日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
1,320 |
1,329 |
1,308 |
1,316.5 |
-0.19% |
6,027,500 |
2025/2/14 |
1,332 |
1,346 |
1,312.5 |
1,319 |
-1.31% |
6,482,200 |
2025/2/13 |
1,338 |
1,345.5 |
1,321 |
1,336.5 |
+0.68% |
6,654,900 |
2025/2/12 |
1,335 |
1,347 |
1,313 |
1,327.5 |
-0.26% |
7,402,200 |
2025/2/10 |
1,372 |
1,379.5 |
1,330.5 |
1,331 |
-2.13% |
10,468,400 |
2025/2/7 |
1,390.5 |
1,431.5 |
1,351.5 |
1,360 |
-2.58% |
12,561,000 |
2025/2/6 |
1,387.5 |
1,403 |
1,383 |
1,396 |
+0.79% |
8,188,100 |
2025/2/5 |
1,402.5 |
1,408.5 |
1,379 |
1,385 |
-1.07% |
7,038,000 |
2025/2/4 |
1,413.5 |
1,430 |
1,395 |
1,400 |
+0.14% |
8,311,800 |
2025/2/3 |
1,371 |
1,403 |
1,369.5 |
1,398 |
-0.82% |
9,162,600 |
2025/1/31 |
1,422 |
1,424.5 |
1,397 |
1,409.5 |
-0.77% |
8,798,400 |
2025/1/30 |
1,417.5 |
1,426 |
1,408.5 |
1,420.5 |
-1.35% |
8,787,000 |
2025/1/29 |
1,420 |
1,446.5 |
1,403 |
1,440 |
+1.44% |
8,974,200 |
2025/1/28 |
1,399 |
1,443.5 |
1,396 |
1,419.5 |
+2.31% |
18,247,200 |
2025/1/27 |
1,354.5 |
1,388 |
1,344 |
1,387.5 |
+4.64% |
12,134,000 |
2025/1/24 |
1,320 |
1,372 |
1,312 |
1,326 |
+0.95% |
19,206,000 |
2025/1/23 |
1,286.5 |
1,316 |
1,277.5 |
1,313.5 |
+1.78% |
10,324,200 |
2025/1/22 |
1,290 |
1,298 |
1,284.5 |
1,290.5 |
+0.58% |
6,299,000 |
2025/1/21 |
1,290.5 |
1,294.5 |
1,275.5 |
1,283 |
-0.74% |
5,645,100 |
2025/1/20 |
1,288 |
1,301.5 |
1,282 |
1,292.5 |
+1.61% |
8,318,100 |
2025/1/17 |
1,250 |
1,276 |
1,231 |
1,272 |
+1.27% |
8,349,500 |
2025/1/16 |
1,260 |
1,270.5 |
1,250.5 |
1,256 |
+0.56% |
6,269,900 |
2025/1/15 |
1,260 |
1,262.5 |
1,236 |
1,249 |
+1.46% |
6,824,700 |
2025/1/14 |
1,243.5 |
1,250 |
1,222.5 |
1,231 |
-0.73% |
6,008,100 |
2025/1/10 |
1,237.5 |
1,249 |
1,234 |
1,240 |
+0.04% |
6,132,700 |
2025/1/9 |
1,240 |
1,245 |
1,229 |
1,239.5 |
+0.00% |
5,547,800 |
2025/1/8 |
1,259.5 |
1,263 |
1,237 |
1,239.5 |
-2.29% |
6,643,600 |
2025/1/7 |
1,256 |
1,276 |
1,242 |
1,268.5 |
+0.55% |
5,753,100 |
2025/1/6 |
1,276 |
1,284 |
1,251.5 |
1,261.5 |
-0.67% |
7,678,000 |
2024/12/30 |
1,286.5 |
1,291 |
1,266 |
1,270 |
+0.08% |
8,392,600 |
2024/12/27 |
1,260 |
1,272 |
1,256 |
