| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
2,170 |
2,174.5 |
2,123 |
2,144.5 |
+0.70% |
4,103,200 |
| 2025/1/20 |
2,118 |
2,153 |
2,112 |
2,129.5 |
+1.26% |
3,894,100 |
| 2025/1/17 |
2,106 |
2,117 |
2,077.5 |
2,103 |
-0.52% |
5,076,200 |
| 2025/1/16 |
2,139.5 |
2,148.5 |
2,106 |
2,114 |
-1.19% |
5,294,400 |
| 2025/1/15 |
2,155 |
2,171.5 |
2,131.5 |
2,139.5 |
-0.12% |
5,047,900 |
| 2025/1/14 |
2,155 |
2,176.5 |
2,132 |
2,142 |
-0.95% |
6,302,500 |
| 2025/1/10 |
2,154 |
2,189 |
2,154 |
2,162.5 |
+0.39% |
7,007,400 |
| 2025/1/9 |
2,197.5 |
2,201 |
2,147 |
2,154 |
-2.75% |
6,889,000 |
| 2025/1/8 |
2,207 |
2,216 |
2,194.5 |
2,215 |
-0.23% |
6,184,600 |
| 2025/1/7 |
2,215 |
2,222 |
2,176.5 |
2,220 |
+0.93% |
5,845,500 |
| 2025/1/6 |
2,210.5 |
2,216.5 |
2,186 |
2,199.5 |
-0.68% |
6,656,000 |
| 2024/12/30 |
2,205.5 |
2,234.5 |
2,201 |
2,214.5 |
+0.43% |
5,943,600 |
| 2024/12/27 |
2,192 |
2,226 |
2,176.5 |
2,205 |
+1.59% |
24,904,300 |
| 2024/12/26 |
2,096 |
2,187.5 |
2,096 |
2,170.5 |
+3.65% |
10,006,100 |
| 2024/12/25 |
2,081 |
2,094 |
2,051.5 |
2,094 |
+0.65% |
6,939,500 |
| 2024/12/24 |
2,070.5 |
2,097 |
2,065.5 |
2,080.5 |
+0.56% |
5,407,500 |
| 2024/12/23 |
2,048 |
2,077 |
2,034 |
2,069 |
+0.93% |
10,364,300 |
| 2024/12/20 |
2,055 |
2,068 |
2,045 |
2,050 |
-0.29% |
26,580,200 |
| 2024/12/19 |
2,045 |
2,074 |
2,042 |
2,056 |
-1.32% |
8,201,500 |
| 2024/12/18 |
2,060.5 |
2,105 |
2,058 |
2,083.5 |
+0.24% |
7,024,700 |
| 2024/12/17 |
2,129 |
2,141.5 |
2,078.5 |
2,078.5 |
-2.69% |
8,317,100 |
| 2024/12/16 |
2,141 |
2,151 |
2,132 |
2,136 |
-0.65% |
4,770,500 |
| 2024/12/13 |
2,144 |
2,167.5 |
2,143 |
2,150 |
-1.19% |
7,404,600 |
| 2024/12/12 |
2,160 |
2,200 |
2,155 |
2,176 |
+1.40% |
8,908,000 |
| 2024/12/11 |
2,165 |
2,175.5 |
2,134 |
2,146 |
-0.79% |
8,575,900 |
| 2024/12/10 |
2,200 |
2,213.5 |
2,163 |
2,163 |
+0.00% |
8,345,000 |
| 2024/12/9 |
2,153 |
2,171.5 |
2,150 |
2,163 |
+0.44% |
5,613,100 |
| 2024/12/6 |
2,169 |
2,183 |
2,144.5 |
2,153.5 |
-0.71% |
6,541,800 |
| 2024/12/5 |
2,205 |
2,208 |
2,161 |
2,169 |
-0.73% |
6,249,800 |
| 2024/12/4 |
2,194.5 |
2,202.5 |
2,178 |
2,185 |
-0.57% |
5,420,800 |
| 2024/12/3 |
2,180 |
2,209 |
