| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
2,763 |
2,774.5 |
2,688.5 |
2,723.5 |
-1.48% |
332,000 |
| 2025/1/10 |
2,692.5 |
2,764.5 |
2,690.5 |
2,764.5 |
+2.18% |
505,800 |
| 2025/1/9 |
2,714.5 |
2,731.5 |
2,694.5 |
2,705.5 |
-1.22% |
365,700 |
| 2025/1/8 |
2,735 |
2,747.5 |
2,706.5 |
2,739 |
-0.51% |
419,800 |
| 2025/1/7 |
2,755 |
2,766 |
2,719 |
2,753 |
+0.09% |
453,700 |
| 2025/1/6 |
2,807.5 |
2,823 |
2,742.5 |
2,750.5 |
-3.10% |
588,800 |
| 2024/12/30 |
2,885 |
2,885 |
2,824 |
2,838.5 |
-2.12% |
322,600 |
| 2024/12/27 |
2,877 |
2,924 |
2,843 |
2,900 |
+1.51% |
514,000 |
| 2024/12/26 |
2,854 |
2,859.5 |
2,820 |
2,857 |
-0.14% |
372,800 |
| 2024/12/25 |
2,839 |
2,861 |
2,811.5 |
2,861 |
+1.04% |
203,400 |
| 2024/12/24 |
2,821 |
2,853 |
2,800.5 |
2,831.5 |
+0.00% |
464,400 |
| 2024/12/23 |
2,802 |
2,839 |
2,797 |
2,831.5 |
+1.27% |
390,600 |
| 2024/12/20 |
2,815 |
2,832 |
2,765.5 |
2,796 |
-2.07% |
820,200 |
| 2024/12/19 |
2,759 |
2,893 |
2,759 |
2,855 |
+2.18% |
636,800 |
| 2024/12/18 |
2,800 |
2,837.5 |
2,785.5 |
2,794 |
-0.09% |
639,100 |
| 2024/12/17 |
2,800 |
2,818 |
2,761.5 |
2,796.5 |
-0.43% |
629,600 |
| 2024/12/16 |
2,772 |
2,867.5 |
2,769.5 |
2,808.5 |
+1.43% |
1,338,500 |
| 2024/12/13 |
2,770 |
2,819.5 |
2,736.5 |
2,769 |
-2.52% |
1,608,300 |
| 2024/12/12 |
2,698 |
2,862 |
2,687.5 |
2,840.5 |
+6.93% |
3,934,800 |
| 2024/12/11 |
2,656.5 |
2,656.5 |
2,583 |
2,656.5 |
+23.19% |
8,019,900 |
| 2024/12/10 |
1,780 |
2,156.5 |
1,780 |
2,156.5 |
+22.77% |
826,700 |
| 2024/12/9 |
1,708.5 |
1,762.5 |
1,700.5 |
1,756.5 |
+3.84% |
570,700 |
| 2024/12/6 |
1,703.5 |
1,703.5 |
1,671 |
1,691.5 |
-0.15% |
280,600 |
| 2024/12/5 |
1,681 |
1,713.5 |
1,678.5 |
1,694 |
+2.17% |
489,300 |
| 2024/12/4 |
1,664.5 |
1,672 |
1,646 |
1,658 |
+0.24% |
404,200 |
| 2024/12/3 |
1,600 |
1,668 |
1,596.5 |
1,654 |
+3.21% |
585,200 |
| 2024/12/2 |
1,580 |
1,602.5 |
1,566.5 |
1,602.5 |
+0.75% |
707,100 |
| 2024/11/29 |
1,617 |
1,627.5 |
1,590.5 |
1,590.5 |
-1.12% |
396,400 |
| 2024/11/28 |
1,567.5 |
1,621.5 |
1,566.5 |
1,608.5 |
+3.11% |
533,900 |
| 2024/11/27 |
1,544 |
1,565.5 |
1,530.5 |
1,560 |
+0.13% |
442,500 |
