日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,268 |
1,268 |
1,210 |
1,222 |
-3.63% |
227,200 |
2025/2/13 |
1,265 |
1,276 |
1,265 |
1,268 |
+0.08% |
249,300 |
2025/2/12 |
1,274 |
1,283 |
1,267 |
1,267 |
-0.31% |
204,400 |
2025/2/10 |
1,262 |
1,275 |
1,258 |
1,271 |
+0.79% |
180,400 |
2025/2/7 |
1,273 |
1,277 |
1,261 |
1,261 |
-0.86% |
101,000 |
2025/2/6 |
1,267 |
1,273 |
1,266 |
1,272 |
+0.39% |
87,200 |
2025/2/5 |
1,262 |
1,269 |
1,261 |
1,267 |
+0.40% |
66,200 |
2025/2/4 |
1,265 |
1,269 |
1,256 |
1,262 |
-0.24% |
179,600 |
2025/2/3 |
1,253 |
1,267 |
1,242 |
1,265 |
+0.72% |
722,800 |
2025/1/31 |
1,260 |
1,262 |
1,255 |
1,256 |
+0.24% |
130,900 |
2025/1/30 |
1,262 |
1,265 |
1,253 |
1,253 |
-0.63% |
128,600 |
2025/1/29 |
1,256 |
1,272 |
1,256 |
1,261 |
+0.48% |
154,100 |
2025/1/28 |
1,253 |
1,269 |
1,252 |
1,255 |
+0.16% |
122,000 |
2025/1/27 |
1,252 |
1,258 |
1,250 |
1,253 |
+0.08% |
210,800 |
2025/1/24 |
1,255 |
1,256 |
1,251 |
1,252 |
+0.00% |
164,100 |
2025/1/23 |
1,254 |
1,256 |
1,251 |
1,252 |
-0.16% |
216,600 |
2025/1/22 |
1,258 |
1,263 |
1,254 |
1,254 |
-1.34% |
181,200 |
2025/1/21 |
1,249 |
1,290 |
1,248 |
1,271 |
+1.76% |
779,600 |
2025/1/20 |
1,249 |
1,251 |
1,248 |
1,249 |
+0.08% |
635,400 |
2025/1/17 |
1,229 |
1,257 |
1,212 |
1,248 |
+1.63% |
2,169,700 |
2025/1/16 |
1,231 |
1,235 |
1,223 |
1,228 |
+0.24% |
157,100 |
2025/1/15 |
1,213 |
1,231 |
1,198 |
1,225 |
+1.24% |
347,500 |
2025/1/14 |
1,201 |
1,213 |
1,201 |
1,210 |
+0.58% |
74,700 |
2025/1/10 |
1,205 |
1,208 |
1,202 |
1,203 |
+0.25% |
69,100 |
2025/1/9 |
1,205 |
1,214 |
1,199 |
1,200 |
-0.74% |
161,500 |
2025/1/8 |
1,209 |
1,211 |
1,203 |
1,209 |
-0.08% |
75,300 |
2025/1/7 |
1,217 |
1,217 |
1,205 |
1,210 |
-0.17% |
141,400 |
2025/1/6 |
1,225 |
1,248 |
1,212 |
1,212 |
-1.06% |
169,700 |
2024/12/30 |
1,221 |
1,230 |
1,216 |
1,225 |
+0.08% |
104,400 |
2024/12/27 |
1,215 |
1,226 |
1,204 |
1,224 |
+0.99% |
144,300 |
2024/12/26 |
1,180 |
1,229 |
1,180 |
1,212 |
+1.59% |
476,100 |
2024/12/25 |
1,180 |
1,198 |
1,180 |
1,193 |
+1.10% |
96,200 |
2024/12/24 |
1,189 |
1,190 |
1,177 |
1,180 |
-0.59% |
279,800 |
2024/12/23 |
1,192 |
1,196 |
1,185 |
1,187 |
-1.66% |
543,800 |
2024/12/20 |
1,208 |
1,224 |
1,207 |
1,207 |
-0.58% |
109,600 |
2024/12/19 |
1,212 |
1,220 |
1,204 |
1,214 |
-0.90% |
206,800 |
2024/12/18 |
1,261 |
1,291 |
1,213 |
1,225 |
+1.74% |
435,600 |
2024/12/17 |
1,200 |
1,204 |
1,194 |
1,204 |
+0.50% |
222,500 |
