 |
1,322 |
1,347 |
1,311 |
1,322 |
+1.54% |
915,700 |
| 2024/10/4 |
1,308 |
1,336 |
1,291 |
1,302 |
-1.36% |
875,200 |
| 2024/10/3 |
1,394 |
1,394 |
1,320 |
1,320 |
-2.22% |
1,018,300 |
| 2024/10/2 |
1,400 |
1,418 |
1,350 |
1,350 |
-6.90% |
1,578,300 |
| 2024/10/1 |
1,400 |
1,450 |
1,325 |
1,450 |
+3.94% |
2,421,100 |
| 2024/9/30 |
1,431 |
1,500 |
1,381 |
1,395 |
+10.89% |
4,645,200 |
| 2024/9/27 |
1,256 |
1,266 |
1,234 |
1,258 |
+0.00% |
505,400 |
| 2024/9/26 |
1,254 |
1,258 |
1,225 |
1,258 |
+1.29% |
395,200 |
| 2024/9/25 |
1,223 |
1,255 |
1,216 |
1,242 |
+0.24% |
293,200 |
| 2024/9/24 |
1,304 |
1,307 |
1,239 |
1,239 |
-4.03% |
521,300 |
| 2024/9/20 |
1,330 |
1,338 |
1,291 |
1,291 |
-0.31% |
670,000 |
| 2024/9/19 |
1,278 |
1,304 |
1,260 |
1,295 |
+3.60% |
503,800 |
| 2024/9/18 |
1,245 |
1,277 |
1,235 |
1,250 |
+2.04% |
406,700 |
| 2024/9/17 |
1,230 |
1,246 |
1,209 |
1,225 |
-0.24% |
329,200 |
| 2024/9/13 |
1,300 |
1,303 |
1,226 |
1,228 |
-4.66% |
599,100 |
| 2024/9/12 |
1,240 |
1,291 |
1,240 |
1,288 |
+7.33% |
695,800 |
| 2024/9/11 |
1,252 |
1,261 |
1,190 |
1,200 |
-4.15% |
911,500 |
| 2024/9/10 |
1,264 |
1,278 |
1,248 |
1,252 |
+0.16% |
440,600 |
| 2024/9/9 |
1,238 |
1,269 |
1,229 |
1,250 |
-2.87% |
597,600 |
| 2024/9/6 |
1,307 |
1,314 |
1,278 |
1,287 |
-1.45% |
441,400 |
| 2024/9/5 |
1,303 |
1,333 |
1,289 |
1,306 |
-1.73% |
507,500 |
| 2024/9/4 |
1,318 |
1,361 |
1,303 |
1,329 |
-3.56% |
756,100 |
| 2024/9/3 |
1,374 |
1,418 |
1,373 |
1,378 |
-0.43% |
700,100 |
| 2024/9/2 |
1,430 |
1,437 |
1,355 |
1,384 |
-3.42% |
912,700 |
| 2024/8/30 |
1,424 |
1,443 |
1,402 |
1,433 |
+0.99% |
829,200 |
| 2024/8/29 |
1,410 |
1,470 |
1,392 |
1,419 |
+0.78% |
1,257,300 |
| 2024/8/28 |
1,417 |
1,430 |
1,363 |
1,408 |
-1.33% |
972,500 |
| 2024/8/27 |
1,393 |
1,443 |
1,391 |
1,427 |
+1.57% |
978,500 |
| 2024/8/26 |
1,388 |
1,423 |
1,348 |
1,405 |
+2.70% |
1,123,700 |
| 2024/8/23 |
1,357 |
1,368 |
1,329 |
1,368 |
-0.22% |
1,218,200 |
| 2024/8/22 |
1,302 |
1,375 |
1,273 |
1,371 |
+5.95% |
2,081,200 |
| 2024/8/21 |
1,197 |
1,298 |
1,191 |
1,294 |
+8.19% |
1,573,300 |
| 2024/8/20 |
1,177 |
1,224 |
1,173 |
1,196 |
+3.91% |
931,300 |
| 2024/8/19 |
1,135 |
1,176 |
1,112 |
1,151 |
+4.16% |
1,054,000 |
| 2024/8/16 |
1,080 |
1,112 |
1,056 |
1,105 |
+4.64% |
899,800 |
| 2024/8/15 |
1,093 |
1,100 |
1,038 |
1,056 |
-1.77% |
1,278,400 |
| 2024/8/14 |
1,058 |
1,075 |
1,034 |
1,075 |
+3.46% |
661,000 |
| 2024/8/13 |
1,020 |
1,039 |
1,016 |
1,039 |
+3.08% |
513,000 |
| 2024/8/9 |
1,003 |
1,025 |
982 |
1,008 |
+2.02% |
556,100 |
| 2024/8/8 |
965 |
1,010 |
961 |
988 |
+0.82% |
532,100 |
| 2024/8/7 |
923 |
1,013 |
919 |
980 |
+5.38% |
885,800 |
| 2024/8/6 |
888 |
944 |
888 |
930 |
+12.32% |
1,017,700 |
| 2024/8/5 |
922 |
935 |
828 |
828 |
-15.34% |
1,635,900 |
| 2024/8/2 |
1,010 |
1,018 |
978 |
978 |
-7.56% |
1,868,900 |
| 2024/8/1 |
1,113 |
1,118 |
1,058 |
1,058 |
-6.12% |
780,000 |
| 2024/7/31 |
1,140 |
1,140 |
1,092 |
1,127 |
-1.31% |
551,500 |
| 2024/7/30 |
1,140 |
1,146 |
1,111 |
1,142 |
-0.17% |
636,100 |
| 2024/7/29 |
1,123 |
1,144 |
1,113 |
1,144 |
+3.06% |
392,800 |
| 2024/7/26 |
1,160 |
1,161 |
1,108 |
1,110 |
-2.20% |
569,300 |
| 2024/7/25 |
1,152 |
1,158 |
1,129 |
1,135 |
-1.99% |
508,000 |
| 2024/7/24 |
1,164 |
1,187 |
1,155 |
1,158 |
-1.86% |
627,600 |
| 2024/7/23 |
1,207 |
1,220 |
1,180 |
1,180 |
-1.42% |
372,400 |
| 2024/7/22 |
1,263 |
1,265 |
1,195 |
1,197 |
-5.00% |
706,600 |
| 2024/7/19 |
1,287 |
1,287 |
1,254 |
1,260 |
-2.78% |
414,100 |
| 2024/7/18 |
1,282 |
1,314 |
1,277 |
1,296 |
+1.09% |
445,000 |
| 2024/7/17 |
1,275 |
1,317 |
1,274 |
1,282 |
+1.67% |
765,400 |
|