2,171.5 |
2,197.5 |
+1.38% |
7,188,500 |
| 2024/12/2 |
2,153.5 |
2,172.5 |
2,142.5 |
2,167.5 |
+1.81% |
5,887,800 |
| 2024/11/29 |
2,150 |
2,160.5 |
2,107.5 |
2,129 |
-1.73% |
7,721,900 |
| 2024/11/28 |
2,150 |
2,172 |
2,144 |
2,166.5 |
+0.39% |
5,037,000 |
| 2024/11/27 |
2,231 |
2,234.5 |
2,150.5 |
2,158 |
-3.57% |
6,659,000 |
| 2024/11/26 |
2,255 |
2,269 |
2,209.5 |
2,238 |
-1.26% |
6,327,900 |
| 2024/11/25 |
2,287 |
2,297 |
2,266.5 |
2,266.5 |
-0.04% |
7,961,600 |
| 2024/11/22 |
2,297.5 |
2,308 |
2,267.5 |
2,267.5 |
-0.83% |
5,040,100 |
| 2024/11/21 |
2,292.5 |
2,304 |
2,280.5 |
2,286.5 |
-0.33% |
3,812,300 |
| 2024/11/20 |
2,285.5 |
2,313.5 |
2,280 |
2,294 |
+0.22% |
4,962,500 |
| 2024/11/19 |
2,265.5 |
2,294 |
2,262 |
2,289 |
+1.04% |
4,579,000 |
| 2024/11/18 |
2,279 |
2,284.5 |
2,260 |
2,265.5 |
-1.86% |
5,762,400 |
| 2024/11/15 |
2,313 |
2,333 |
2,302.5 |
2,308.5 |
+1.65% |
6,440,000 |
| 2024/11/14 |
2,265 |
2,297 |
2,265 |
2,271 |
+0.51% |
6,142,100 |
| 2024/11/13 |
2,316 |
2,335 |
2,243 |
2,259.5 |
-3.34% |
7,851,800 |
| 2024/11/12 |
2,342.5 |
2,384 |
2,330.5 |
2,337.5 |
+0.54% |
8,053,900 |
| 2024/11/11 |
2,321 |
2,337.5 |
2,309.5 |
2,325 |
+0.17% |
6,037,800 |
| 2024/11/8 |
2,382.5 |
2,383 |
2,308 |
2,321 |
-1.36% |
10,402,400 |
| 2024/11/7 |
2,322 |
2,365 |
2,311 |
2,353 |
+4.97% |
12,319,000 |
| 2024/11/6 |
2,222.5 |
2,270.5 |
2,213 |
2,241.5 |
+1.15% |
8,910,800 |
| 2024/11/5 |
2,166 |
2,256.5 |
2,165 |
2,216 |
+2.78% |
9,645,000 |
| 2024/11/1 |
2,222.5 |
2,245 |
2,150 |
2,156 |
-2.75% |
11,215,100 |
| 2024/10/31 |
2,182 |
2,330 |
2,122.5 |
2,217 |
+0.70% |
27,494,100 |
| 2024/10/30 |
2,143 |
2,201.5 |
2,142 |
2,201.5 |
+2.61% |
53,594,100 |
| 2024/10/29 |
2,140 |
2,154 |
2,128 |
2,145.5 |
-0.26% |
5,041,100 |
| 2024/10/28 |
2,099 |
2,161 |
2,090 |
2,151 |
+2.48% |
5,436,900 |
| 2024/10/25 |
2,097 |
2,112.5 |
2,089.5 |
2,099 |
-0.62% |
4,024,200 |
| 2024/10/24 |
2,108 |
2,121 |
2,078 |
2,112 |
-0.85% |
5,666,800 |
| 2024/10/23 |
2,084 |
2,153 |
2,082.5 |
2,130 |
+2.63% |
6,980,300 |
| 2024/10/22 |
2,087 |
2,109.5 |
2,063 |
2,075.5 |
-0.38% |
4,978,000 |
| 2024/10/21 |
2,098.5 |
2,109 |
2,075.5 |
2,083.5 |
-0.14% |
3,879,600 |
