日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,237.5 |
2,251 |
2,207 |
2,210.5 |
-0.16% |
3,947,400 |
2025/2/12 |
2,215.5 |
2,222 |
2,187.5 |
2,214 |
+0.05% |
4,572,500 |
2025/2/10 |
2,240 |
2,263 |
2,208.5 |
2,213 |
-0.14% |
5,833,800 |
2025/2/7 |
2,227 |
2,239 |
2,209.5 |
2,216 |
-1.55% |
3,840,800 |
2025/2/6 |
2,241 |
2,264.5 |
2,234 |
2,251 |
+1.01% |
3,296,200 |
2025/2/5 |
2,251 |
2,260 |
2,216.5 |
2,228.5 |
-0.38% |
3,695,400 |
2025/2/4 |
2,277 |
2,277.5 |
2,229 |
2,237 |
-0.42% |
1,940,500 |
2025/2/3 |
2,230 |
2,249 |
2,208.5 |
2,246.5 |
-0.95% |
3,982,600 |
2025/1/31 |
2,262 |
2,277.5 |
2,238 |
2,268 |
-0.07% |
3,628,600 |
2025/1/30 |
2,285.5 |
2,294.5 |
2,261.5 |
2,269.5 |
-1.45% |
4,182,700 |
2025/1/29 |
2,298.5 |
2,308 |
2,285.5 |
2,303 |
+0.57% |
2,916,400 |
2025/1/28 |
2,241 |
2,302 |
2,233.5 |
2,290 |
+2.19% |
4,830,500 |
2025/1/27 |
2,226 |
2,243 |
2,192 |
2,241 |
+2.92% |
3,208,300 |
2025/1/24 |
2,196.5 |
2,242 |
2,171 |
2,177.5 |
+0.00% |
5,848,900 |
2025/1/23 |
2,161.5 |
2,177.5 |
2,138 |
2,177.5 |
+0.69% |
4,008,500 |
2025/1/22 |
2,175 |
2,184 |
2,150 |
2,162.5 |
+0.44% |
3,790,500 |
2025/1/21 |
2,153.5 |
2,157.5 |
2,137 |
2,153 |
+0.30% |
2,098,200 |
2025/1/20 |
2,158 |
2,160 |
2,137 |
2,146.5 |
+0.68% |
3,222,000 |
2025/1/17 |
2,125.5 |
2,136.5 |
2,097 |
2,132 |
+0.05% |
4,151,100 |
2025/1/16 |
2,138.5 |
2,148.5 |
2,117.5 |
2,131 |
+0.35% |
2,845,100 |
2025/1/15 |
2,149 |
2,156.5 |
2,105 |
2,123.5 |
+0.59% |
3,284,400 |
2025/1/14 |
2,120 |
2,141.5 |
2,099 |
2,111 |
-0.66% |
3,226,000 |
2025/1/10 |
2,133.5 |
2,141 |
2,110.5 |
2,125 |
-0.38% |
2,794,100 |
2025/1/9 |
2,117.5 |
2,142 |
2,108.5 |
2,133 |
+0.45% |
2,821,100 |
2025/1/8 |
2,150 |
2,155.5 |
2,116 |
2,123.5 |
-2.17% |
3,786,700 |
2025/1/7 |
2,183 |
2,185 |
2,148.5 |
2,170.5 |
-0.44% |
2,928,100 |
2025/1/6 |
2,200 |
2,224 |
2,161.5 |
2,180 |
-0.93% |
3,126,600 |
2024/12/30 |
2,244 |
2,244 |
2,189.5 |
2,200.5 |
-0.54% |
3,540,300 |
2024/12/27 |
2,197.5 |
2,218 |
2,176 |
2,212.5 |
+1.70% |
5,073,700 |
2024/12/26 |
2,142.5 |
2,179 |
2,142 |
2,175.5 |
+0.42% |
2,415,700 |
2024/12/25 |
2,162 |
2,169.5 |
2,132.5 |
