日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,272 |
1,272 |
1,242 |
1,252 |
-0.63% |
106,000 |
2025/2/13 |
1,277 |
1,279 |
1,253 |
1,260 |
-1.33% |
166,800 |
2025/2/12 |
1,267 |
1,279 |
1,263 |
1,277 |
+2.32% |
264,600 |
2025/2/10 |
1,210 |
1,265 |
1,204 |
1,248 |
+2.46% |
326,100 |
2025/2/7 |
1,208 |
1,224 |
1,203 |
1,218 |
+0.83% |
210,300 |
2025/2/6 |
1,211 |
1,220 |
1,208 |
1,208 |
-0.66% |
82,600 |
2025/2/5 |
1,205 |
1,216 |
1,200 |
1,216 |
+1.16% |
151,100 |
2025/2/4 |
1,214 |
1,217 |
1,201 |
1,202 |
+0.17% |
139,000 |
2025/2/3 |
1,225 |
1,226 |
1,200 |
1,200 |
-2.44% |
180,900 |
2025/1/31 |
1,237 |
1,239 |
1,229 |
1,230 |
-1.13% |
136,000 |
2025/1/30 |
1,250 |
1,253 |
1,240 |
1,244 |
-0.16% |
131,100 |
2025/1/29 |
1,259 |
1,259 |
1,246 |
1,246 |
-1.03% |
75,000 |
2025/1/28 |
1,253 |
1,267 |
1,252 |
1,259 |
+0.56% |
94,300 |
2025/1/27 |
1,249 |
1,253 |
1,246 |
1,252 |
+1.21% |
66,700 |
2025/1/24 |
1,241 |
1,244 |
1,236 |
1,237 |
+0.08% |
71,500 |
2025/1/23 |
1,238 |
1,246 |
1,233 |
1,236 |
-1.12% |
121,200 |
2025/1/22 |
1,251 |
1,266 |
1,245 |
1,250 |
-0.08% |
121,400 |
2025/1/21 |
1,253 |
1,255 |
1,246 |
1,251 |
+0.81% |
53,600 |
2025/1/20 |
1,246 |
1,254 |
1,241 |
1,241 |
+0.32% |
68,500 |
2025/1/17 |
1,242 |
1,245 |
1,232 |
1,237 |
-0.88% |
57,300 |
2025/1/16 |
1,248 |
1,255 |
1,239 |
1,248 |
-0.40% |
89,700 |
2025/1/15 |
1,252 |
1,256 |
1,238 |
1,253 |
+0.89% |
109,800 |
2025/1/14 |
1,272 |
1,272 |
1,235 |
1,242 |
-1.90% |
106,500 |
2025/1/10 |
1,264 |
1,267 |
1,255 |
1,266 |
+0.16% |
92,900 |
2025/1/9 |
1,274 |
1,274 |
1,252 |
1,264 |
-0.39% |
118,300 |
2025/1/8 |
1,263 |
1,272 |
1,258 |
1,269 |
+0.79% |
155,700 |
2025/1/7 |
1,261 |
1,261 |
1,243 |
1,259 |
-0.55% |
177,200 |
2025/1/6 |
1,289 |
1,289 |
1,262 |
1,266 |
-1.33% |
153,700 |
2024/12/30 |
1,281 |
1,291 |
1,277 |
1,283 |
+0.08% |
112,900 |
2024/12/27 |
1,279 |
1,285 |
1,270 |
1,282 |
+0.31% |
104,800 |
2024/12/26 |
1,269 |
1,279 |
1,264 |
1,278 |
+0.71% |
151,800 |
2024/12/25 |
1,281 |
1,284 |
1,258 |
1,269 |
-1.17% |
84,500 |
2024/12/24 |
1,290 |
1,292 |
1,281 |
1,284 |
-0.47% |
72,800 |
2024/12/23 |
1,300 |
1,301 |
1,290 |
1,290 |
-0.23% |
65,400 |
2024/12/20 |
1,298 |
1,303 |
1,292 |
1,293 |
-0.84% |
121,900 |
2024/12/19 |
1,290 |
1,308 |
1,290 |
1,304 |
+0.15% |
111,600 |
2024/12/18 |
1,311 |
1,311 |
1,299 |
1,302 |
-1.14% |
91,400 |
2024/12/17 |
1,304 |
1,324 |
1,302 |
1,317 |
+1.39% |
158,500 |
2024/12/16 |
1,310 |
1,310 |
1,297 |
1,299 |
-0.54% |
100,000 |
2024/12/13 |
1,308 |
1,314 |
1,302 |
1,306 |
-0.76% |
141,300 |
2024/12/12 |
1,311 |
1,317 |
1,303 |
1,316 |
