日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
1,350 |
1,360 |
1,347 |
1,347 |
-0.22% |
46,200 |
2025/2/14 |
1,353 |
1,359 |
1,340 |
1,350 |
-0.07% |
77,900 |
2025/2/13 |
1,373 |
1,373 |
1,351 |
1,351 |
-0.95% |
45,000 |
2025/2/12 |
1,357 |
1,364 |
1,352 |
1,364 |
+0.59% |
106,900 |
2025/2/10 |
1,375 |
1,375 |
1,349 |
1,356 |
-1.31% |
46,700 |
2025/2/7 |
1,374 |
1,385 |
1,369 |
1,374 |
-0.29% |
66,300 |
2025/2/6 |
1,363 |
1,388 |
1,353 |
1,378 |
+1.47% |
148,200 |
2025/2/5 |
1,341 |
1,362 |
1,334 |
1,358 |
+1.88% |
153,000 |
2025/2/4 |
1,330 |
1,339 |
1,321 |
1,333 |
+0.98% |
60,700 |
2025/2/3 |
1,329 |
1,334 |
1,307 |
1,320 |
-0.83% |
136,700 |
2025/1/31 |
1,341 |
1,341 |
1,326 |
1,331 |
-0.75% |
65,100 |
2025/1/30 |
1,332 |
1,341 |
1,332 |
1,341 |
+0.30% |
38,400 |
2025/1/29 |
1,332 |
1,341 |
1,332 |
1,337 |
-0.15% |
48,200 |
2025/1/28 |
1,326 |
1,345 |
1,326 |
1,339 |
+0.90% |
84,700 |
2025/1/27 |
1,331 |
1,335 |
1,318 |
1,327 |
+0.76% |
74,700 |
2025/1/24 |
1,341 |
1,341 |
1,317 |
1,317 |
-1.57% |
60,400 |
2025/1/23 |
1,333 |
1,343 |
1,330 |
1,338 |
-0.59% |
73,700 |
2025/1/22 |
1,350 |
1,356 |
1,342 |
1,346 |
+0.07% |
100,200 |
2025/1/21 |
1,339 |
1,350 |
1,329 |
1,345 |
+0.07% |
94,700 |
2025/1/20 |
1,339 |
1,345 |
1,332 |
1,344 |
+0.52% |
123,800 |
2025/1/17 |
1,332 |
1,344 |
1,323 |
1,337 |
-0.37% |
114,800 |
2025/1/16 |
1,335 |
1,357 |
1,330 |
1,342 |
-0.15% |
131,000 |
2025/1/15 |
1,291 |
1,348 |
1,290 |
1,344 |
+3.70% |
236,600 |
2025/1/14 |
1,300 |
1,300 |
1,269 |
1,296 |
+4.18% |
223,000 |
2025/1/10 |
1,250 |
1,260 |
1,241 |
1,244 |
-0.88% |
52,400 |
2025/1/9 |
1,270 |
1,270 |
1,254 |
1,255 |
-0.87% |
55,200 |
2025/1/8 |
1,278 |
1,280 |
1,266 |
1,266 |
-1.09% |
47,300 |
2025/1/7 |
1,286 |
1,287 |
1,266 |
1,280 |
+0.31% |
57,500 |
2025/1/6 |
1,312 |
1,312 |
1,274 |
1,276 |
-2.15% |
59,100 |
2024/12/30 |
1,300 |
1,311 |
1,300 |
1,304 |
+0.46% |
54,300 |
2024/12/27 |
1,299 |
1,300 |
1,290 |
1,298 |
+0.08% |
49,300 |
2024/12/26 |
1,304 |
1,304 |
1,281 |
1,297 |
-0.54% |
74,100 |
2024/12/25 |
1,309 |
1,309 |
1,290 |
1,304 |
+0.31% |
35,600 |
2024/12/24 |
1,310 |
1,311 |
1,300 |
1,300 |
-0.46% |
25,300 |
2024/12/23 |
1,289 |
1,306 |
1,282 |
1,306 |
+2.03% |
113,000 |
2024/12/20 |
1,298 |
1,300 |
1,280 |
1,280 |
-0.70% |
126,000 |
2024/12/19 |
1,271 |
1,295 |
1,271 |
1,289 |
-0.15% |
37,600 |
2024/12/18 |
1,298 |
1,298 |
1,285 |
1,291 |
+0.31% |
39,800 |
2024/12/17 |
1,297 |
1,299 |
1,282 |
1,287 |
-0.16% |
53,900 |
2024/12/16 |
1,277 |
1,295 |
1,277 |
1,289 |
+0.94% |
34,200 |
2024/12/13 |
1,272 |
1,284 |
1,265 |
