| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/14 |
396.3 |
403.2 |
396.3 |
397.6 |
+0.33% |
10,368,800 |
| 2025/2/13 |
399.5 |
400.8 |
394 |
396.3 |
+0.84% |
12,478,900 |
| 2025/2/12 |
399 |
399.2 |
384.7 |
393 |
-1.26% |
16,329,600 |
| 2025/2/10 |
394.4 |
403.8 |
392.1 |
398 |
+0.79% |
18,499,800 |
| 2025/2/7 |
376.9 |
398.4 |
376 |
394.9 |
+4.31% |
35,698,600 |
| 2025/2/6 |
366 |
383.8 |
364.8 |
378.6 |
+3.25% |
34,420,900 |
| 2025/2/5 |
380 |
384.8 |
361.2 |
366.7 |
-3.50% |
47,937,100 |
| 2025/2/4 |
397.7 |
397.7 |
377.7 |
380 |
-14.74% |
69,189,100 |
| 2025/2/3 |
446.4 |
450.1 |
436.7 |
445.7 |
-3.42% |
22,024,000 |
| 2025/1/31 |
457.2 |
461.7 |
452 |
461.5 |
+0.83% |
7,463,700 |
| 2025/1/30 |
454.1 |
461.2 |
453 |
457.7 |
+0.59% |
6,610,800 |
| 2025/1/29 |
449 |
456.6 |
446.4 |
455 |
+0.75% |
7,117,000 |
| 2025/1/28 |
451.9 |
454.3 |
446 |
451.6 |
-0.07% |
10,069,700 |
| 2025/1/27 |
451.8 |
455.8 |
448.3 |
451.9 |
+0.89% |
10,377,100 |
| 2025/1/24 |
449 |
467.8 |
439 |
447.9 |
-6.88% |
39,736,200 |
| 2025/1/23 |
470.8 |
483.1 |
466.6 |
481 |
+0.46% |
10,517,500 |
| 2025/1/22 |
478 |
486.4 |
477.6 |
478.8 |
+0.95% |
8,486,700 |
| 2025/1/21 |
480.5 |
484.7 |
466.4 |
474.3 |
+1.00% |
10,445,700 |
| 2025/1/20 |
471 |
483.1 |
466.2 |
469.6 |
+0.19% |
12,637,000 |
| 2025/1/17 |
466 |
472.3 |
460.6 |
468.7 |
-0.55% |
10,320,700 |
| 2025/1/16 |
479.4 |
480.1 |
467.5 |
471.3 |
-1.40% |
11,589,200 |
| 2025/1/15 |
481 |
485.9 |
475 |
478 |
-0.71% |
7,251,800 |
| 2025/1/14 |
485.5 |
486.8 |
474.4 |
481.4 |
-1.86% |
10,479,700 |
| 2025/1/10 |
481 |
492.8 |
481 |
490.5 |
+1.22% |
10,467,200 |
| 2025/1/9 |
495 |
495.1 |
477.2 |
484.6 |
-3.64% |
11,879,300 |
| 2025/1/8 |
510.3 |
511.6 |
501.5 |
502.9 |
-1.28% |
9,609,500 |
| 2025/1/7 |
513.7 |
521 |
508.6 |
509.4 |
-0.06% |
13,267,800 |
| 2025/1/6 |
522.6 |
523.3 |
508.5 |
509.7 |
-4.30% |
17,082,200 |
| 2024/12/30 |
544 |
544.2 |
526 |
532.6 |
-3.18% |
16,241,600 |
| 2024/12/27 |
571.3 |
572.7 |
537.8 |
550.1 |
-2.27% |
37,649,700 |
| 2024/12/26 |
525.7 |
572.9 |
525 |
562.9 |
+6.49% |
39,316,900 |
| 2024/12/25 |
523.8 |
538.7 |
518.6 |
528.6 |
+0.42% |
30,405,000 |
| 2024/12/24 |
491.1 |
529 |
481.3 |
526.4 |
+7.19% |
44,623,800 |
| 2024/12/23 |
466.7 |
491.6 |
466 |
491.1 |
+5.25% |
20,058,900 |
| 2024/12/20 |
467.4 |
480.4 |
465.6 |
466.6 |
-0.51% |
23,165,700 |
| 2024/12/19 |
479.2 |
489.6 |
463.7 |
469 |
-3.74% |
39,457,600 |
| 2024/12/18 |
474.7 |
487.2 |
447.3 |
487.2 |
+19.65% |
81,506,600 |
| 2024/12/17 |
415 |
416.5 |
406.5 |
407.2 |
-1.62% |
6,073,400 |
| 2024/12/16 |
418 |
420.6 |
411.2 |
413.9 |
-0.91% |
5,631,700 |
| 2024/12/13 |
415 |
419.8 |
415 |
417.7 |
-0.10% |
4,554,300 |
| 2024/12/12 |
420.4 |
421.5 |