1,269 |
+1.08% |
7,372,200 |
2024/12/26 |
1,243.5 |
1,258 |
1,243.5 |
1,255.5 |
+0.44% |
4,887,000 |
2024/12/25 |
1,246 |
1,250 |
1,233 |
1,250 |
+0.40% |
3,912,500 |
2024/12/24 |
1,240 |
1,253.5 |
1,236.5 |
1,245 |
-0.32% |
3,643,600 |
2024/12/23 |
1,247.5 |
1,253.5 |
1,238 |
1,249 |
+0.93% |
5,577,400 |
2024/12/20 |
1,240 |
1,259.5 |
1,237 |
1,237.5 |
+2.65% |
20,421,000 |
2024/12/19 |
1,200 |
1,220.5 |
1,199.5 |
1,205.5 |
-2.74% |
7,728,400 |
2024/12/18 |
1,234.5 |
1,243.5 |
1,232.5 |
1,239.5 |
+0.28% |
5,921,000 |
2024/12/17 |
1,248 |
1,256.5 |
1,230 |
1,236 |
-0.60% |
8,051,800 |
2024/12/16 |
1,241 |
1,257 |
1,240.5 |
1,243.5 |
+0.20% |
6,615,600 |
2024/12/13 |
1,235 |
1,255 |
1,231.5 |
1,241 |
+0.85% |
12,925,300 |
2024/12/12 |
1,228.5 |
1,240 |
1,224 |
1,230.5 |
+0.70% |
9,771,400 |
2024/12/11 |
1,221.5 |
1,227 |
1,214 |
1,222 |
+0.16% |
8,866,800 |
2024/12/10 |
1,251 |
1,253 |
1,220 |
1,220 |
-1.17% |
9,294,900 |
2024/12/9 |
1,245 |
1,247 |
1,230 |
1,234.5 |
-0.28% |
6,460,400 |
2024/12/6 |
1,250 |
1,260.5 |
1,234 |
1,238 |
-1.51% |
9,131,400 |
2024/12/5 |
1,265 |
1,276.5 |
1,256.5 |
1,257 |
-0.28% |
11,851,200 |
2024/12/4 |
1,278 |
1,278 |
1,251 |
1,260.5 |
-1.37% |
10,365,500 |
2024/12/3 |
1,265 |
1,282.5 |
1,259 |
1,278 |
+0.95% |
8,701,000 |
2024/12/2 |
1,240.5 |
1,268 |
1,238 |
1,266 |
+0.96% |
6,387,000 |
2024/11/29 |
1,266 |
1,269.5 |
1,252 |
1,254 |
-0.20% |
5,329,500 |
2024/11/28 |
1,246 |
1,263 |
1,241 |
1,256.5 |
+0.52% |
4,695,300 |
2024/11/27 |
1,249 |
1,260 |
1,238 |
1,250 |
-0.71% |
5,927,600 |
2024/11/26 |
1,238 |
1,261.5 |
1,238 |
1,259 |
-0.08% |
6,668,400 |
2024/11/25 |
1,270 |
1,275 |
1,256.5 |
1,260 |
+0.24% |
12,991,800 |
2024/11/22 |
1,248 |
1,262 |
1,237.5 |
1,257 |
+0.92% |
9,631,900 |
2024/11/21 |
1,261 |
1,266 |
1,240 |
1,245.5 |
-1.03% |
10,189,400 |
2024/11/20 |
1,264.5 |
1,275 |
1,254.5 |
1,258.5 |
-1.06% |
7,461,300 |
2024/11/19 |
1,288 |
1,297 |
1,267 |
1,272 |
+0.24% |
8,067,500 |
2024/11/18 |
1,279 |
1,286.5 |
1,266.5 |
1,269 |
-1.93% |
6,222,900 |
2024/11/15 |
1,301 |
1,320.5 |
1,292 |
1,294 |
-0.15% |
7,173,700 |
2024/11/14 |
1,289.5 |
1,314 |
1,282.5 |