2024/12/16 |
1,189 |
1,205 |
1,185 |
1,198 |
+1.35% |
272,800 |
2024/12/13 |
1,190 |
1,194 |
1,182 |
1,182 |
-0.67% |
144,100 |
2024/12/12 |
1,189 |
1,193 |
1,183 |
1,190 |
+0.08% |
218,300 |
2024/12/11 |
1,181 |
1,189 |
1,180 |
1,189 |
+0.76% |
130,200 |
2024/12/10 |
1,169 |
1,192 |
1,167 |
1,180 |
+0.00% |
675,900 |
2024/12/9 |
1,178 |
1,196 |
1,169 |
1,180 |
-0.84% |
608,600 |
2024/12/6 |
1,179 |
1,196 |
1,174 |
1,190 |
+1.28% |
198,500 |
2024/12/5 |
1,175 |
1,181 |
1,163 |
1,175 |
-0.42% |
940,100 |
2024/12/4 |
1,191 |
1,201 |
1,173 |
1,180 |
-1.67% |
649,800 |
2024/12/3 |
1,187 |
1,203 |
1,187 |
1,200 |
+0.33% |
260,300 |
2024/12/2 |
1,199 |
1,201 |
1,190 |
1,196 |
-0.66% |
117,400 |
2024/11/29 |
1,200 |
1,206 |
1,189 |
1,204 |
-0.08% |
221,500 |
2024/11/28 |
1,205 |
1,209 |
1,184 |
1,205 |
-0.41% |
314,900 |
2024/11/27 |
1,204 |
1,218 |
1,201 |
1,210 |
+0.58% |
318,400 |
2024/11/26 |
1,195 |
1,205 |
1,186 |
1,203 |
+0.17% |
265,600 |
2024/11/25 |
1,201 |
1,210 |
1,187 |
1,201 |
-0.17% |
440,900 |
2024/11/22 |
1,201 |
1,242 |
1,200 |
1,203 |
+0.00% |
459,600 |
2024/11/21 |
1,190 |
1,210 |
1,190 |
1,203 |
+1.35% |
315,500 |
2024/11/20 |
1,184 |
1,197 |
1,173 |
1,187 |
-1.08% |
848,200 |
2024/11/19 |
1,162 |
1,200 |
1,157 |
1,200 |
+7.05% |
3,971,000 |
2024/11/18 |
1,121 |
1,121 |
1,121 |
1,121 |
+15.45% |
62,100 |
2024/11/15 |
971 |
971 |
971 |
971 |
+18.27% |
70,600 |
2024/11/14 |
798 |
829 |
796 |
821 |
+1.86% |
305,500 |
2024/11/13 |
815 |
818 |
800 |
806 |
-1.10% |
107,800 |
2024/11/12 |
821 |
835 |
814 |
815 |
-1.33% |
85,300 |
2024/11/11 |
823 |
826 |
815 |
826 |
-0.48% |
92,600 |
2024/11/8 |
812 |
838 |
810 |
830 |
+1.84% |
169,300 |
2024/11/7 |
810 |
815 |
801 |
815 |
+1.88% |
152,900 |
2024/11/6 |
799 |
810 |
797 |
800 |
+0.38% |
97,500 |
2024/11/5 |
803 |
805 |
795 |
797 |
-1.85% |
65,800 |
2024/11/1 |
810 |
812 |
801 |
812 |
-0.37% |
60,100 |
2024/10/31 |
811 |
817 |
808 |
815 |
+0.49% |
130,000 |
2024/10/30 |
810 |
814 |
802 |
811 |
+1.12% |
222,800 |
2024/10/29 |
800 |
806 |
792 |
802 |
+0.75% |
64,400 |
2024/10/28 |
784 |
799 |
775 |
796 |
+2.18% |
90,800 |
2024/10/25 |
796 |
796 |
775 |
779 |
-1.39% |
100,300 |
2024/10/24 |
800 |
800 |
789 |
790 |
-2.23% |
120,600 |
2024/10/23 |
810 |
819 |
807 |
808 |
-0.62% |
73,800 |
2024/10/22 |
826 |
829 |
810 |
813 |
-0.97% |
69,900 |
2024/10/21 |
818 |
833 |
816 |
821 |
+0.49% |
122,400 |
2024/10/18 |
805 |
817 |
801 |
817 |