| 2024/10/18 |
2,099.5 |
2,103 |
2,071 |
2,086.5 |
+1.04% |
3,845,400 |
| 2024/10/17 |
2,094 |
2,108 |
2,058.5 |
2,065 |
-0.75% |
6,034,400 |
| 2024/10/16 |
2,064.5 |
2,109 |
2,055 |
2,080.5 |
-1.35% |
6,674,600 |
| 2024/10/15 |
2,161 |
2,162 |
2,106.5 |
2,109 |
-1.01% |
6,820,800 |
| 2024/10/11 |
2,160 |
2,160 |
2,130 |
2,130.5 |
-0.47% |
5,182,100 |
| 2024/10/10 |
2,145.5 |
2,161 |
2,136.5 |
2,140.5 |
+0.87% |
4,850,200 |
| 2024/10/9 |
2,148 |
2,149 |
2,112 |
2,122 |
+0.14% |
5,172,400 |
| 2024/10/8 |
2,141 |
2,143 |
2,110.5 |
2,119 |
-2.80% |
6,210,500 |
| 2024/10/7 |
2,185 |
2,188 |
2,160 |
2,180 |
+2.13% |
6,962,400 |
| 2024/10/4 |
2,164.5 |
2,170 |
2,127 |
2,134.5 |
-0.84% |
5,627,900 |
| 2024/10/3 |
2,160 |
2,186.5 |
2,152.5 |
2,152.5 |
+1.77% |
5,510,500 |
| 2024/10/2 |
2,110 |
2,131.5 |
2,105 |
2,115 |
-1.49% |
7,064,200 |
| 2024/10/1 |
2,142 |
2,159 |
2,120.5 |
2,147 |
+1.01% |
6,158,800 |
| 2024/9/30 |
2,124.5 |
2,152.5 |
2,112 |
2,125.5 |
-5.74% |
8,857,800 |
| 2024/9/27 |
2,225 |
2,258 |
2,205 |
2,255 |
+2.13% |
6,679,900 |
| 2024/9/26 |
2,187.5 |
2,208 |
2,169.5 |
2,208 |
+1.66% |
6,511,100 |
| 2024/9/25 |
2,130 |
2,182.5 |
2,127.5 |
2,172 |
+1.95% |
5,665,000 |
| 2024/9/24 |
2,165 |
2,175 |
2,130.5 |
2,130.5 |
+0.52% |
5,631,400 |
| 2024/9/20 |
2,160 |
2,162.5 |
2,117.5 |
2,119.5 |
+1.78% |
8,051,600 |
| 2024/9/19 |
2,100 |
2,122 |
2,082.5 |
2,082.5 |
+2.84% |
8,082,400 |
| 2024/9/18 |
2,037 |
2,045.5 |
2,010.5 |
2,025 |
+0.67% |
4,908,300 |
| 2024/9/17 |
2,025 |
2,042.5 |
1,977 |
2,011.5 |
-0.57% |
7,200,200 |
| 2024/9/13 |
2,045 |
2,050 |
2,013.5 |
2,023 |
-0.71% |
9,473,600 |
| 2024/9/12 |
2,032 |
2,050.5 |
2,007.5 |
2,037.5 |
+3.64% |
7,866,100 |
| 2024/9/11 |
1,999 |
2,003.5 |
1,946 |
1,966 |
-3.06% |
9,598,500 |
| 2024/9/10 |
2,045 |
2,055 |
2,026 |
2,028 |
-0.69% |
5,632,900 |
| 2024/9/9 |
2,000 |
2,044 |
1,986 |
2,042 |
-1.45% |
6,273,500 |
| 2024/9/6 |
2,085 |
2,094.5 |
2,061.5 |
2,072 |
-1.40% |
5,200,600 |
| 2024/9/5 |
2,097.5 |
2,125.5 |
2,071 |
2,101.5 |
-0.94% |
6,534,200 |
| 2024/9/4 |
2,156.5 |
2,167 |
2,113 |
2,121.5 |
-4.59% |
6,636,100 |
| 2024/9/3 |
2,245 |
2,256.5 |
2,212.5 |
2,223.5 |
-1.48% |