1,296 |
+0.23% |
6,255,900 |
2024/11/13 |
1,298 |
1,315 |
1,276.5 |
1,293 |
-0.42% |
8,650,900 |
2024/11/12 |
1,321 |
1,326 |
1,298.5 |
1,298.5 |
-1.44% |
8,943,100 |
2024/11/11 |
1,343.5 |
1,354 |
1,300 |
1,317.5 |
-3.34% |
10,200,200 |
2024/11/8 |
1,401.5 |
1,412.5 |
1,355.5 |
1,363 |
-0.80% |
9,122,800 |
2024/11/7 |
1,361.5 |
1,379.5 |
1,352.5 |
1,374 |
+1.51% |
8,998,900 |
2024/11/6 |
1,335.5 |
1,381 |
1,335 |
1,353.5 |
+1.61% |
8,187,700 |
2024/11/5 |
1,345 |
1,347 |
1,322 |
1,332 |
+1.29% |
6,923,300 |
2024/11/1 |
1,319 |
1,330.5 |
1,310.5 |
1,315 |
-0.83% |
5,614,500 |
2024/10/31 |
1,315 |
1,335.5 |
1,315 |
1,326 |
-0.23% |
10,595,000 |
2024/10/30 |
1,327.5 |
1,343.5 |
1,324.5 |
1,329 |
+0.15% |
12,502,100 |
2024/10/29 |
1,322 |
1,339 |
1,315 |
1,327 |
+0.38% |
4,714,900 |
2024/10/28 |
1,303.5 |
1,334.5 |
1,302.5 |
1,322 |
+1.03% |
6,330,200 |
2024/10/25 |
1,307.5 |
1,318.5 |
1,305.5 |
1,308.5 |
-0.80% |
4,836,900 |
2024/10/24 |
1,311.5 |
1,330.5 |
1,307.5 |
1,319 |
-1.16% |
9,311,700 |
2024/10/23 |
1,335 |
1,356 |
1,333.5 |
1,334.5 |
-0.26% |
6,643,300 |
2024/10/22 |
1,350 |
1,357.5 |
1,331 |
1,338 |
-1.18% |
7,198,400 |
2024/10/21 |
1,374.5 |
1,375 |
1,352 |
1,354 |
-0.84% |
8,012,200 |
2024/10/18 |
1,368.5 |
1,391 |
1,365.5 |
1,365.5 |
+0.07% |
7,861,000 |
2024/10/17 |
1,356 |
1,379 |
1,350 |
1,364.5 |
+1.30% |
7,104,500 |
2024/10/16 |
1,329 |
1,367.5 |
1,324 |
1,347 |
-0.30% |
7,006,900 |
2024/10/15 |
1,372 |
1,372 |
1,348.5 |
1,351 |
-0.37% |
8,410,700 |
2024/10/11 |
1,378.5 |
1,386.5 |
1,353.5 |
1,356 |
-2.16% |
7,862,500 |
2024/10/10 |
1,382 |
1,399 |
1,380 |
1,386 |
+0.87% |
6,016,600 |
2024/10/9 |
1,389 |
1,390.5 |
1,374 |
1,374 |
-0.25% |
4,086,500 |
2024/10/8 |
1,395 |
1,406.5 |
1,373 |
1,377.5 |
-1.96% |
9,361,300 |
2024/10/7 |
1,406 |
1,413.5 |
1,392.5 |
1,405 |
+1.37% |
7,795,800 |
2024/10/4 |
1,397.5 |
1,401.5 |
1,385.5 |
1,386 |
-0.86% |
8,317,200 |
2024/10/3 |
1,417.5 |
1,421 |
1,393 |
1,398 |
+2.98% |
11,584,500 |
2024/10/2 |
1,354 |
1,371.5 |
1,347 |
1,357.5 |
-0.77% |
9,790,400 |
2024/10/1 |
1,359 |
1,381 |
1,352.5 |
1,368 |
+2.24% |
12,378,100 |
2024/9/30 |