2,166.5 |
+0.21% |
2,064,500 |
2024/12/24 |
2,141.5 |
2,169.5 |
2,141 |
2,162 |
+0.23% |
1,775,500 |
2024/12/23 |
2,165 |
2,171.5 |
2,137.5 |
2,157 |
+0.54% |
2,600,700 |
2024/12/20 |
2,161 |
2,182 |
2,145.5 |
2,145.5 |
+4.10% |
14,077,600 |
2024/12/19 |
2,073 |
2,086.5 |
2,054 |
2,061 |
-2.78% |
4,491,300 |
2024/12/18 |
2,129 |
2,141.5 |
2,113 |
2,120 |
-0.73% |
3,080,100 |
2024/12/17 |
2,149 |
2,172.5 |
2,134 |
2,135.5 |
+0.05% |
3,510,900 |
2024/12/16 |
2,148.5 |
2,156 |
2,124.5 |
2,134.5 |
-0.23% |
2,582,800 |
2024/12/13 |
2,132.5 |
2,153 |
2,126 |
2,139.5 |
-0.40% |
4,312,800 |
2024/12/12 |
2,128 |
2,165.5 |
2,126 |
2,148 |
+1.37% |
4,148,300 |
2024/12/11 |
2,137.5 |
2,143.5 |
2,103 |
2,119 |
-0.24% |
3,272,900 |
2024/12/10 |
2,173 |
2,173 |
2,123 |
2,124 |
-0.21% |
3,759,200 |
2024/12/9 |
2,160 |
2,160 |
2,122.5 |
2,128.5 |
-0.58% |
2,942,000 |
2024/12/6 |
2,125 |
2,150.5 |
2,123.5 |
2,141 |
+0.28% |
2,741,000 |
2024/12/5 |
2,164 |
2,181 |
2,132 |
2,135 |
-0.77% |
3,518,100 |
2024/12/4 |
2,149 |
2,163 |
2,134 |
2,151.5 |
+0.09% |
2,218,500 |
2024/12/3 |
2,125 |
2,161.5 |
2,116 |
2,149.5 |
+1.70% |
3,975,100 |
2024/12/2 |
2,100 |
2,138.5 |
2,085.5 |
2,113.5 |
-0.28% |
5,234,400 |
2024/11/29 |
2,120 |
2,131 |
2,110 |
2,119.5 |
+0.38% |
3,306,000 |
2024/11/28 |
2,114.5 |
2,128.5 |
2,094.5 |
2,111.5 |
+0.17% |
2,621,600 |
2024/11/27 |
2,112 |
2,120 |
2,094 |
2,108 |
-0.85% |
2,495,000 |
2024/11/26 |
2,128 |
2,144 |
2,107.5 |
2,126 |
-1.35% |
3,419,900 |
2024/11/25 |
2,132 |
2,155.5 |
2,118 |
2,155 |
+2.21% |
9,183,100 |
2024/11/22 |
2,104 |
2,114.5 |
2,082.5 |
2,108.5 |
+0.86% |
3,352,100 |
2024/11/21 |
2,102.5 |
2,121.5 |
2,083.5 |
2,090.5 |
-0.69% |
4,104,700 |
2024/11/20 |
2,144 |
2,144.5 |
2,098 |
2,105 |
+0.29% |
2,948,700 |
2024/11/19 |
2,088.5 |
2,113 |
2,082 |
2,099 |
+0.24% |
2,911,800 |
2024/11/18 |
2,087 |
2,115.5 |
2,073 |
2,094 |
-0.07% |
3,185,700 |
2024/11/15 |
2,100 |
2,129 |
2,094 |
2,095.5 |
-0.21% |
3,127,200 |
2024/11/14 |
2,135.5 |
2,151 |
2,100 |
2,100 |
-1.82% |
3,629,500 |
2024/11/13 |
2,155 |
2,173 |
2,122.5 |
2,139 |
-1.27% |
4,180,200 |
2024/11/12 |
2,206 |
