| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
1,517 |
1,524.5 |
1,478 |
1,479 |
-3.24% |
38,451,300 |
| 2025/1/10 |
1,552 |
1,566 |
1,528.5 |
1,528.5 |
-1.61% |
28,385,100 |
| 2025/1/9 |
1,583 |
1,585 |
1,548.5 |
1,553.5 |
-2.57% |
44,153,900 |
| 2025/1/8 |
1,604 |
1,618 |
1,593 |
1,594.5 |
-0.59% |
37,117,900 |
| 2025/1/7 |
1,578.5 |
1,619.5 |
1,571.5 |
1,604 |
+1.62% |
53,412,100 |
| 2025/1/6 |
1,535 |
1,596 |
1,514 |
1,578.5 |
+2.83% |
72,558,800 |
| 2024/12/30 |
1,529.5 |
1,545.5 |
1,522.5 |
1,535 |
+0.26% |
28,320,300 |
| 2024/12/27 |
1,512.5 |
1,545.5 |
1,498 |
1,531 |
+2.07% |
55,925,900 |
| 2024/12/26 |
1,450 |
1,509 |
1,446.5 |
1,500 |
+3.84% |
71,143,400 |
| 2024/12/25 |
1,432 |
1,444.5 |
1,408 |
1,444.5 |
+0.84% |
52,600,200 |
| 2024/12/24 |
1,456 |
1,495 |
1,426.5 |
1,432.5 |
+12.22% |
158,482,300 |
| 2024/12/23 |
1,244 |
1,279.5 |
1,231.5 |
1,276.5 |
+3.82% |
34,534,600 |
| 2024/12/20 |
1,233 |
1,249.5 |
1,220.5 |
1,229.5 |
+0.78% |
53,318,800 |
| 2024/12/19 |
1,214.5 |
1,238 |
1,213.5 |
1,220 |
-1.97% |
45,054,900 |
| 2024/12/18 |
1,280 |
1,300 |
1,232 |
1,244.5 |
-3.04% |
70,954,200 |
| 2024/12/17 |
1,290.5 |
1,306 |
1,283.5 |
1,283.5 |
-0.31% |
19,015,100 |
| 2024/12/16 |
1,295 |
1,304.5 |
1,286.5 |
1,287.5 |
-0.46% |
13,340,000 |
| 2024/12/13 |
1,290 |
1,301.5 |
1,287 |
1,293.5 |
-0.50% |
16,401,500 |
| 2024/12/12 |
1,313 |
1,316 |
1,296.5 |
1,300 |
-0.50% |
18,267,100 |
| 2024/12/11 |
1,324.5 |
1,327.5 |
1,302 |
1,306.5 |
-0.61% |
11,876,200 |
| 2024/12/10 |
1,330 |
1,339.5 |
1,314.5 |
1,314.5 |
+1.12% |
16,938,500 |
| 2024/12/9 |
1,298.5 |
1,302 |
1,288.5 |
1,300 |
+1.05% |
16,151,800 |
| 2024/12/6 |
1,291 |
1,298.5 |
1,283 |
1,286.5 |
+0.23% |
13,641,500 |
| 2024/12/5 |
1,301 |
1,301.5 |
1,280 |
1,283.5 |
-0.58% |
16,376,800 |
| 2024/12/4 |
1,317 |
1,319 |
1,290 |
1,291 |
-2.23% |
20,201,500 |
| 2024/12/3 |
1,311 |
1,325 |
1,306 |
1,320.5 |
+1.42% |
18,299,100 |
| 2024/12/2 |
1,290 |
1,304.5 |
1,288 |
1,302 |
+0.81% |
19,779,900 |
| 2024/11/29 |
1,300 |
1,307 |
1,281 |
1,291.5 |
-0.58% |
15,859,700 |
| 2024/11/28 |
1,296 |
1,310.5 |
1,289 |
1,299 |
+0.50% |
16,712,000 |
| 2024/11/27 |
1,306.5 |
1,319 |
1,286 |
1,292.5 |
-3.04% |
25,162,300 |
| 2024/11/26 |