1,350 |
1,375 |
1,327.5 |
1,338 |
-8.70% |
20,775,000 |
2024/9/27 |
1,428 |
1,471 |
1,403.5 |
1,465.5 |
+3.46% |
18,248,900 |
2024/9/26 |
1,396 |
1,420.5 |
1,389 |
1,416.5 |
+2.94% |
11,987,100 |
2024/9/25 |
1,367.5 |
1,385 |
1,355.5 |
1,376 |
-0.36% |
8,313,300 |
2024/9/24 |
1,393.5 |
1,411 |
1,381 |
1,381 |
+0.69% |
12,746,400 |
2024/9/20 |
1,405 |
1,408.5 |
1,366 |
1,371.5 |
-0.76% |
16,960,700 |
2024/9/19 |
1,382 |
1,403.5 |
1,375 |
1,382 |
+2.22% |
9,503,900 |
2024/9/18 |
1,371 |
1,377.5 |
1,338.5 |
1,352 |
-1.53% |
9,939,500 |
2024/9/17 |
1,396 |
1,404.5 |
1,347.5 |
1,373 |
-1.68% |
9,635,400 |
2024/9/13 |
1,392.5 |
1,413.5 |
1,380 |
1,396.5 |
+0.29% |
10,549,600 |
2024/9/12 |
1,405.5 |
1,410.5 |
1,379 |
1,392.5 |
+1.98% |
10,809,000 |
2024/9/11 |
1,404.5 |
1,415 |
1,353.5 |
1,365.5 |
-3.94% |
12,390,600 |
2024/9/10 |
1,415 |
1,450.5 |
1,415 |
1,421.5 |
-1.28% |
6,682,300 |
2024/9/9 |
1,400 |
1,450 |
1,398 |
1,440 |
-0.17% |
7,679,900 |
2024/9/6 |
1,459 |
1,468.5 |
1,438.5 |
1,442.5 |
-1.70% |
6,837,700 |
2024/9/5 |
1,462 |
1,491 |
1,436 |
1,467.5 |
-1.01% |
8,603,000 |
2024/9/4 |
1,490.5 |
1,509 |
1,476.5 |
1,482.5 |
-5.18% |
7,331,900 |
2024/9/3 |
1,554 |
1,569.5 |
1,551.5 |
1,563.5 |
+0.90% |
4,957,900 |
2024/9/2 |
1,587 |
1,588.5 |
1,542.5 |
1,549.5 |
-1.18% |
5,938,600 |
2024/8/30 |
1,530 |
1,580.5 |
1,519 |
1,568 |
+1.52% |
12,528,100 |
2024/8/29 |
1,550 |
1,565 |
1,535 |
1,544.5 |
-0.16% |
5,035,000 |
2024/8/28 |
1,541.5 |
1,554.5 |
1,533 |
1,547 |
-0.26% |
3,997,700 |
2024/8/27 |
1,523 |
1,554.5 |
1,520.5 |
1,551 |
+0.23% |
4,963,300 |
2024/8/26 |
1,517.5 |
1,553.5 |
1,513 |
1,547.5 |
+2.76% |
8,154,800 |
2024/8/23 |
1,517 |
1,523 |
1,495 |
1,506 |
+0.13% |
6,543,700 |
2024/8/22 |
1,490 |
1,506 |
1,480 |
1,504 |
+0.17% |
5,358,200 |
2024/8/21 |
1,478.5 |
1,510 |
1,474.5 |
1,501.5 |
+0.13% |
4,922,400 |
2024/8/20 |
1,512 |
1,517.5 |
1,484 |
1,499.5 |
+0.47% |
7,149,000 |
2024/8/19 |
1,502.5 |
1,529.5 |
1,486.5 |
1,492.5 |
-1.19% |
6,705,300 |
2024/8/16 |
1,489 |
1,515 |
1,485.5 |
1,510.5 |
+2.72% |
6,977,000 |
2024/8/15 |
1,498 |
1,508.5 |
1,470.5 |
1,470.5 |
-1.87% |
9,588,500 |
|