| 2024/11/26 |
1,548 |
1,558 |
1,528 |
1,558 |
-0.38% |
615,900 |
| 2024/11/25 |
1,586 |
1,591.5 |
1,560 |
1,564 |
-0.22% |
424,800 |
| 2024/11/22 |
1,574 |
1,597 |
1,567.5 |
1,567.5 |
+1.00% |
440,100 |
| 2024/11/21 |
1,521.5 |
1,558 |
1,518 |
1,552 |
+1.97% |
465,000 |
| 2024/11/20 |
1,531 |
1,540 |
1,512 |
1,522 |
-1.27% |
335,200 |
| 2024/11/19 |
1,526 |
1,545 |
1,517 |
1,541.5 |
+1.51% |
334,000 |
| 2024/11/18 |
1,479 |
1,523.5 |
1,467.5 |
1,518.5 |
+0.93% |
660,400 |
| 2024/11/15 |
1,513 |
1,518.5 |
1,495.5 |
1,504.5 |
-0.46% |
434,700 |
| 2024/11/14 |
1,529 |
1,543 |
1,511.5 |
1,511.5 |
-1.14% |
376,200 |
| 2024/11/13 |
1,556 |
1,572 |
1,527 |
1,529 |
-2.27% |
521,500 |
| 2024/11/12 |
1,593 |
1,600 |
1,549 |
1,564.5 |
-1.01% |
491,300 |
| 2024/11/11 |
1,588.5 |
1,596 |
1,572 |
1,580.5 |
-1.28% |
390,200 |
| 2024/11/8 |
1,608 |
1,614 |
1,589.5 |
1,601 |
-0.59% |
363,200 |
| 2024/11/7 |
1,603.5 |
1,642.5 |
1,598.5 |
1,610.5 |
+1.61% |
779,400 |
| 2024/11/6 |
1,530.5 |
1,590.5 |
1,530.5 |
1,585 |
+3.22% |
492,900 |
| 2024/11/5 |
1,538 |
1,548 |
1,502 |
1,535.5 |
+1.02% |
761,500 |
| 2024/11/1 |
1,534 |
1,569.5 |
1,518.5 |
1,520 |
-3.18% |
938,900 |
| 2024/10/31 |
1,585.5 |
1,599.5 |
1,541.5 |
1,570 |
-0.60% |
1,296,100 |
| 2024/10/30 |
1,597 |
1,597 |
1,565.5 |
1,579.5 |
+1.35% |
2,341,400 |
| 2024/10/29 |
1,554 |
1,564 |
1,546 |
1,558.5 |
+0.71% |
439,200 |
| 2024/10/28 |
1,496.5 |
1,550 |
1,496.5 |
1,547.5 |
+1.81% |
477,800 |
| 2024/10/25 |
1,544 |
1,544.5 |
1,506.5 |
1,520 |
-1.55% |
369,600 |
| 2024/10/24 |
1,540 |
1,549.5 |
1,522 |
1,544 |
-0.39% |
224,400 |
| 2024/10/23 |
1,557 |
1,567 |
1,547 |
1,550 |
+0.00% |
230,300 |
| 2024/10/22 |
1,584.5 |
1,595 |
1,548 |
1,550 |
-2.30% |
323,500 |
| 2024/10/21 |
1,589.5 |
1,612 |
1,584.5 |
1,586.5 |
+0.22% |
293,300 |
| 2024/10/18 |
1,588 |
1,592 |
1,574.5 |
1,583 |
+1.02% |
224,700 |
| 2024/10/17 |
1,572.5 |
1,585 |
1,563 |
1,567 |
-0.89% |
475,600 |
| 2024/10/16 |
1,572 |
1,593.5 |
1,563 |
1,581 |
-1.28% |
446,300 |
| 2024/10/15 |
1,612 |
1,619 |
1,591 |
1,601.5 |
+0.53% |
500,000 |
| 2024/10/11 |
1,620 |
1,627.5 |
1,591.5 |
1,593 |
-2.57% |
