日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
2,803 |
3,004 |
2,755 |
2,775 |
-0.43% |
7,876,600 |
2025/2/13 |
2,778 |
2,795 |
2,770 |
2,787 |
+0.83% |
1,041,400 |
2025/2/12 |
2,828 |
2,830 |
2,752 |
2,764 |
-1.07% |
1,147,600 |
2025/2/10 |
2,816 |
2,819 |
2,790.5 |
2,794 |
+0.14% |
775,700 |
2025/2/7 |
2,776 |
2,802 |
2,772.5 |
2,790 |
+0.69% |
950,600 |
2025/2/6 |
2,768 |
2,788 |
2,761.5 |
2,771 |
+0.78% |
823,500 |
2025/2/5 |
2,751.5 |
2,763.5 |
2,742.5 |
2,749.5 |
-0.02% |
1,076,500 |
2025/2/4 |
2,783 |
2,791.5 |
2,750 |
2,750 |
-0.95% |
991,200 |
2025/2/3 |
2,822 |
2,828 |
2,773.5 |
2,776.5 |
-2.13% |
1,336,400 |
2025/1/31 |
2,834 |
2,839.5 |
2,819 |
2,837 |
+0.14% |
1,019,000 |
2025/1/30 |
2,840 |
2,854 |
2,833 |
2,833 |
-0.09% |
740,400 |
2025/1/29 |
2,854 |
2,866.5 |
2,833 |
2,835.5 |
-0.74% |
909,400 |
2025/1/28 |
2,841 |
2,882 |
2,838 |
2,856.5 |
+0.56% |
801,900 |
2025/1/27 |
2,830 |
2,855.5 |
2,830 |
2,840.5 |
+0.73% |
709,100 |
2025/1/24 |
2,830 |
2,853.5 |
2,817 |
2,820 |
+0.41% |
925,700 |
2025/1/23 |
2,832.5 |
2,836.5 |
2,800 |
2,808.5 |
-1.23% |
902,500 |
2025/1/22 |
2,858.5 |
2,864 |
2,839 |
2,843.5 |
-0.40% |
654,900 |
2025/1/21 |
2,835 |
2,860.5 |
2,832.5 |
2,855 |
+0.62% |
514,300 |
2025/1/20 |
2,841.5 |
2,851 |
2,831 |
2,837.5 |
-0.14% |
570,300 |
2025/1/17 |
2,858.5 |
2,862 |
2,821.5 |
2,841.5 |
-0.21% |
614,300 |
2025/1/16 |
2,885 |
2,892.5 |
2,847.5 |
2,847.5 |
-1.30% |
743,800 |
2025/1/15 |
2,902.5 |
2,911.5 |
2,872.5 |
2,885 |
+0.63% |
813,300 |
2025/1/14 |
2,877 |
2,879.5 |
2,840 |
2,867 |
-0.35% |
1,195,900 |
2025/1/10 |
2,860 |
2,883.5 |
2,848 |
2,877 |
+0.10% |
946,600 |
2025/1/9 |
2,883 |
2,892 |
2,858.5 |
2,874 |
-0.24% |
919,400 |
2025/1/8 |
2,917 |
2,918 |
2,876.5 |
2,881 |
-1.18% |
1,271,000 |
2025/1/7 |
2,941 |
2,947 |
2,896.5 |
2,915.5 |
-0.87% |
1,259,900 |
2025/1/6 |
2,984 |
2,987 |
2,930 |
2,941 |
-1.54% |
1,358,600 |
2024/12/30 |
2,999 |
3,005 |
2,972.5 |
2,987 |
+0.12% |
832,600 |
2024/12/27 |
2,983 |
3,007 |
2,976 |
2,983.5 |
+0.76% |
1,194,100 |
2024/12/26 |
3,000 |
3,005 |
2,953 |
2,961 |
-1.33% |
1,756,800 |
2024/12/25 |
3,033 |
3,033 |
2,980.5 |
3,001 |
-0.69% |
661,900 |
2024/12/24 |
3,005 |
3,023 |
3,001 |
3,022 |
+0.23% |
426,400 |
2024/12/23 |
3,021 |
3,032 |
3,010 |
3,015 |
-0.43% |
555,100 |
2024/12/20 |
3,080 |
3,088 |
3,021 |
3,028 |
-1.34% |
1,107,300 |
2024/12/19 |
3,050 |
3,079 |
3,047 |
3,069 |
-0.20% |
610,700 |
2024/12/18 |
3,079 |
3,093 |
3,060 |
3,075 |
+0.16% |
579,200 |
2024/12/17 |
3,060 |
3,096 |
3,059 |
3,070 |
-0.16% |
704,700 |
2024/12/16 |
3,125 |
3,143 |
3,056 |
3,075 |
-1.28% |
964,900 |
2024/12/13 |
3,148 |
3,179 |
3,103 |
3,115 |
-2.81% |
1,359,800 |
2024/12/12 |