1,359.5 |
1,363.5 |
1,315 |
1,333 |
-1.88% |
26,074,400 |
| 2024/11/25 |
1,382 |
1,382 |
1,358.5 |
1,358.5 |
-0.29% |
37,222,300 |
| 2024/11/22 |
1,364 |
1,369 |
1,356 |
1,362.5 |
+1.26% |
13,419,700 |
| 2024/11/21 |
1,360 |
1,365.5 |
1,343 |
1,345.5 |
-1.39% |
16,086,800 |
| 2024/11/20 |
1,387 |
1,390.5 |
1,360.5 |
1,364.5 |
-2.15% |
16,851,200 |
| 2024/11/19 |
1,376.5 |
1,395 |
1,373 |
1,394.5 |
+2.42% |
16,379,400 |
| 2024/11/18 |
1,349 |
1,366 |
1,338 |
1,361.5 |
+0.74% |
15,740,400 |
| 2024/11/15 |
1,340 |
1,360 |
1,336 |
1,351.5 |
+2.19% |
23,484,100 |
| 2024/11/14 |
1,340 |
1,350.5 |
1,322.5 |
1,322.5 |
-0.19% |
26,768,300 |
| 2024/11/13 |
1,360.5 |
1,367 |
1,322 |
1,325 |
-4.23% |
35,152,500 |
| 2024/11/12 |
1,380.5 |
1,410.5 |
1,372 |
1,383.5 |
+0.29% |
23,084,700 |
| 2024/11/11 |
1,369 |
1,385 |
1,363.5 |
1,379.5 |
-0.14% |
21,347,800 |
| 2024/11/8 |
1,412 |
1,415.5 |
1,374.5 |
1,381.5 |
-2.71% |
32,359,200 |
| 2024/11/7 |
1,412.5 |
1,441 |
1,409 |
1,420 |
+0.14% |
36,938,800 |
| 2024/11/6 |
1,511 |
1,549.5 |
1,391.5 |
1,418 |
-6.46% |
50,754,600 |
| 2024/11/5 |
1,524 |
1,543.5 |
1,515.5 |
1,516 |
-0.52% |
12,315,900 |
| 2024/11/1 |
1,525 |
1,541.5 |
1,516.5 |
1,524 |
-2.15% |
11,651,900 |
| 2024/10/31 |
1,589.5 |
1,589.5 |
1,550 |
1,557.5 |
-1.27% |
18,586,100 |
| 2024/10/30 |
1,566 |
1,587.5 |
1,563.5 |
1,577.5 |
-0.41% |
19,372,700 |
| 2024/10/29 |
1,580 |
1,585 |
1,567.5 |
1,584 |
+0.13% |
10,112,200 |
| 2024/10/28 |
1,534 |
1,588 |
1,523.5 |
1,582 |
+4.04% |
13,558,500 |
| 2024/10/25 |
1,536.5 |
1,547.5 |
1,516 |
1,520.5 |
-1.04% |
9,334,900 |
| 2024/10/24 |
1,519 |
1,548 |
1,509.5 |
1,536.5 |
-0.61% |
15,156,500 |
| 2024/10/23 |
1,520 |
1,562 |
1,520 |
1,546 |
+2.21% |
15,286,000 |
| 2024/10/22 |
1,501 |
1,531 |
1,501 |
1,512.5 |
-0.85% |
17,230,300 |
| 2024/10/21 |
1,533 |
1,551.5 |
1,525.5 |
1,525.5 |
-0.49% |
12,349,300 |
| 2024/10/18 |
1,542 |
1,561 |
1,530.5 |
1,533 |
-0.13% |
11,771,300 |
| 2024/10/17 |
1,540 |
1,556 |
1,535 |
1,535 |
+0.13% |
12,555,500 |
| 2024/10/16 |
1,528 |
1,561.5 |
1,521.5 |
1,533 |
-0.90% |
14,541,900 |
| 2024/10/15 |
1,570 |
1,581 |
1,545.5 |
1,547 |
-0.71% |
16,622,400 |
| 2024/10/11 |
1,585 |
1,595.5 |
1,557.5 |
1,558 |
