| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/13 |
2,180.5 |
2,185.5 |
2,154 |
2,172 |
-0.28% |
29,769,400 |
| 2025/2/12 |
2,170 |
2,184 |
2,131.5 |
2,178 |
+0.53% |
31,387,700 |
| 2025/2/10 |
2,189 |
2,203 |
2,145 |
2,166.5 |
-1.95% |
40,965,000 |
| 2025/2/7 |
2,227.5 |
2,235.5 |
2,178.5 |
2,209.5 |
-1.38% |
38,829,700 |
| 2025/2/6 |
2,216 |
2,255.5 |
2,204 |
2,240.5 |
+2.54% |
41,530,900 |
| 2025/2/5 |
2,239 |
2,255 |
2,174 |
2,185 |
-1.47% |
48,975,600 |
| 2025/2/4 |
2,279 |
2,313 |
2,185.5 |
2,217.5 |
-0.58% |
79,696,600 |
| 2025/2/3 |
2,268.5 |
2,309 |
2,213.5 |
2,230.5 |
-2.85% |
47,273,400 |
| 2025/1/31 |
2,255 |
2,300 |
2,242 |
2,296 |
+2.84% |
39,217,300 |
| 2025/1/30 |
2,207.5 |
2,281 |
2,207 |
2,232.5 |
+1.32% |
45,763,400 |
| 2025/1/29 |
2,180 |
2,209 |
2,154 |
2,203.5 |
+3.69% |
61,813,300 |
| 2025/1/28 |
2,150 |
2,160.5 |
2,088 |
2,125 |
-6.98% |
83,871,100 |
| 2025/1/27 |
2,325 |
2,361 |
2,283 |
2,284.5 |
-1.59% |
56,409,700 |
| 2025/1/24 |
2,266.5 |
2,336 |
2,257 |
2,321.5 |
+2.47% |
70,099,200 |
| 2025/1/23 |
2,200 |
2,274.5 |
2,162.5 |
2,265.5 |
+8.55% |
76,699,800 |
| 2025/1/22 |
2,094.5 |
2,127 |
2,065 |
2,087 |
+1.34% |
38,250,500 |
| 2025/1/21 |
2,120 |
2,120 |
2,048 |
2,059.5 |
-1.41% |
36,534,000 |
| 2025/1/20 |
2,088 |
2,109 |
2,066.5 |
2,089 |
+0.70% |
31,032,900 |
| 2025/1/17 |
2,078.5 |
2,089 |
2,042 |
2,074.5 |
-1.43% |
34,677,900 |
| 2025/1/16 |
2,100 |
2,128.5 |
2,062 |
2,104.5 |
+1.54% |
38,866,300 |
| 2025/1/15 |
2,110 |
2,110.5 |
2,052.5 |
2,072.5 |
-1.31% |
32,851,300 |
| 2025/1/14 |
2,145 |
2,148.5 |
2,094 |
2,100 |
-3.09% |
40,383,900 |
| 2025/1/10 |
2,158 |
2,193.5 |
2,152 |
2,167 |
-0.21% |
28,209,000 |
| 2025/1/9 |
2,225.5 |
2,234 |
2,160.5 |
2,171.5 |
-2.65% |
39,026,000 |
| 2025/1/8 |
2,255 |
2,257.5 |
2,211 |
2,230.5 |
-0.56% |
37,690,100 |
| 2025/1/7 |
2,266 |
2,284.5 |
2,222.5 |
2,243 |
+0.00% |
43,606,200 |
| 2025/1/6 |
2,270 |
2,308 |
2,233.5 |
2,243 |
+0.90% |
56,186,700 |
| 2024/12/30 |
2,239 |
2,241 |
2,203.5 |
2,223 |
-2.07% |
39,199,100 |
| 2024/12/27 |
2,252.5 |
2,276.5 |
2,235.5 |
2,270 |
+0.89% |
38,062,100 |
| 2024/12/26 |
2,212 |
2,252.5 |
2,203 |
2,250 |
