| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
860.1 |
863 |
845 |
850.1 |
-0.70% |
1,064,900 |
| 2025/1/10 |
857.8 |
863.7 |
853.5 |
856.1 |
-0.20% |
620,600 |
| 2025/1/9 |
866.8 |
867 |
855.8 |
857.8 |
-1.04% |
802,400 |
| 2025/1/8 |
872.4 |
875.9 |
863.8 |
866.8 |
-0.10% |
749,200 |
| 2025/1/7 |
869.7 |
874.1 |
864.1 |
867.7 |
-0.01% |
644,300 |
| 2025/1/6 |
876.3 |
878.4 |
863.1 |
867.8 |
-0.94% |
763,900 |
| 2024/12/30 |
876.2 |
880.1 |
871.7 |
876 |
+0.79% |
786,600 |
| 2024/12/27 |
865 |
869.7 |
862 |
869.1 |
+0.59% |
499,700 |
| 2024/12/26 |
862.6 |
866.2 |
860.1 |
864 |
+0.59% |
531,400 |
| 2024/12/25 |
860 |
861.3 |
853 |
858.9 |
-0.01% |
604,100 |
| 2024/12/24 |
852 |
859 |
850 |
859 |
+1.04% |
704,900 |
| 2024/12/23 |
853.3 |
853.7 |
845.1 |
850.2 |
-0.36% |
727,800 |
| 2024/12/20 |
851.4 |
857.9 |
850 |
853.3 |
+0.23% |
1,246,200 |
| 2024/12/19 |
846.5 |
856.5 |
846.4 |
851.3 |
+0.40% |
645,700 |
| 2024/12/18 |
851 |
853.8 |
846.2 |
847.9 |
-0.61% |
700,200 |
| 2024/12/17 |
869 |
871.7 |
853.1 |
853.1 |
-1.92% |
757,800 |
| 2024/12/16 |
872.5 |
879.1 |
869.6 |
869.8 |
-0.25% |
635,100 |
| 2024/12/13 |
878 |
884.4 |
867.5 |
872 |
-1.17% |
1,360,000 |
| 2024/12/12 |
872.7 |
883.1 |
872.1 |
882.3 |
+1.46% |
766,400 |
| 2024/12/11 |
870 |
872.7 |
861.2 |
869.6 |
+0.67% |
646,600 |
| 2024/12/10 |
873.9 |
875 |
863.5 |
863.8 |
-0.46% |
599,700 |
| 2024/12/9 |
871.2 |
877.3 |
867.6 |
867.8 |
-0.37% |
695,000 |
| 2024/12/6 |
863 |
872.9 |
863 |
871 |
+0.97% |
523,500 |
| 2024/12/5 |
875 |
876.4 |
856.8 |
862.6 |
-1.53% |
1,010,600 |
| 2024/12/4 |
885 |
887 |
876 |
876 |
-1.50% |
783,200 |
| 2024/12/3 |
885.5 |
895.5 |
883.6 |
889.3 |
+0.43% |
530,000 |
| 2024/12/2 |
886 |
889.1 |
882.3 |
885.5 |
-0.06% |
598,900 |
| 2024/11/29 |
890.8 |
893.9 |
882.4 |
886 |
-1.03% |
652,800 |
| 2024/11/28 |
892 |
900.4 |
889.7 |
895.2 |
+1.68% |
886,400 |
| 2024/11/27 |
880.1 |
889.3 |
872.2 |
880.4 |
-1.60% |
685,600 |
| 2024/11/26 |
899.3 |
901.5 |
887.5 |
894.7 |
-0.29% |
462,200 |
| 2024/11/25 |
900 |
906 |
896.4 |
897.3 |
+0.41% |
720,700 |
| 2024/11/22 |
880 |
897.6 |
878.5 |
893.6 |
+1.86% |
788,000 |
| 2024/11/21 |
887.2 |
892 |
873.8 |
877.3 |
-1.88% |
725,100 |
| 2024/11/20 |
895.3 |
900.5 |
887.2 |
894.1 |
-0.28% |
792,500 |
| 2024/11/19 |
903 |
911.7 |
891.5 |
896.6 |
-0.83% |
459,200 |
| 2024/11/18 |
900 |
916 |
898.2 |
904.1 |
+0.77% |
635,700 |
| 2024/11/15 |
907.4 |
910.6 |
897.2 |
897.2 |
+0.09% |
920,300 |
| 2024/11/14 |
912.1 |
918.7 |
888.3 |
896.4 |
-1.45% |
704,700 |
| 2024/11/13 |
906 |
921.6 |
905.6 |
909.6 |
+0.51% |
627,900 |
| 2024/11/12 |
900.6 |
912 |
900 |
905 |
+0.44% |
680,300 |