-1.02% |
14,151,300 |
| 2024/10/10 |
1,579 |
1,587.5 |
1,574 |
1,574 |
+1.35% |
14,295,700 |
| 2024/10/9 |
1,580 |
1,592 |
1,551.5 |
1,553 |
-0.83% |
13,295,300 |
| 2024/10/8 |
1,590.5 |
1,599 |
1,562 |
1,566 |
-2.25% |
14,894,300 |
| 2024/10/7 |
1,615 |
1,618 |
1,597.5 |
1,602 |
+2.14% |
18,280,500 |
| 2024/10/4 |
1,564.5 |
1,576 |
1,559 |
1,568.5 |
+0.26% |
12,929,700 |
| 2024/10/3 |
1,581 |
1,591.5 |
1,563 |
1,564.5 |
+1.46% |
15,176,200 |
| 2024/10/2 |
1,525 |
1,556 |
1,524 |
1,542 |
+0.00% |
15,780,100 |
| 2024/10/1 |
1,530 |
1,552 |
1,529 |
1,542 |
+2.29% |
17,733,500 |
| 2024/9/30 |
1,502.5 |
1,532 |
1,502.5 |
1,507.5 |
-7.03% |
29,194,200 |
| 2024/9/27 |
1,604 |
1,627.5 |
1,573.5 |
1,621.5 |
+0.40% |
21,904,600 |
| 2024/9/26 |
1,595 |
1,615 |
1,578.5 |
1,615 |
+2.54% |
22,246,800 |
| 2024/9/25 |
1,555.5 |
1,583 |
1,555 |
1,575 |
+0.90% |
13,006,400 |
| 2024/9/24 |
1,585 |
1,588.5 |
1,554 |
1,561 |
+0.29% |
14,631,400 |
| 2024/9/20 |
1,585 |
1,588.5 |
1,553 |
1,556.5 |
+0.84% |
22,960,800 |
| 2024/9/19 |
1,550 |
1,569 |
1,537.5 |
1,543.5 |
+3.35% |
19,787,500 |
| 2024/9/18 |
1,482.5 |
1,496 |
1,477 |
1,493.5 |
+2.51% |
12,664,600 |
| 2024/9/17 |
1,475.5 |
1,493 |
1,441.5 |
1,457 |
-1.02% |
18,645,900 |
| 2024/9/13 |
1,493.5 |
1,498 |
1,470 |
1,472 |
-1.44% |
16,136,200 |
| 2024/9/12 |
1,475 |
1,501.5 |
1,470.5 |
1,493.5 |
+3.61% |
22,186,700 |
| 2024/9/11 |
1,461.5 |
1,470.5 |
1,424 |
1,441.5 |
-3.03% |
17,349,400 |
| 2024/9/10 |
1,510 |
1,517 |
1,485.5 |
1,486.5 |
-1.49% |
16,114,700 |
| 2024/9/9 |
1,476 |
1,512.5 |
1,467 |
1,509 |
-1.21% |
15,104,100 |
| 2024/9/6 |
1,520 |
1,551.5 |
1,520 |
1,527.5 |
-0.71% |
15,379,600 |
| 2024/9/5 |
1,511 |
1,565.5 |
1,502.5 |
1,538.5 |
+0.56% |
17,535,000 |
| 2024/9/4 |
1,564.5 |
1,575.5 |
1,525.5 |
1,530 |
-4.64% |
26,491,400 |
| 2024/9/3 |
1,610 |
1,627.5 |
1,603.5 |
1,604.5 |
-0.34% |
11,256,600 |
| 2024/9/2 |
1,613.5 |
1,627.5 |
1,597 |
1,610 |
+1.39% |
13,237,300 |
| 2024/8/30 |
1,572.5 |
1,594.5 |
1,568 |
1,588 |
+0.32% |
22,971,300 |
| 2024/8/29 |
1,575 |
1,584.5 |
1,569.5 |
1,583 |
+0.70% |
11,402,900 |
| 2024/8/28 |
1,557.5 |
1,577 |
1,555 |
1,572 |
+0.70% |
11,243,400 |
| 2024/8/27 |
1,544.5 |
1,564 |
1,537 |
1,561 |
+1.76% |