3,825,100 |
| 2024/9/2 |
2,260 |
2,276.5 |
2,239 |
2,257 |
+0.74% |
2,991,200 |
| 2024/8/30 |
2,238.5 |
2,248.5 |
2,221 |
2,240.5 |
-0.13% |
5,112,600 |
| 2024/8/29 |
2,231 |
2,248 |
2,220.5 |
2,243.5 |
-0.22% |
2,981,700 |
| 2024/8/28 |
2,220 |
2,249 |
2,213 |
2,248.5 |
+1.38% |
3,145,800 |
| 2024/8/27 |
2,210 |
2,226.5 |
2,185 |
2,218 |
+0.43% |
3,196,900 |
| 2024/8/26 |
2,235 |
2,240 |
2,201 |
2,208.5 |
-2.69% |
3,797,100 |
| 2024/8/23 |
2,270 |
2,274.5 |
2,239 |
2,269.5 |
+0.87% |
3,733,300 |
| 2024/8/22 |
2,273 |
2,278.5 |
2,237.5 |
2,250 |
-1.10% |
4,292,700 |
| 2024/8/21 |
2,260 |
2,284 |
2,251.5 |
2,275 |
-0.31% |
3,121,200 |
| 2024/8/20 |
2,303 |
2,307 |
2,263 |
2,282 |
+0.97% |
4,223,800 |
| 2024/8/19 |
2,301 |
2,327.5 |
2,259 |
2,260 |
-2.57% |
4,445,300 |
| 2024/8/16 |
2,326 |
2,337.5 |
2,293.5 |
2,319.5 |
+2.84% |
4,959,500 |
| 2024/8/15 |
2,224 |
2,262.5 |
2,217 |
2,255.5 |
+1.37% |
4,417,300 |
| 2024/8/14 |
2,215.5 |
2,227 |
2,187.5 |
2,225 |
+1.69% |
4,996,500 |
| 2024/8/13 |
2,138 |
2,188 |
2,136 |
2,188 |
+3.75% |
5,900,800 |
| 2024/8/9 |
2,151 |
2,160 |
2,068 |
2,109 |
-0.19% |
9,961,700 |
| 2024/8/8 |
2,116 |
2,165.5 |
2,095 |
2,113 |
-2.24% |
8,679,700 |
| 2024/8/7 |
2,099.5 |
2,223 |
2,092 |
2,161.5 |
+0.84% |
8,952,400 |
| 2024/8/6 |
2,152.5 |
2,175 |
2,057 |
2,143.5 |
+13.77% |
14,281,100 |
| 2024/8/5 |
2,090 |
2,108.5 |
1,864 |
1,884 |
-15.89% |
14,070,400 |
| 2024/8/2 |
2,215.5 |
2,284 |
2,179 |
2,240 |
-3.26% |
10,553,100 |
| 2024/8/1 |
2,350 |
2,350 |
2,290.5 |
2,315.5 |
-7.90% |
11,950,700 |
| 2024/7/31 |
2,314 |
2,517 |
2,283 |
2,514 |
+6.59% |
19,993,000 |
| 2024/7/30 |
2,358.5 |
2,403 |
2,329 |
2,358.5 |
-1.87% |
8,507,800 |
| 2024/7/29 |
2,404 |
2,429.5 |
2,385 |
2,403.5 |
+1.35% |
4,258,000 |
| 2024/7/26 |
2,395 |
2,407 |
2,371 |
2,371.5 |
-0.82% |
4,399,700 |
| 2024/7/25 |
2,400 |
2,415.5 |
2,373 |
2,391 |
-1.58% |
6,952,800 |
| 2024/7/24 |
2,463.5 |
2,472 |
2,423.5 |
2,429.5 |
-2.23% |
5,875,100 |
| 2024/7/23 |
2,498 |
2,503.5 |
2,472.5 |
2,485 |
+0.40% |
3,208,600 |
| 2024/7/22 |
2,485 |
2,486 |
2,448 |
2,475 |
-1.41% |
3,842,200 |
| 2024/7/19 |
2,500 |
2,516 |
2,481.5 |
2,510.5 |
-0.14% |
4,216,200 |
|