| 2024/11/11 |
902 |
910 |
893.3 |
901 |
-0.97% |
786,500 |
| 2024/11/8 |
915.1 |
917.8 |
904.4 |
909.8 |
+0.04% |
1,165,400 |
| 2024/11/7 |
899 |
915.8 |
895 |
909.4 |
+2.29% |
1,206,900 |
| 2024/11/6 |
868 |
889 |
864.8 |
889 |
+3.55% |
1,557,000 |
| 2024/11/5 |
870 |
873.6 |
843 |
858.5 |
-1.76% |
1,826,900 |
| 2024/11/1 |
922 |
928.8 |
872.2 |
873.9 |
-5.67% |
2,247,500 |
| 2024/10/31 |
929.2 |
933.4 |
923.4 |
926.4 |
+0.10% |
583,200 |
| 2024/10/30 |
933.1 |
937.3 |
925.1 |
925.5 |
-1.01% |
1,003,100 |
| 2024/10/29 |
933.9 |
941 |
932.6 |
934.9 |
-0.10% |
672,700 |
| 2024/10/28 |
926.4 |
940 |
923 |
935.8 |
+1.49% |
764,300 |
| 2024/10/25 |
929.1 |
931 |
919 |
922.1 |
-0.82% |
559,800 |
| 2024/10/24 |
932.6 |
933.5 |
923.4 |
929.7 |
-0.52% |
589,200 |
| 2024/10/23 |
933 |
941.5 |
930.6 |
934.6 |
-0.30% |
397,700 |
| 2024/10/22 |
939.1 |
940 |
928.8 |
937.4 |
-0.69% |
825,300 |
| 2024/10/21 |
948 |
949.9 |
943 |
943.9 |
-0.91% |
474,100 |
| 2024/10/18 |
963.5 |
963.5 |
948 |
952.6 |
-0.96% |
808,200 |
| 2024/10/17 |
966.9 |
970 |
958.5 |
961.8 |
-0.03% |
575,700 |
| 2024/10/16 |
978.9 |
980.4 |
962.1 |
962.1 |
-1.72% |
597,200 |
| 2024/10/15 |
977.3 |
983 |
972.5 |
978.9 |
+0.16% |
578,400 |
| 2024/10/11 |
976 |
981.4 |
970.2 |
977.3 |
-0.12% |
352,100 |
| 2024/10/10 |
976.6 |
980 |
973.8 |
978.5 |
+0.29% |
511,100 |
| 2024/10/9 |
983.1 |
987.1 |
971 |
975.7 |
-0.71% |
623,400 |
| 2024/10/8 |
991 |
998 |
982.3 |
982.7 |
-1.48% |
700,800 |
| 2024/10/7 |
1,000 |
1,002.5 |
990.2 |
997.5 |
-0.22% |
708,600 |
| 2024/10/4 |
986.6 |
999.8 |
986 |
999.7 |
+1.67% |
776,200 |
| 2024/10/3 |
1,002.5 |
1,008.5 |
982.3 |
983.3 |
-0.82% |
528,800 |
| 2024/10/2 |
993.7 |
1,000 |
986.3 |
991.4 |
-0.57% |
465,200 |
| 2024/10/1 |
997 |
1,003.5 |
992.1 |
997.1 |
-0.18% |
426,100 |
| 2024/9/30 |
980 |
999.8 |
978.7 |
998.9 |
-1.05% |
952,400 |
| 2024/9/27 |
1,000 |
1,010.5 |
997.5 |
1,009.5 |
-0.79% |
631,600 |
| 2024/9/26 |
1,006 |
1,017.5 |
997.6 |
1,017.5 |
+2.03% |
781,400 |
| 2024/9/25 |
995 |
1,001 |
987 |
997.3 |
+0.33% |
523,700 |
| 2024/9/24 |
1,003 |
1,006.5 |
993.4 |
994 |
-0.43% |
536,000 |
| 2024/9/20 |
1,008 |
1,012 |
993.9 |
998.3 |
-0.17% |
833,500 |
| 2024/9/19 |
993.8 |
1,006.5 |
991.8 |
1,000 |
+1.93% |
436,600 |
| 2024/9/18 |
985.4 |
993.1 |
979.1 |
981.1 |
+0.03% |
570,000 |
| 2024/9/17 |
989 |
991.4 |
964.9 |
980.8 |
+0.63% |
518,500 |
| 2024/9/13 |
976.7 |
980.7 |
970.4 |
974.7 |
-0.94% |
497,700 |
| 2024/9/12 |
980.5 |
989.2 |
975.6 |
983.9 |
+1.43% |
805,800 |
| 2024/9/11 |
993.7 |
996.6 |
962.6 |
970 |
-2.71% |
786,500 |
| 2024/9/10 |
999.9 |
1,002.5 |
987.5 |
997 |
+0.16% |
583,500 |
| 2024/9/9 |
980 |