12,392,500 |
| 2024/8/26 |
1,545 |
1,552.5 |
1,515 |
1,534 |
-2.79% |
18,041,100 |
| 2024/8/23 |
1,567 |
1,578 |
1,558 |
1,578 |
+1.41% |
12,451,200 |
| 2024/8/22 |
1,552.5 |
1,567.5 |
1,550.5 |
1,556 |
-0.38% |
12,387,300 |
| 2024/8/21 |
1,550 |
1,569 |
1,536.5 |
1,562 |
-1.01% |
13,666,700 |
| 2024/8/20 |
1,596 |
1,615 |
1,566 |
1,578 |
+0.67% |
16,105,600 |
| 2024/8/19 |
1,584 |
1,601.5 |
1,562 |
1,567.5 |
-1.04% |
19,410,600 |
| 2024/8/16 |
1,585.5 |
1,595 |
1,565 |
1,584 |
+2.42% |
24,351,700 |
| 2024/8/15 |
1,510 |
1,565.5 |
1,509 |
1,546.5 |
+2.76% |
21,463,300 |
| 2024/8/14 |
1,479 |
1,514 |
1,476 |
1,505 |
+3.47% |
21,558,200 |
| 2024/8/13 |
1,430 |
1,462.5 |
1,429.5 |
1,454.5 |
+2.43% |
21,473,800 |
| 2024/8/9 |
1,457.5 |
1,477 |
1,404.5 |
1,420 |
-0.14% |
29,498,300 |
| 2024/8/8 |
1,400 |
1,474.5 |
1,394 |
1,422 |
-0.07% |
33,043,800 |
| 2024/8/7 |
1,405.5 |
1,487.5 |
1,388 |
1,423 |
-0.87% |
43,767,700 |
| 2024/8/6 |
1,431.5 |
1,493 |
1,406 |
1,435.5 |
+14.70% |
41,128,100 |
| 2024/8/5 |
1,422 |
1,436 |
1,239 |
1,251.5 |
-17.77% |
49,034,000 |
| 2024/8/2 |
1,527 |
1,547 |
1,500.5 |
1,522 |
-3.37% |
33,654,300 |
| 2024/8/1 |
1,607.5 |
1,627.5 |
1,555.5 |
1,575 |
-4.37% |
39,400,600 |
| 2024/7/31 |
1,611 |
1,655 |
1,605 |
1,647 |
+0.67% |
36,506,300 |
| 2024/7/30 |
1,622.5 |
1,646 |
1,616 |
1,636 |
+0.83% |
19,774,700 |
| 2024/7/29 |
1,609.5 |
1,632.5 |
1,600.5 |
1,622.5 |
+2.66% |
24,222,600 |
| 2024/7/26 |
1,590 |
1,621.5 |
1,580.5 |
1,580.5 |
-0.28% |
34,059,200 |
| 2024/7/25 |
1,610 |
1,631 |
1,585 |
1,585 |
-2.76% |
35,754,600 |
| 2024/7/24 |
1,653 |
1,665.5 |
1,627 |
1,630 |
-2.63% |
78,841,300 |
| 2024/7/23 |
1,683.5 |
1,693 |
1,671.5 |
1,674 |
+0.18% |
19,990,800 |
| 2024/7/22 |
1,659.5 |
1,676.5 |
1,647.5 |
1,671 |
+0.39% |
25,829,400 |
| 2024/7/19 |
1,666.5 |
1,668.5 |
1,664.5 |
1,664.5 |
-0.03% |
55,327,000 |
| 2024/7/18 |
1,670 |
1,688.5 |
1,665 |
1,665 |
-2.97% |
62,354,800 |
| 2024/7/17 |
1,718 |
1,731 |
1,706 |
1,716 |
+0.65% |
33,232,100 |
| 2024/7/16 |
1,704.5 |
1,720 |
1,699.5 |
1,705 |
+0.09% |
16,113,800 |
| 2024/7/12 |
1,695.5 |
1,722 |
1,693.5 |
1,703.5 |
-1.16% |
20,529,700 |
| 2024/7/11 |
1,720 |
1,734.5 |
1,715 |
1,723.5 |
+1.20% |
18,014,600 |
|