+1.87% |
85,100 |
2024/10/17 |
801 |
809 |
800 |
802 |
+0.25% |
40,100 |
2024/10/16 |
794 |
811 |
790 |
800 |
+0.00% |
101,200 |
2024/10/15 |
798 |
806 |
790 |
800 |
+0.88% |
165,400 |
2024/10/11 |
800 |
802 |
791 |
793 |
-0.63% |
74,600 |
2024/10/10 |
804 |
807 |
797 |
798 |
-0.50% |
114,500 |
2024/10/9 |
815 |
819 |
802 |
802 |
-1.23% |
90,700 |
2024/10/8 |
831 |
833 |
811 |
812 |
-2.17% |
72,000 |
2024/10/7 |
825 |
833 |
820 |
830 |
+1.72% |
103,900 |
2024/10/4 |
816 |
822 |
813 |
816 |
+0.00% |
84,000 |
2024/10/3 |
805 |
818 |
800 |
816 |
+2.64% |
128,600 |
2024/10/2 |
798 |
806 |
793 |
795 |
-1.61% |
171,600 |
2024/10/1 |
805 |
808 |
793 |
808 |
+1.51% |
174,400 |
2024/9/30 |
806 |
813 |
796 |
796 |
-3.52% |
144,200 |
2024/9/27 |
825 |
828 |
812 |
825 |
+1.60% |
167,200 |
2024/9/26 |
807 |
813 |
799 |
812 |
+1.25% |
214,100 |
2024/9/25 |
803 |
806 |
796 |
802 |
-0.12% |
115,600 |
2024/9/24 |
805 |
808 |
801 |
803 |
+0.00% |
134,600 |
2024/9/20 |
806 |
813 |
802 |
803 |
+1.52% |
157,400 |
2024/9/19 |
795 |
799 |
788 |
791 |
+0.64% |
113,500 |
2024/9/18 |
788 |
792 |
778 |
786 |
+0.13% |
55,700 |
2024/9/17 |
792 |
793 |
772 |
785 |
-0.25% |
137,600 |
2024/9/13 |
793 |
794 |
785 |
787 |
-0.38% |
111,500 |
2024/9/12 |
768 |
795 |
768 |
790 |
+5.47% |
255,900 |
2024/9/11 |
747 |
775 |
739 |
749 |
-1.19% |
318,500 |
2024/9/10 |
769 |
770 |
758 |
758 |
-0.39% |
171,800 |
2024/9/9 |
756 |
761 |
740 |
761 |
-2.44% |
326,300 |
2024/9/6 |
811 |
820 |
773 |
780 |
-3.82% |
306,700 |
2024/9/5 |
795 |
832 |
795 |
811 |
+1.38% |
227,300 |
2024/9/4 |
798 |
815 |
790 |
800 |
-0.99% |
295,800 |
2024/9/3 |
800 |
817 |
796 |
808 |
+0.62% |
269,000 |
2024/9/2 |
810 |
813 |
796 |
803 |
-0.25% |
68,200 |
2024/8/30 |
797 |
808 |
795 |
805 |
+1.26% |
157,600 |
2024/8/29 |
795 |
796 |
785 |
795 |
-0.50% |
139,500 |
2024/8/28 |
805 |
810 |
791 |
799 |
-1.48% |
80,100 |
2024/8/27 |
814 |
822 |
811 |
811 |
-0.49% |
118,200 |
2024/8/26 |
812 |
821 |
806 |
815 |
+0.12% |
144,000 |
2024/8/23 |
796 |
814 |
796 |
814 |
+1.12% |
164,200 |
2024/8/22 |
788 |
806 |
781 |
805 |
+3.60% |
154,700 |
2024/8/21 |
782 |
793 |
773 |
777 |
-2.51% |
290,500 |
2024/8/20 |
793 |
802 |
785 |
797 |
+0.76% |
158,000 |
2024/8/19 |
805 |
809 |
785 |
791 |
-2.22% |
222,100 |
2024/8/16 |
820 |
834 |
797 |
809 |
+0.50% |
302,700 |
2024/8/15 |
787 |
810 |
772 |
805 |
-3.25% |
673,200 |
2024/8/14 |
839 |
847 |
825 |
832 |
+0.97% |
254,600 |
|