412.7 |
418.1 |
-0.36% |
7,537,500 |
| 2024/12/11 |
417.5 |
419.8 |
410.5 |
419.6 |
+0.50% |
7,846,600 |
| 2024/12/10 |
422.7 |
427.5 |
416.7 |
417.5 |
+0.51% |
6,786,100 |
| 2024/12/9 |
415 |
418.9 |
413.4 |
415.4 |
+1.19% |
6,914,800 |
| 2024/12/6 |
397.2 |
414.3 |
397.2 |
410.5 |
+4.16% |
12,893,800 |
| 2024/12/5 |
399.8 |
400.2 |
393 |
394.1 |
+0.10% |
4,874,900 |
| 2024/12/4 |
398.7 |
401.6 |
392.2 |
393.7 |
-1.43% |
8,393,900 |
| 2024/12/3 |
393 |
401.8 |
393 |
399.4 |
+1.50% |
8,318,700 |
| 2024/12/2 |
389.6 |
396.6 |
387.6 |
393.5 |
+0.38% |
9,979,400 |
| 2024/11/29 |
405.9 |
405.9 |
391.5 |
392 |
-2.49% |
11,518,400 |
| 2024/11/28 |
406.6 |
410.4 |
402 |
402 |
-0.47% |
10,126,800 |
| 2024/11/27 |
417 |
419 |
401 |
403.9 |
-4.76% |
14,077,200 |
| 2024/11/26 |
434.9 |
436.6 |
415.6 |
424.1 |
-3.06% |
15,806,000 |
| 2024/11/25 |
446.6 |
449.7 |
437.3 |
437.5 |
-0.41% |
6,372,300 |
| 2024/11/22 |
436.6 |
441.1 |
431.1 |
439.3 |
+0.46% |
8,095,100 |
| 2024/11/21 |
445 |
446.5 |
435.2 |
437.3 |
-2.19% |
8,139,900 |
| 2024/11/20 |
451.5 |
454.9 |
446.2 |
447.1 |
-0.93% |
6,626,800 |
| 2024/11/19 |
455 |
456.5 |
448 |
451.3 |
-0.42% |
6,472,400 |
| 2024/11/18 |
452.1 |
456.9 |
450.2 |
453.2 |
-0.48% |
8,487,300 |
| 2024/11/15 |
456.3 |
463 |
451.4 |
455.4 |
+0.95% |
9,607,500 |
| 2024/11/14 |
457 |
460.5 |
451.1 |
451.1 |
-0.42% |
8,055,200 |
| 2024/11/13 |
466 |
468.1 |
451.3 |
453 |
-4.29% |
10,268,600 |
| 2024/11/12 |
462.9 |
486.4 |
460 |
473.3 |
+3.57% |
17,155,300 |
| 2024/11/11 |
456.3 |
465.9 |
455.5 |
457 |
-0.28% |
8,389,800 |
| 2024/11/8 |
462.6 |
489.4 |
458.3 |
458.3 |
-0.50% |
22,323,300 |
| 2024/11/7 |
458.6 |
465 |
455 |
460.6 |
+1.41% |
11,936,300 |
| 2024/11/6 |
473.8 |
480.4 |
450.1 |
454.2 |
-4.36% |
19,861,800 |
| 2024/11/5 |
461.4 |
474.9 |
459.9 |
474.9 |
+3.37% |
16,500,200 |
| 2024/11/1 |
452 |
463.5 |
443.5 |
459.4 |
-0.13% |
19,468,300 |
| 2024/10/31 |
450 |
464.5 |
446.6 |
460 |
+9.29% |
31,636,000 |
| 2024/10/30 |
421.1 |
425.5 |
419.8 |
420.9 |
-0.78% |
11,991,500 |
| 2024/10/29 |
427.5 |
428.7 |
422.2 |
424.2 |
-0.77% |
6,498,300 |
| 2024/10/28 |
413.8 |
429.5 |
413.5 |
427.5 |
+3.69% |
13,343,600 |
| 2024/10/25 |
412.7 |
416.9 |
409.8 |
412.3 |
+0.39% |
6,416,600 |
| 2024/10/24 |
409.6 |
413.8 |
404.5 |
410.7 |
-1.16% |
6,979,000 |
| 2024/10/23 |
408 |
418.4 |
406.1 |
415.5 |
+1.99% |
12,360,700 |
| 2024/10/22 |
405.4 |
411.4 |
403.7 |
407.4 |
+0.87% |
8,603,100 |
| 2024/10/21 |
401 |
406.4 |
399 |
403.9 |
+0.72% |
4,908,300 |
| 2024/10/18 |
403 |
408 |
398.2 |
401 |
+0.73% |
5,938,100 |
| 2024/10/17 |
398 |
401.5 |
395 |
398.1 |
+1.50% |
7,926,900 |
| 2024/10/16 |
390 |
397.1 |
386 |
392.2 |
-1.26% |
7,051,800 |
| 2024/10/15 |
400.1 |