+0.53% |
140,400 |
2024/12/11 |
1,300 |
1,316 |
1,292 |
1,309 |
+1.39% |
116,000 |
2024/12/10 |
1,310 |
1,310 |
1,284 |
1,291 |
-0.69% |
159,500 |
2024/12/9 |
1,310 |
1,312 |
1,296 |
1,300 |
-0.38% |
102,800 |
2024/12/6 |
1,304 |
1,312 |
1,302 |
1,305 |
+0.46% |
90,200 |
2024/12/5 |
1,307 |
1,313 |
1,292 |
1,299 |
-0.23% |
148,600 |
2024/12/4 |
1,289 |
1,313 |
1,289 |
1,302 |
+0.62% |
142,800 |
2024/12/3 |
1,296 |
1,305 |
1,294 |
1,294 |
+0.62% |
88,800 |
2024/12/2 |
1,296 |
1,306 |
1,285 |
1,286 |
-0.77% |
117,000 |
2024/11/29 |
1,290 |
1,309 |
1,290 |
1,296 |
+1.01% |
164,200 |
2024/11/28 |
1,287 |
1,298 |
1,280 |
1,283 |
-0.23% |
144,300 |
2024/11/27 |
1,268 |
1,292 |
1,253 |
1,286 |
-0.69% |
263,000 |
2024/11/26 |
1,253 |
1,303 |
1,248 |
1,295 |
+4.18% |
383,300 |
2024/11/25 |
1,228 |
1,257 |
1,224 |
1,243 |
+0.73% |
1,572,900 |
2024/11/22 |
1,230 |
1,237 |
1,225 |
1,234 |
+0.82% |
175,000 |
2024/11/21 |
1,240 |
1,245 |
1,219 |
1,224 |
-1.21% |
238,600 |
2024/11/20 |
1,242 |
1,252 |
1,230 |
1,239 |
+0.41% |
217,800 |
2024/11/19 |
1,220 |
1,241 |
1,218 |
1,234 |
+1.15% |
174,200 |
2024/11/18 |
1,209 |
1,220 |
1,208 |
1,220 |
+0.16% |
136,400 |
2024/11/15 |
1,226 |
1,229 |
1,213 |
1,218 |
-0.57% |
157,900 |
2024/11/14 |
1,248 |
1,248 |
1,225 |
1,225 |
-1.53% |
118,700 |
2024/11/13 |
1,239 |
1,248 |
1,238 |
1,244 |
+0.48% |
110,200 |
2024/11/12 |
1,226 |
1,242 |
1,225 |
1,238 |
+1.56% |
125,200 |
2024/11/11 |
1,194 |
1,227 |
1,191 |
1,219 |
-0.41% |
269,200 |
2024/11/8 |
1,215 |
1,226 |
1,203 |
1,224 |
+0.82% |
258,900 |
2024/11/7 |
1,235 |
1,238 |
1,201 |
1,214 |
-0.90% |
385,000 |
2024/11/6 |
1,227 |
1,244 |
1,223 |
1,225 |
-0.57% |
188,600 |
2024/11/5 |
1,221 |
1,232 |
1,220 |
1,232 |
+0.90% |
120,700 |
2024/11/1 |
1,239 |
1,243 |
1,221 |
1,221 |
-2.94% |
124,800 |
2024/10/31 |
1,260 |
1,264 |
1,252 |
1,258 |
+0.24% |
94,500 |
2024/10/30 |
1,251 |
1,260 |
1,244 |
1,255 |
+0.32% |
453,200 |
2024/10/29 |
1,252 |
1,261 |
1,242 |
1,251 |
+0.56% |
80,800 |
2024/10/28 |
1,232 |
1,248 |
1,222 |
1,244 |
+1.72% |
169,100 |
2024/10/25 |
1,232 |
1,235 |
1,219 |
1,223 |
-0.73% |
91,800 |
2024/10/24 |
1,231 |
1,239 |
1,225 |
1,232 |
-0.56% |
100,500 |
2024/10/23 |
1,253 |
1,255 |
1,236 |
1,239 |
-1.04% |
71,000 |
2024/10/22 |
1,253 |
1,258 |
1,243 |
1,252 |
-0.63% |
103,200 |
2024/10/21 |
1,276 |
1,276 |
1,258 |
1,260 |
-1.25% |
66,000 |
2024/10/18 |
1,272 |
1,280 |
1,266 |
1,276 |
+0.39% |
64,100 |
2024/10/17 |
1,275 |
1,287 |
1,269 |
1,271 |
-0.31% |
108,000 |
2024/10/16 |
1,281 |
1,304 |
1,273 |
1,275 |
-1.24% |
198,800 |
2024/10/15 |
1,280 |
1,294 |
1,271 |