2,209 |
2,157.5 |
2,166.5 |
-1.21% |
3,580,600 |
2024/11/11 |
2,229 |
2,229 |
2,182 |
2,193 |
-0.18% |
3,310,000 |
2024/11/8 |
2,330 |
2,333 |
2,192.5 |
2,197 |
-3.62% |
7,619,500 |
2024/11/7 |
2,291 |
2,306.5 |
2,254 |
2,279.5 |
-1.00% |
5,443,100 |
2024/11/6 |
2,285.5 |
2,330 |
2,281 |
2,302.5 |
+2.11% |
5,004,800 |
2024/11/5 |
2,285 |
2,289.5 |
2,255 |
2,255 |
-0.51% |
3,161,100 |
2024/11/1 |
2,272.5 |
2,297.5 |
2,261 |
2,266.5 |
-0.96% |
2,708,700 |
2024/10/31 |
2,303 |
2,310 |
2,278.5 |
2,288.5 |
-0.74% |
4,294,600 |
2024/10/30 |
2,300 |
2,324 |
2,284.5 |
2,305.5 |
+1.03% |
16,154,200 |
2024/10/29 |
2,274 |
2,293 |
2,267 |
2,282 |
-0.17% |
3,133,400 |
2024/10/28 |
2,263.5 |
2,302 |
2,260.5 |
2,286 |
+0.64% |
3,493,000 |
2024/10/25 |
2,278.5 |
2,291.5 |
2,263 |
2,271.5 |
-0.94% |
2,974,200 |
2024/10/24 |
2,269.5 |
2,303 |
2,261 |
2,293 |
-0.20% |
3,391,100 |
2024/10/23 |
2,287.5 |
2,328 |
2,285.5 |
2,297.5 |
+1.03% |
3,564,300 |
2024/10/22 |
2,320 |
2,327 |
2,270.5 |
2,274 |
-2.61% |
3,537,800 |
2024/10/21 |
2,340 |
2,360 |
2,323 |
2,335 |
-0.02% |
2,754,100 |
2024/10/18 |
2,362 |
2,402.5 |
2,328 |
2,335.5 |
-1.48% |
4,218,900 |
2024/10/17 |
2,377 |
2,410.5 |
2,365 |
2,370.5 |
+0.53% |
2,975,400 |
2024/10/16 |
2,309 |
2,370.5 |
2,303 |
2,358 |
+0.70% |
3,343,700 |
2024/10/15 |
2,389 |
2,390.5 |
2,331.5 |
2,341.5 |
-0.76% |
4,416,200 |
2024/10/11 |
2,419 |
2,442 |
2,359 |
2,359.5 |
-2.84% |
4,539,600 |
2024/10/10 |
2,384.5 |
2,443 |
2,377.5 |
2,428.5 |
+2.38% |
5,745,100 |
2024/10/9 |
2,365 |
2,394 |
2,358.5 |
2,372 |
+1.00% |
6,009,600 |
2024/10/8 |
2,330 |
2,363 |
2,325 |
2,348.5 |
+0.26% |
4,918,700 |
2024/10/7 |
2,388 |
2,393 |
2,335 |
2,342.5 |
-0.97% |
4,877,300 |
2024/10/4 |
2,353 |
2,381.5 |
2,345.5 |
2,365.5 |
+0.51% |
4,763,600 |
2024/10/3 |
2,443.5 |
2,447 |
2,350 |
2,353.5 |
+0.13% |
4,628,600 |
2024/10/2 |
2,325.5 |
2,350.5 |
2,319.5 |
2,350.5 |
+0.99% |
4,461,900 |
2024/10/1 |
2,290 |
2,332.5 |
2,281.5 |
2,327.5 |
+3.06% |
4,039,900 |
2024/9/30 |
2,277.5 |
2,325 |
2,245 |
2,258.5 |
-8.84% |
10,073,300 |
2024/9/27 |
2,394 |
2,485.5 |
2,346 |
2,477.5 |
+4.47% |
7,886,900 |