1,277 |
-0.39% |
78,400 |
2024/12/12 |
1,285 |
1,291 |
1,279 |
1,282 |
+0.87% |
70,200 |
2024/12/11 |
1,271 |
1,275 |
1,267 |
1,271 |
-0.16% |
41,300 |
2024/12/10 |
1,276 |
1,281 |
1,268 |
1,273 |
-0.24% |
55,000 |
2024/12/9 |
1,285 |
1,286 |
1,272 |
1,276 |
-0.55% |
66,700 |
2024/12/6 |
1,276 |
1,284 |
1,271 |
1,283 |
+0.16% |
33,200 |
2024/12/5 |
1,281 |
1,286 |
1,273 |
1,281 |
+0.79% |
46,200 |
2024/12/4 |
1,286 |
1,287 |
1,267 |
1,271 |
-0.63% |
70,100 |
2024/12/3 |
1,258 |
1,289 |
1,258 |
1,279 |
+1.67% |
172,200 |
2024/12/2 |
1,236 |
1,265 |
1,236 |
1,258 |
+1.04% |
74,700 |
2024/11/29 |
1,256 |
1,256 |
1,238 |
1,245 |
-1.43% |
83,900 |
2024/11/28 |
1,243 |
1,263 |
1,235 |
1,263 |
-0.79% |
301,100 |
2024/11/27 |
1,283 |
1,286 |
1,264 |
1,273 |
-0.47% |
631,100 |
2024/11/26 |
1,256 |
1,279 |
1,256 |
1,279 |
+1.67% |
249,200 |
2024/11/25 |
1,287 |
1,288 |
1,258 |
1,258 |
-1.72% |
159,700 |
2024/11/22 |
1,279 |
1,291 |
1,279 |
1,280 |
+0.47% |
71,500 |
2024/11/21 |
1,274 |
1,284 |
1,272 |
1,274 |
-0.16% |
63,100 |
2024/11/20 |
1,275 |
1,282 |
1,273 |
1,276 |
-0.31% |
41,700 |
2024/11/19 |
1,283 |
1,292 |
1,279 |
1,280 |
+0.00% |
39,800 |
2024/11/18 |
1,280 |
1,287 |
1,272 |
1,280 |
-0.78% |
52,900 |
2024/11/15 |
1,297 |
1,303 |
1,288 |
1,290 |
+0.55% |
43,500 |
2024/11/14 |
1,295 |
1,296 |
1,283 |
1,283 |
-0.23% |
44,100 |
2024/11/13 |
1,293 |
1,300 |
1,278 |
1,286 |
+0.08% |
45,900 |
2024/11/12 |
1,285 |
1,304 |
1,285 |
1,285 |
+0.31% |
51,000 |
2024/11/11 |
1,271 |
1,282 |
1,269 |
1,281 |
+0.55% |
32,800 |
2024/11/8 |
1,290 |
1,305 |
1,274 |
1,274 |
-0.70% |
57,800 |
2024/11/7 |
1,274 |
1,294 |
1,274 |
1,283 |
+0.63% |
48,000 |
2024/11/6 |
1,281 |
1,288 |
1,272 |
1,275 |
-0.86% |
55,700 |
2024/11/5 |
1,280 |
1,297 |
1,266 |
1,286 |
+1.90% |
74,900 |
2024/11/1 |
1,256 |
1,271 |
1,256 |
1,262 |
-0.79% |
45,300 |
2024/10/31 |
1,272 |
1,280 |
1,264 |
1,272 |
+0.95% |
60,900 |
2024/10/30 |
1,259 |
1,267 |
1,256 |
1,260 |
+0.40% |
105,200 |
2024/10/29 |
1,261 |
1,264 |
1,248 |
1,255 |
+0.00% |
59,500 |
2024/10/28 |
1,250 |
1,260 |
1,242 |
1,255 |
+0.88% |
34,700 |
2024/10/25 |
1,256 |
1,256 |
1,235 |
1,244 |
-0.24% |
35,800 |
2024/10/24 |
1,235 |
1,253 |
1,231 |
1,247 |
-0.32% |
56,200 |
2024/10/23 |
1,256 |
1,260 |
1,248 |
1,251 |
-0.32% |
39,900 |
2024/10/22 |
1,270 |
1,270 |
1,251 |
1,255 |
-1.03% |
50,600 |
2024/10/21 |
1,270 |
1,270 |
1,257 |
1,268 |
-0.31% |
42,500 |
2024/10/18 |
1,273 |
1,279 |
1,263 |
1,272 |
-0.08% |
34,000 |
2024/10/17 |
1,276 |
1,283 |
1,271 |
1,273 |
-0.24% |
32,700 |
2024/10/16 |
1,288 |
1,292 |