1,291 |
+1.33% |
260,600 |
2024/10/11 |
1,270 |
1,278 |
1,263 |
1,274 |
-0.08% |
173,600 |
2024/10/10 |
1,253 |
1,275 |
1,252 |
1,275 |
+1.51% |
133,300 |
2024/10/9 |
1,250 |
1,260 |
1,245 |
1,256 |
+0.56% |
116,700 |
2024/10/8 |
1,262 |
1,270 |
1,241 |
1,249 |
-1.73% |
130,500 |
2024/10/7 |
1,288 |
1,289 |
1,270 |
1,271 |
-1.01% |
113,400 |
2024/10/4 |
1,270 |
1,285 |
1,261 |
1,284 |
+1.34% |
154,000 |
2024/10/3 |
1,273 |
1,276 |
1,256 |
1,267 |
+0.16% |
208,600 |
2024/10/2 |
1,253 |
1,267 |
1,250 |
1,265 |
+0.96% |
178,900 |
2024/10/1 |
1,239 |
1,260 |
1,236 |
1,253 |
+1.13% |
139,000 |
2024/9/30 |
1,229 |
1,245 |
1,227 |
1,239 |
-1.59% |
125,700 |
2024/9/27 |
1,235 |
1,262 |
1,234 |
1,259 |
-0.08% |
230,900 |
2024/9/26 |
1,250 |
1,264 |
1,242 |
1,260 |
+0.96% |
240,900 |
2024/9/25 |
1,231 |
1,249 |
1,231 |
1,248 |
+1.55% |
102,100 |
2024/9/24 |
1,241 |
1,245 |
1,226 |
1,229 |
-0.49% |
126,100 |
2024/9/20 |
1,226 |
1,235 |
1,220 |
1,235 |
+1.31% |
238,600 |
2024/9/19 |
1,211 |
1,223 |
1,210 |
1,219 |
+0.74% |
105,000 |
2024/9/18 |
1,219 |
1,219 |
1,201 |
1,210 |
+0.00% |
91,300 |
2024/9/17 |
1,210 |
1,215 |
1,200 |
1,210 |
-0.25% |
113,400 |
2024/9/13 |
1,209 |
1,217 |
1,205 |
1,213 |
+0.08% |
107,900 |
2024/9/12 |
1,214 |
1,224 |
1,211 |
1,212 |
+0.00% |
70,600 |
2024/9/11 |
1,228 |
1,228 |
1,207 |
1,212 |
-1.38% |
93,700 |
2024/9/10 |
1,229 |
1,239 |
1,229 |
1,229 |
+0.00% |
87,700 |
2024/9/9 |
1,223 |
1,235 |
1,217 |
1,229 |
-0.81% |
73,200 |
2024/9/6 |
1,239 |
1,248 |
1,235 |
1,239 |
+0.41% |
109,200 |
2024/9/5 |
1,220 |
1,238 |
1,220 |
1,234 |
+0.90% |
77,200 |
2024/9/4 |
1,225 |
1,236 |
1,218 |
1,223 |
-1.21% |
94,900 |
2024/9/3 |
1,235 |
1,238 |
1,231 |
1,238 |
+0.65% |
42,400 |
2024/9/2 |
1,238 |
1,240 |
1,223 |
1,230 |
-1.13% |
70,800 |
2024/8/30 |
1,235 |
1,253 |
1,235 |
1,244 |
+1.22% |
157,800 |
2024/8/29 |
1,240 |
1,240 |
1,227 |
1,229 |
-0.73% |
74,400 |
2024/8/28 |
1,240 |
1,243 |
1,227 |
1,238 |
-0.48% |
100,800 |
2024/8/27 |
1,238 |
1,245 |
1,237 |
1,244 |
+0.48% |
88,500 |
2024/8/26 |
1,235 |
1,242 |
1,224 |
1,238 |
+0.08% |
148,600 |
2024/8/23 |
1,208 |
1,245 |
1,208 |
1,237 |
+2.49% |
158,800 |
2024/8/22 |
1,212 |
1,214 |
1,206 |
1,207 |
-0.41% |
55,400 |
2024/8/21 |
1,207 |
1,216 |
1,206 |
1,212 |
+0.08% |
98,900 |
2024/8/20 |
1,200 |
1,216 |
1,198 |
1,211 |
+1.59% |
84,100 |
2024/8/19 |
1,208 |
1,208 |
1,189 |
1,192 |
-1.57% |
131,100 |
2024/8/16 |
1,210 |
1,216 |
1,203 |
1,211 |
+0.50% |
113,800 |
2024/8/15 |
1,194 |
1,207 |
1,186 |
1,205 |
+1.52% |
158,200 |
2024/8/14 |
1,195 |
1,195 |
1,180 |
1,187 |
-0.08% |
105,100 |
|