437,400 |
| 2024/10/10 |
1,641.5 |
1,641.5 |
1,628.5 |
1,635 |
-0.03% |
264,400 |
| 2024/10/9 |
1,645.5 |
1,645.5 |
1,622.5 |
1,635.5 |
+0.55% |
284,200 |
| 2024/10/8 |
1,629 |
1,642.5 |
1,620.5 |
1,626.5 |
-1.15% |
427,100 |
| 2024/10/7 |
1,643.5 |
1,647 |
1,623.5 |
1,645.5 |
+1.23% |
551,700 |
| 2024/10/4 |
1,617.5 |
1,629 |
1,608 |
1,625.5 |
+0.31% |
550,400 |
| 2024/10/3 |
1,630 |
1,635 |
1,613.5 |
1,620.5 |
+1.69% |
476,000 |
| 2024/10/2 |
1,576.5 |
1,604 |
1,566.5 |
1,593.5 |
-1.06% |
552,100 |
| 2024/10/1 |
1,579 |
1,617.5 |
1,574.5 |
1,610.5 |
+4.21% |
601,400 |
| 2024/9/30 |
1,504.5 |
1,552 |
1,500.5 |
1,545.5 |
-1.75% |
359,200 |
| 2024/9/27 |
1,578 |
1,579 |
1,544 |
1,573 |
-0.51% |
385,500 |
| 2024/9/26 |
1,556 |
1,582.5 |
1,541 |
1,581 |
+2.16% |
395,700 |
| 2024/9/25 |
1,545 |
1,554.5 |
1,520 |
1,547.5 |
+0.95% |
357,000 |
| 2024/9/24 |
1,531 |
1,550 |
1,517.5 |
1,533 |
+1.05% |
397,000 |
| 2024/9/20 |
1,495 |
1,520.5 |
1,489 |
1,517 |
+3.20% |
648,900 |
| 2024/9/19 |
1,461.5 |
1,487 |
1,459 |
1,470 |
+0.86% |
394,300 |
| 2024/9/18 |
1,455 |
1,463.5 |
1,435.5 |
1,457.5 |
+0.87% |
367,700 |
| 2024/9/17 |
1,457 |
1,465 |
1,415 |
1,445 |
+0.03% |
373,400 |
| 2024/9/13 |
1,440 |
1,448.5 |
1,426.5 |
1,444.5 |
-1.03% |
501,900 |
| 2024/9/12 |
1,475 |
1,475 |
1,440.5 |
1,459.5 |
+1.00% |
462,300 |
| 2024/9/11 |
1,462 |
1,474.5 |
1,436 |
1,445 |
-1.06% |
547,000 |
| 2024/9/10 |
1,460.5 |
1,479.5 |
1,445 |
1,460.5 |
+1.74% |
390,000 |
| 2024/9/9 |
1,399 |
1,438.5 |
1,397.5 |
1,435.5 |
-1.34% |
417,100 |
| 2024/9/6 |
1,480 |
1,481 |
1,441 |
1,455 |
-2.09% |
393,700 |
| 2024/9/5 |
1,477 |
1,496 |
1,465.5 |
1,486 |
-0.47% |
223,300 |
| 2024/9/4 |
1,496.5 |
1,509 |
1,487 |
1,493 |
-3.58% |
293,700 |
| 2024/9/3 |
1,540 |
1,555 |
1,531.5 |
1,548.5 |
+0.55% |
246,700 |
| 2024/9/2 |
1,550 |
1,550.5 |
1,528.5 |
1,540 |
+0.23% |
224,300 |
| 2024/8/30 |
1,545 |
1,551.5 |
1,535 |
1,536.5 |
-0.26% |
429,300 |
| 2024/8/29 |
1,525 |
1,547.5 |
1,516 |
1,540.5 |
-0.61% |
220,100 |
| 2024/8/28 |
1,547.5 |
1,553 |
1,535 |
1,550 |
-0.10% |
237,900 |
| 2024/8/27 |
1,555 |
1,558 |
1,540 |
1,551.5 |
+0.42% |
225,100 |