1,276 |
1,276 |
-1.01% |
40,900 |
2024/10/15 |
1,288 |
1,294 |
1,275 |
1,289 |
+1.74% |
70,900 |
2024/10/11 |
1,282 |
1,284 |
1,267 |
1,267 |
-1.25% |
75,200 |
2024/10/10 |
1,312 |
1,312 |
1,282 |
1,283 |
-1.91% |
54,500 |
2024/10/9 |
1,301 |
1,314 |
1,296 |
1,308 |
+0.62% |
54,900 |
2024/10/8 |
1,304 |
1,310 |
1,293 |
1,300 |
-1.29% |
53,800 |
2024/10/7 |
1,330 |
1,330 |
1,310 |
1,317 |
+0.46% |
70,900 |
2024/10/4 |
1,318 |
1,329 |
1,309 |
1,311 |
-0.53% |
64,900 |
2024/10/3 |
1,349 |
1,349 |
1,314 |
1,318 |
+0.38% |
46,100 |
2024/10/2 |
1,317 |
1,329 |
1,306 |
1,313 |
-0.30% |
63,300 |
2024/10/1 |
1,320 |
1,326 |
1,307 |
1,317 |
-0.30% |
55,800 |
2024/9/30 |
1,315 |
1,328 |
1,298 |
1,321 |
-1.12% |
67,900 |
2024/9/27 |
1,345 |
1,346 |
1,327 |
1,336 |
-0.30% |
47,100 |
2024/9/26 |
1,312 |
1,348 |
1,303 |
1,340 |
+2.21% |
122,200 |
2024/9/25 |
1,309 |
1,316 |
1,298 |
1,311 |
+0.15% |
81,900 |
2024/9/24 |
1,309 |
1,320 |
1,301 |
1,309 |
+1.24% |
37,000 |
2024/9/20 |
1,315 |
1,322 |
1,254 |
1,293 |
-1.30% |
102,000 |
2024/9/19 |
1,324 |
1,325 |
1,308 |
1,310 |
+0.61% |
40,700 |
2024/9/18 |
1,305 |
1,310 |
1,288 |
1,302 |
-0.08% |
50,300 |
2024/9/17 |
1,300 |
1,309 |
1,284 |
1,303 |
+1.24% |
37,200 |
2024/9/13 |
1,290 |
1,300 |
1,283 |
1,287 |
-0.31% |
60,100 |
2024/9/12 |
1,284 |
1,304 |
1,284 |
1,291 |
+2.54% |
39,300 |
2024/9/11 |
1,282 |
1,282 |
1,249 |
1,259 |
-2.55% |
49,000 |
2024/9/10 |
1,300 |
1,304 |
1,291 |
1,292 |
-1.15% |
27,500 |
2024/9/9 |
1,283 |
1,313 |
1,275 |
1,307 |
-0.31% |
33,100 |
2024/9/6 |
1,340 |
1,345 |
1,306 |
1,311 |
-1.80% |
40,300 |
2024/9/5 |
1,329 |
1,345 |
1,319 |
1,335 |
+1.14% |
64,500 |
2024/9/4 |
1,330 |
1,332 |
1,311 |
1,320 |
-2.22% |
46,000 |
2024/9/3 |
1,328 |
1,350 |
1,328 |
1,350 |
+1.73% |
31,100 |
2024/9/2 |
1,345 |
1,345 |
1,316 |
1,327 |
-1.48% |
26,600 |
2024/8/30 |
1,345 |
1,353 |
1,335 |
1,347 |
+0.15% |
28,600 |
2024/8/29 |
1,348 |
1,348 |
1,336 |
1,345 |
-0.22% |
27,200 |
2024/8/28 |
1,350 |
1,351 |
1,331 |
1,348 |
+0.15% |
19,500 |
2024/8/27 |
1,335 |
1,353 |
1,335 |
1,346 |
+0.82% |
21,200 |
2024/8/26 |
1,337 |
1,341 |
1,328 |
1,335 |
+1.52% |
37,700 |
2024/8/23 |
1,326 |
1,328 |
1,315 |
1,315 |
-0.60% |
45,900 |
2024/8/22 |
1,312 |
1,323 |
1,306 |
1,323 |
+0.92% |
23,300 |
2024/8/21 |
1,277 |
1,313 |
1,277 |
1,311 |
+1.63% |
35,800 |
2024/8/20 |
1,275 |
1,295 |
1,273 |
1,290 |
+1.82% |
36,300 |
2024/8/19 |
1,283 |
1,292 |
1,259 |
1,267 |
-1.78% |
45,800 |
2024/8/16 |
1,280 |
1,292 |
1,271 |
1,290 |
+0.94% |
45,600 |
2024/8/15 |
1,278 |
1,278 |
1,261 |
1,278 |
+0.00% |
34,500 |
|