3,240 |
3,241 |
3,186 |
3,205 |
-0.90% |
1,258,200 |
2024/12/11 |
3,230 |
3,239 |
3,187 |
3,234 |
-0.19% |
1,346,700 |
2024/12/10 |
3,278 |
3,315 |
3,224 |
3,240 |
+0.15% |
1,594,900 |
2024/12/9 |
3,193 |
3,272 |
3,164 |
3,235 |
+1.00% |
1,624,200 |
2024/12/6 |
3,080 |
3,213 |
3,079 |
3,203 |
+4.23% |
2,066,400 |
2024/12/5 |
3,065 |
3,074 |
3,034 |
3,073 |
+0.26% |
830,700 |
2024/12/4 |
3,111 |
3,125 |
3,057 |
3,065 |
-2.01% |
901,900 |
2024/12/3 |
3,100 |
3,152 |
3,097 |
3,128 |
+1.62% |
1,136,700 |
2024/12/2 |
3,045 |
3,086 |
3,043 |
3,078 |
+0.75% |
574,300 |
2024/11/29 |
3,040 |
3,058 |
3,014 |
3,055 |
-0.07% |
730,800 |
2024/11/28 |
2,999 |
3,061 |
2,983 |
3,057 |
+2.02% |
697,900 |
2024/11/27 |
2,972 |
3,007 |
2,970 |
2,996.5 |
+0.57% |
739,100 |
2024/11/26 |
2,950 |
2,979.5 |
2,950 |
2,979.5 |
+0.83% |
682,000 |
2024/11/25 |
2,979.5 |
2,995.5 |
2,955 |
2,955 |
-0.61% |
1,313,900 |
2024/11/22 |
2,950 |
3,002 |
2,931 |
2,973 |
+0.34% |
867,400 |
2024/11/21 |
3,011 |
3,019 |
2,961 |
2,963 |
-1.85% |
975,400 |
2024/11/20 |
3,018 |
3,025 |
2,989.5 |
3,019 |
+0.63% |
749,400 |
2024/11/19 |
2,993 |
3,005 |
2,970 |
3,000 |
+0.87% |
967,200 |
2024/11/18 |
2,930 |
2,975 |
2,916 |
2,974 |
+0.64% |
1,216,100 |
2024/11/15 |
2,932 |
2,963.5 |
2,906.5 |
2,955 |
+0.77% |
1,405,800 |
2024/11/14 |
2,914 |
2,957 |
2,913 |
2,932.5 |
+0.63% |
1,733,700 |
2024/11/13 |
2,930 |
2,986.5 |
2,914 |
2,914 |
-0.93% |
3,523,200 |
2024/11/12 |
3,202 |
3,257 |
2,927 |
2,941.5 |
-8.93% |
5,071,000 |
2024/11/11 |
3,286 |
3,289 |
3,210 |
3,230 |
-1.82% |
983,900 |
2024/11/8 |
3,293 |
3,325 |
3,281 |
3,290 |
+0.46% |
832,800 |
2024/11/7 |
3,275 |
3,304 |
3,257 |
3,275 |
-0.46% |
1,020,300 |
2024/11/6 |
3,340 |
3,350 |
3,278 |
3,290 |
-1.41% |
1,327,200 |
2024/11/5 |
3,304 |
3,337 |
3,261 |
3,337 |
+1.92% |
1,272,200 |
2024/11/1 |
3,293 |
3,310 |
3,265 |
3,274 |
-1.33% |
867,500 |
2024/10/31 |
3,354 |
3,354 |
3,307 |
3,318 |
-0.57% |
793,500 |
2024/10/30 |
3,330 |
3,357 |
3,314 |
3,337 |
+0.48% |
1,206,200 |
2024/10/29 |
3,330 |
3,337 |
3,285 |
3,321 |
+0.21% |
651,200 |
2024/10/28 |
3,289 |
3,329 |
3,284 |
3,314 |
+0.98% |
722,100 |
2024/10/25 |
3,282 |
3,305 |
3,249 |
3,282 |
+1.02% |
977,100 |
2024/10/24 |
3,273 |
3,280 |
3,235 |
3,249 |
-0.79% |
938,300 |
2024/10/23 |
3,315 |
3,337 |
3,246 |
3,275 |
-0.85% |
1,135,700 |
2024/10/22 |
3,329 |
3,329 |
3,282 |
3,303 |
-1.31% |
1,005,500 |
2024/10/21 |
3,380 |
3,385 |
3,341 |
3,347 |
-0.83% |
850,200 |
2024/10/18 |
3,383 |
3,409 |
3,374 |
3,375 |
-0.32% |
961,600 |
2024/10/17 |
3,340 |
3,406 |
3,340 |
3,386 |
+1.74% |
1,251,900 |
2024/10/16 |
3,345 |
3,399 |
3,328 |
3,328 |
-0.89% |
857,600 |
2024/10/15 |
3,397 |