| 2024/8/26 |
1,555 |
1,555.5 |
1,513.5 |
1,545 |
-2.00% |
288,000 |
| 2024/8/23 |
1,596 |
1,600 |
1,565 |
1,576.5 |
-0.85% |
358,400 |
| 2024/8/22 |
1,553.5 |
1,596.5 |
1,553.5 |
1,590 |
+2.58% |
519,900 |
| 2024/8/21 |
1,521 |
1,558 |
1,518.5 |
1,550 |
+0.78% |
356,200 |
| 2024/8/20 |
1,510 |
1,543.5 |
1,501.5 |
1,538 |
+4.31% |
455,900 |
| 2024/8/19 |
1,474.5 |
1,507.5 |
1,471.5 |
1,474.5 |
-0.14% |
540,400 |
| 2024/8/16 |
1,449.5 |
1,479.5 |
1,433.5 |
1,476.5 |
+5.77% |
460,900 |
| 2024/8/15 |
1,395 |
1,422 |
1,386.5 |
1,396 |
+0.18% |
576,700 |
| 2024/8/14 |
1,384.5 |
1,403.5 |
1,373.5 |
1,393.5 |
+1.42% |
569,400 |
| 2024/8/13 |
1,323.5 |
1,374 |
1,310.5 |
1,374 |
+4.33% |
602,000 |
| 2024/8/9 |
1,316 |
1,348.5 |
1,301.5 |
1,317 |
+2.13% |
373,300 |
| 2024/8/8 |
1,296.5 |
1,337 |
1,280.5 |
1,289.5 |
-2.79% |
511,700 |
| 2024/8/7 |
1,270.5 |
1,344 |
1,232 |
1,326.5 |
+4.12% |
861,900 |
| 2024/8/6 |
1,301 |
1,340 |
1,259 |
1,274 |
+2.25% |
1,000,200 |
| 2024/8/5 |
1,375 |
1,375 |
1,213 |
1,246 |
-9.78% |
1,229,200 |
| 2024/8/2 |
1,433.5 |
1,433.5 |
1,370.5 |
1,381 |
-8.15% |
1,108,600 |
| 2024/8/1 |
1,570 |
1,588 |
1,478.5 |
1,503.5 |
-4.24% |
1,560,700 |
| 2024/7/31 |
1,570 |
1,570 |
1,496.5 |
1,570 |
-9.98% |
2,180,900 |
| 2024/7/30 |
1,705 |
1,756.5 |
1,685.5 |
1,744 |
+1.78% |
609,200 |
| 2024/7/29 |
1,721 |
1,737 |
1,704 |
1,713.5 |
+0.76% |
353,200 |
| 2024/7/26 |
1,736 |
1,736 |
1,697.5 |
1,700.5 |
-1.56% |
290,500 |
| 2024/7/25 |
1,769 |
1,773.5 |
1,715 |
1,727.5 |
-3.71% |
606,900 |
| 2024/7/24 |
1,833.5 |
1,834.5 |
1,793 |
1,794 |
-3.39% |
500,100 |
| 2024/7/23 |
1,857.5 |
1,872.5 |
1,847.5 |
1,857 |
-0.27% |
324,100 |
| 2024/7/22 |
1,889.5 |
1,895 |
1,848 |
1,862 |
-0.85% |
301,700 |
| 2024/7/19 |
1,875.5 |
1,887 |
1,863.5 |
1,878 |
-0.32% |
223,000 |
| 2024/7/18 |
1,895 |
1,904.5 |
1,870.5 |
1,884 |
-1.93% |
757,900 |
| 2024/7/17 |
1,900 |
1,924.5 |
1,898 |
1,921 |
+1.83% |
448,600 |
| 2024/7/16 |
1,851.5 |
1,890 |
1,845 |
1,886.5 |
+1.97% |
337,400 |
| 2024/7/12 |
1,810 |
1,864 |
1,807 |
1,850 |
+0.00% |
452,200 |
| 2024/7/11 |
1,848.5 |
1,865.5 |
1,839 |
1,850 |
+1.34% |
339,900 |
|