2024/9/26 |
2,369.5 |
2,371.5 |
2,337.5 |
2,371.5 |
+1.87% |
4,288,200 |
2024/9/25 |
2,317.5 |
2,337 |
2,308.5 |
2,328 |
+0.76% |
3,190,700 |
2024/9/24 |
2,344.5 |
2,366 |
2,310 |
2,310.5 |
+0.70% |
4,626,700 |
2024/9/20 |
2,329 |
2,332.5 |
2,280.5 |
2,294.5 |
+0.48% |
9,784,200 |
2024/9/19 |
2,273 |
2,304 |
2,262.5 |
2,283.5 |
+1.04% |
4,589,700 |
2024/9/18 |
2,241 |
2,278.5 |
2,233 |
2,260 |
+0.44% |
6,232,600 |
2024/9/17 |
2,298 |
2,307.5 |
2,207 |
2,250 |
-1.98% |
6,709,100 |
2024/9/13 |
2,308.5 |
2,315 |
2,282 |
2,295.5 |
-0.56% |
4,176,900 |
2024/9/12 |
2,321 |
2,328 |
2,278 |
2,308.5 |
+2.74% |
6,399,100 |
2024/9/11 |
2,305 |
2,313 |
2,221.5 |
2,247 |
-3.35% |
6,004,300 |
2024/9/10 |
2,341 |
2,358.5 |
2,321.5 |
2,325 |
-0.68% |
3,998,600 |
2024/9/9 |
2,259 |
2,352.5 |
2,256.5 |
2,341 |
-0.62% |
4,510,300 |
2024/9/6 |
2,360 |
2,383.5 |
2,354 |
2,355.5 |
-0.70% |
3,634,800 |
2024/9/5 |
2,374.5 |
2,390 |
2,333 |
2,372 |
-0.61% |
3,113,500 |
2024/9/4 |
2,380.5 |
2,402 |
2,367.5 |
2,386.5 |
-3.42% |
3,623,600 |
2024/9/3 |
2,476 |
2,483 |
2,455.5 |
2,471 |
-0.20% |
2,697,100 |
2024/9/2 |
2,514.5 |
2,531.5 |
2,467 |
2,476 |
-0.98% |
2,656,800 |
2024/8/30 |
2,450 |
2,509.5 |
2,445.5 |
2,500.5 |
+1.01% |
6,553,700 |
2024/8/29 |
2,483 |
2,498 |
2,454 |
2,475.5 |
-0.30% |
3,268,700 |
2024/8/28 |
2,431.5 |
2,483.5 |
2,422.5 |
2,483 |
+1.78% |
2,775,600 |
2024/8/27 |
2,445 |
2,483 |
2,422.5 |
2,439.5 |
-0.89% |
3,493,900 |
2024/8/26 |
2,432 |
2,473 |
2,425.5 |
2,461.5 |
+1.78% |
3,243,900 |
2024/8/23 |
2,429 |
2,460 |
2,407.5 |
2,418.5 |
+0.04% |
3,340,000 |
2024/8/22 |
2,395 |
2,427.5 |
2,389.5 |
2,417.5 |
+1.00% |
3,011,300 |
2024/8/21 |
2,365 |
2,406.5 |
2,345.5 |
2,393.5 |
-0.13% |
2,950,100 |
2024/8/20 |
2,430 |
2,438 |
2,375 |
2,396.5 |
-0.10% |
3,721,900 |
2024/8/19 |
2,378.5 |
2,419 |
2,367.5 |
2,399 |
+0.90% |
3,625,800 |
2024/8/16 |
2,368.5 |
2,392 |
2,343 |
2,377.5 |
+1.69% |
4,064,600 |
2024/8/15 |
2,345.5 |
2,374 |
2,335.5 |
2,338 |
+0.73% |
5,407,400 |
2024/8/14 |
2,315 |
2,348 |
2,288 |
2,321 |
+1.42% |
6,512,900 |
2024/8/13 |
2,284 |
2,319 |
2,240 |
2,288.5 |
+0.46% |
8,073,200 |
|