1,001.5 |
975.1 |
995.4 |
+0.75% |
679,200 |
| 2024/9/6 |
992 |
997.3 |
985.3 |
988 |
-0.15% |
525,900 |
| 2024/9/5 |
988.5 |
1,001.5 |
983.8 |
989.5 |
-0.18% |
575,100 |
| 2024/9/4 |
997.7 |
1,003 |
988.8 |
991.3 |
-2.24% |
703,200 |
| 2024/9/3 |
1,005.5 |
1,014 |
1,000.5 |
1,014 |
+0.35% |
471,000 |
| 2024/9/2 |
1,007 |
1,017.5 |
1,004 |
1,010.5 |
+0.60% |
606,700 |
| 2024/8/30 |
1,000 |
1,018 |
999.9 |
1,004.5 |
+0.63% |
1,345,500 |
| 2024/8/29 |
998.8 |
1,013 |
996.6 |
998.2 |
+1.21% |
2,403,500 |
| 2024/8/28 |
990 |
990 |
979.2 |
986.3 |
+0.19% |
598,500 |
| 2024/8/27 |
980 |
988 |
975.1 |
984.4 |
+0.93% |
797,400 |
| 2024/8/26 |
968 |
984.4 |
965 |
975.3 |
+1.07% |
708,300 |
| 2024/8/23 |
958.1 |
967.9 |
957.6 |
965 |
+0.72% |
345,000 |
| 2024/8/22 |
961.8 |
962.4 |
956.2 |
958.1 |
-0.09% |
357,900 |
| 2024/8/21 |
957 |
965 |
953.1 |
959 |
-0.61% |
320,300 |
| 2024/8/20 |
960.3 |
967.5 |
957 |
964.9 |
+1.45% |
512,300 |
| 2024/8/19 |
964.7 |
964.7 |
946.2 |
951.1 |
-0.47% |
598,200 |
| 2024/8/16 |
955 |
962.2 |
952.8 |
955.6 |
+1.19% |
671,900 |
| 2024/8/15 |
935 |
958.9 |
932.2 |
944.4 |
+1.20% |
837,100 |
| 2024/8/14 |
934 |
940.6 |
927.6 |
933.2 |
+0.67% |
664,500 |
| 2024/8/13 |
926.2 |
930.2 |
915.1 |
927 |
+0.54% |
837,900 |
| 2024/8/9 |
941.8 |
943 |
905.6 |
922 |
+0.45% |
894,400 |
| 2024/8/8 |
907.7 |
944.8 |
901 |
917.9 |
+0.12% |
892,400 |
| 2024/8/7 |
907.5 |
955 |
905.4 |
916.8 |
-2.01% |
1,302,300 |
| 2024/8/6 |
933.9 |
954.7 |
911.6 |
935.6 |
+7.06% |
1,376,400 |
| 2024/8/5 |
919.3 |
944.2 |
857 |
873.9 |
-10.57% |
1,966,900 |
| 2024/8/2 |
1,012 |
1,024.5 |
969.4 |
977.2 |
-5.77% |
1,541,900 |
| 2024/8/1 |
1,051 |
1,085 |
1,012 |
1,037 |
-1.05% |
2,489,700 |
| 2024/7/31 |
1,030.5 |
1,050 |
1,030.5 |
1,048 |
+2.14% |
830,900 |
| 2024/7/30 |
1,042 |
1,042 |
1,026 |
1,026 |
-1.35% |
499,700 |
| 2024/7/29 |
1,030 |
1,040 |
1,026 |
1,040 |
+1.56% |
460,800 |
| 2024/7/26 |
1,033.5 |
1,034.5 |
1,016 |
1,024 |
-0.49% |
641,000 |
| 2024/7/25 |
1,024 |
1,036 |
1,021.5 |
1,029 |
-0.19% |
810,800 |
| 2024/7/24 |
1,047.5 |
1,050 |
1,031 |
1,031 |
-1.58% |
614,900 |
| 2024/7/23 |
1,038.5 |
1,051 |
1,038 |
1,047.5 |
+0.62% |
620,800 |
| 2024/7/22 |
1,045 |
1,049 |
1,030 |
1,041 |
+0.77% |
736,100 |
| 2024/7/19 |
1,033.5 |
1,036.5 |
1,022 |
1,033 |
+0.19% |
734,400 |
| 2024/7/18 |
1,022 |
1,040 |
1,021.5 |
1,031 |
+1.63% |
1,007,100 |
| 2024/7/17 |
1,007 |
1,015 |
1,005 |
1,014.5 |
+1.05% |
456,300 |
| 2024/7/16 |
1,014.5 |
1,015 |
1,002.5 |
1,004 |
-0.30% |
550,900 |
| 2024/7/12 |
1,007.5 |
1,013 |
1,001.5 |
1,007 |
-0.49% |
729,600 |
| 2024/7/11 |
1,003 |
1,017.5 |
1,001 |
1,012 |
+1.81% |
868,500 |
|