3,409 |
3,358 |
3,358 |
-0.30% |
913,000 |
2024/10/11 |
3,352 |
3,383 |
3,335 |
3,368 |
-0.44% |
906,000 |
2024/10/10 |
3,380 |
3,414 |
3,355 |
3,383 |
+0.33% |
802,500 |
2024/10/9 |
3,370 |
3,390 |
3,347 |
3,372 |
+0.87% |
762,600 |
2024/10/8 |
3,410 |
3,430 |
3,304 |
3,343 |
-2.85% |
2,162,200 |
2024/10/7 |
3,414 |
3,465 |
3,409 |
3,441 |
+0.82% |
1,827,400 |
2024/10/4 |
3,315 |
3,427 |
3,311 |
3,413 |
+3.33% |
2,079,000 |
2024/10/3 |
3,290 |
3,320 |
3,255 |
3,303 |
-0.18% |
1,354,000 |
2024/10/2 |
3,320 |
3,322 |
3,240 |
3,309 |
-0.57% |
1,182,500 |
2024/10/1 |
3,319 |
3,361 |
3,295 |
3,328 |
+0.27% |
1,356,700 |
2024/9/30 |
3,290 |
3,363 |
3,280 |
3,319 |
-0.93% |
2,572,500 |
2024/9/27 |
3,245 |
3,350 |
3,238 |
3,350 |
+3.33% |
3,320,300 |
2024/9/26 |
3,233 |
3,254 |
3,169 |
3,242 |
+0.65% |
2,120,600 |
2024/9/25 |
3,155 |
3,230 |
3,123 |
3,221 |
+2.29% |
1,818,900 |
2024/9/24 |
3,168 |
3,175 |
3,133 |
3,149 |
-0.06% |
1,111,800 |
2024/9/20 |
3,106 |
3,156 |
3,071 |
3,151 |
+0.67% |
2,234,800 |
2024/9/19 |
3,130 |
3,169 |
3,126 |
3,130 |
+0.51% |
1,010,100 |
2024/9/18 |
3,186 |
3,195 |
3,107 |
3,114 |
-2.14% |
1,052,100 |
2024/9/17 |
3,094 |
3,182 |
3,091 |
3,182 |
+3.35% |
1,839,400 |
2024/9/13 |
3,092 |
3,094 |
3,060 |
3,079 |
-0.55% |
804,300 |
2024/9/12 |
3,082 |
3,118 |
3,062 |
3,096 |
+0.39% |
1,191,500 |
2024/9/11 |
3,132 |
3,138 |
3,073 |
3,084 |
-1.03% |
1,385,600 |
2024/9/10 |
3,139 |
3,177 |
3,114 |
3,116 |
-0.61% |
970,900 |
2024/9/9 |
3,106 |
3,173 |
3,100 |
3,135 |
-0.95% |
1,305,800 |
2024/9/6 |
3,195 |
3,206 |
3,147 |
3,165 |
-0.94% |
1,511,800 |
2024/9/5 |
3,165 |
3,199 |
3,158 |
3,195 |
+1.43% |
1,663,400 |
2024/9/4 |
3,152 |
3,163 |
3,117 |
3,150 |
-1.16% |
1,951,800 |
2024/9/3 |
3,148 |
3,187 |
3,143 |
3,187 |
+1.56% |
1,672,300 |
2024/9/2 |
3,090 |
3,145 |
3,077 |
3,138 |
+1.98% |
1,787,900 |
2024/8/30 |
3,085 |
3,090 |
3,055 |
3,077 |
+0.49% |
1,817,400 |
2024/8/29 |
3,029 |
3,062 |
3,023 |
3,062 |
+0.92% |
1,013,400 |
2024/8/28 |
3,040 |
3,040 |
3,006 |
3,034 |
+0.50% |
711,000 |
2024/8/27 |
3,021 |
3,042 |
3,007 |
3,019 |
+0.63% |
690,600 |
2024/8/26 |
3,007 |
3,013 |
2,986 |
3,000 |
-0.79% |
586,600 |
2024/8/23 |
3,037 |
3,047 |
2,999.5 |
3,024 |
+0.30% |
754,700 |
2024/8/22 |
2,960 |
3,016 |
2,955 |
3,015 |
+2.52% |
1,310,800 |
2024/8/21 |
2,945 |
2,963 |
2,926.5 |
2,941 |
-0.52% |
829,300 |
2024/8/20 |
2,950 |
2,963 |
2,938 |
2,956.5 |
+0.68% |
909,100 |
2024/8/19 |
2,953 |
2,953 |
2,903.5 |
2,936.5 |
-0.12% |
881,100 |
2024/8/16 |
2,950.5 |
2,962 |
2,900 |
2,940 |
+0.41% |
1,344,700 |
2024/8/15 |
2,892 |
2,935 |
2,880 |
2,928 |
+1.81% |
1,144,700 |
2024/8/14 |
2,837 |
2,876 |
2,825.5 |
2,876 |
+1.86% |
982,700 |
|