402.5 |
396 |
397.2 |
-0.55% |
6,821,900 |
| 2024/10/11 |
403 |
405 |
399.4 |
399.4 |
-1.02% |
5,227,000 |
| 2024/10/10 |
405.6 |
409.6 |
403 |
403.5 |
+0.70% |
6,893,100 |
| 2024/10/9 |
404.3 |
406.8 |
398.6 |
400.7 |
-1.13% |
8,124,700 |
| 2024/10/8 |
414.5 |
415.9 |
405.3 |
405.3 |
-3.84% |
11,553,700 |
| 2024/10/7 |
424 |
425.8 |
418.8 |
421.5 |
+3.11% |
12,481,600 |
| 2024/10/4 |
412.5 |
413.1 |
406 |
408.8 |
-0.90% |
7,056,100 |
| 2024/10/3 |
417 |
423.9 |
411.4 |
412.5 |
+2.31% |
17,365,900 |
| 2024/10/2 |
393 |
416.4 |
392.5 |
403.2 |
+2.34% |
25,650,200 |
| 2024/10/1 |
389 |
394.5 |
386.1 |
394 |
+2.47% |
14,416,400 |
| 2024/9/30 |
385.7 |
389.6 |
380.6 |
384.5 |
-5.90% |
12,891,400 |
| 2024/9/27 |
400.5 |
409 |
398.2 |
408.6 |
+2.15% |
11,647,800 |
| 2024/9/26 |
393 |
400 |
391.2 |
400 |
+0.76% |
13,183,000 |
| 2024/9/25 |
391 |
400 |
390.3 |
397 |
+0.51% |
8,148,400 |
| 2024/9/24 |
400 |
405.4 |
394 |
395 |
+0.30% |
8,715,500 |
| 2024/9/20 |
401.2 |
401.9 |
392.6 |
393.8 |
+0.15% |
7,682,700 |
| 2024/9/19 |
388 |
397.2 |
386.7 |
393.2 |
+3.61% |
11,013,200 |
| 2024/9/18 |
375.8 |
379.5 |
373.1 |
379.5 |
+1.93% |
7,882,300 |
| 2024/9/17 |
381 |
382.5 |
367.3 |
372.3 |
-3.00% |
12,400,100 |
| 2024/9/13 |
385 |
387.9 |
382.3 |
383.8 |
-1.49% |
7,002,400 |
| 2024/9/12 |
390.4 |
391.8 |
383.7 |
389.6 |
+2.28% |
9,178,600 |
| 2024/9/11 |
386 |
386.8 |
376.3 |
380.9 |
-4.06% |
13,200,200 |
| 2024/9/10 |
402.3 |
403.1 |
395.6 |
397 |
-1.51% |
6,927,900 |
| 2024/9/9 |
393 |
403.9 |
390.1 |
403.1 |
+0.02% |
8,508,100 |
| 2024/9/6 |
406.6 |
407.5 |
400.3 |
403 |
-1.01% |
6,615,300 |
| 2024/9/5 |
401.1 |
413.6 |
398.2 |
407.1 |
-0.97% |
7,324,400 |
| 2024/9/4 |
416 |
418.2 |
409.5 |
411.1 |
-3.81% |
9,626,500 |
| 2024/9/3 |
423.9 |
430.5 |
421 |
427.4 |
+1.76% |
9,007,800 |
| 2024/9/2 |
420 |
423.1 |
416.7 |
420 |
+0.79% |
8,202,700 |
| 2024/8/30 |
409.6 |
417.6 |
407.9 |
416.7 |
+1.91% |
7,438,700 |
| 2024/8/29 |
408.9 |
410 |
405 |
408.9 |
-0.58% |
10,449,700 |
| 2024/8/28 |
407 |
411.9 |
404.1 |
411.3 |
+0.73% |
6,463,100 |
| 2024/8/27 |
400 |
409.3 |
398.5 |
408.3 |
+1.59% |
8,526,600 |
| 2024/8/26 |
407.7 |
419.1 |
398.1 |
401.9 |
-3.32% |
14,363,300 |
| 2024/8/23 |
415 |
418.7 |
411.6 |
415.7 |
+1.24% |
7,382,000 |
| 2024/8/22 |
410 |
412 |
406.8 |
410.6 |
+0.24% |
7,232,300 |
| 2024/8/21 |
408.3 |
410.9 |
403.9 |
409.6 |
-1.35% |
8,252,600 |
| 2024/8/20 |
412.2 |
415.9 |
408.6 |
415.2 |
+2.72% |
10,171,300 |
| 2024/8/19 |
408.4 |
414 |
402.2 |
404.2 |
-1.41% |
10,418,300 |
| 2024/8/16 |
412 |
416.8 |
407 |
410 |
+2.40% |
12,606,800 |
| 2024/8/15 |
392 |
400.5 |
389.3 |
400.4 |
+1.68% |
11,812,600 |
| 2024/8/14 |
393 |
398.9 |
386.7 |
393.8 |
+1.36% |
11,154,200 |
|