+1.08% |
32,577,800 |
| 2024/12/25 |
2,220 |
2,240 |
2,200.5 |
2,226 |
+0.45% |
30,858,300 |
| 2024/12/24 |
2,224.5 |
2,227 |
2,194 |
2,216 |
-0.47% |
29,722,400 |
| 2024/12/23 |
2,277.5 |
2,277.5 |
2,221 |
2,226.5 |
-0.45% |
49,021,500 |
| 2024/12/20 |
2,307.5 |
2,321.5 |
2,222.5 |
2,236.5 |
-2.61% |
73,865,500 |
| 2024/12/19 |
2,199.5 |
2,307.5 |
2,185 |
2,296.5 |
+1.75% |
62,386,100 |
| 2024/12/18 |
2,266 |
2,310 |
2,240.5 |
2,257 |
-1.05% |
54,199,200 |
| 2024/12/17 |
2,288.5 |
2,372 |
2,280.5 |
2,281 |
+0.00% |
67,349,000 |
| 2024/12/16 |
2,300 |
2,316.5 |
2,270 |
2,281 |
-0.46% |
38,916,400 |
| 2024/12/13 |
2,350 |
2,375.5 |
2,266.5 |
2,291.5 |
-4.12% |
70,084,500 |
| 2024/12/12 |
2,398 |
2,423 |
2,364 |
2,390 |
+1.79% |
77,521,400 |
| 2024/12/11 |
2,270 |
2,349.5 |
2,263 |
2,348 |
+4.05% |
73,219,800 |
| 2024/12/10 |
2,274 |
2,285 |
2,216 |
2,256.5 |
-1.66% |
64,942,800 |
| 2024/12/9 |
2,344 |
2,363.5 |
2,252.5 |
2,294.5 |
-0.63% |
67,863,600 |
| 2024/12/6 |
2,329 |
2,354.5 |
2,274.5 |
2,309 |
-1.13% |
73,598,700 |
| 2024/12/5 |
2,395 |
2,485 |
2,325 |
2,335.5 |
-2.20% |
107,927,300 |
| 2024/12/4 |
2,299 |
2,393 |
2,294.5 |
2,388 |
+4.76% |
88,087,500 |
| 2024/12/3 |
2,257 |
2,284 |
2,233 |
2,279.5 |
+1.49% |
55,268,400 |
| 2024/12/2 |
2,190.5 |
2,250 |
2,184.5 |
2,246 |
+2.21% |
46,789,700 |
| 2024/11/29 |
2,212 |
2,244 |
2,195 |
2,197.5 |
-1.41% |
42,420,600 |
| 2024/11/28 |
2,179.5 |
2,235.5 |
2,172 |
2,229 |
+0.63% |
42,463,100 |
| 2024/11/27 |
2,244 |
2,271.5 |
2,206 |
2,215 |
-1.95% |
47,686,700 |
| 2024/11/26 |
2,303 |
2,307 |
2,225 |
2,259 |
-3.28% |
62,031,100 |
| 2024/11/25 |
2,332 |
2,379.5 |
2,318.5 |
2,335.5 |
+1.15% |
82,923,400 |
| 2024/11/22 |
2,327.5 |
2,337.5 |
2,294 |
2,309 |
-0.04% |
45,364,200 |
| 2024/11/21 |
2,384 |
2,385 |
2,301 |
2,310 |
-3.10% |
51,186,000 |
| 2024/11/20 |
2,360 |
2,403 |
2,343.5 |
2,384 |
+1.45% |
54,843,500 |
| 2024/11/19 |
2,349 |
2,354.5 |
2,283.5 |
2,350 |
+0.79% |
59,194,300 |
| 2024/11/18 |
2,380 |
2,396 |
2,325 |
2,331.5 |
-3.20% |
52,386,200 |
| 2024/11/15 |
2,365 |
2,441.5 |
2,350.5 |
2,408.5 |
+1.56% |
83,172,400 |
| 2024/11/14 |
2,302.5 |
2,398 |
2,296.5 |
2,371.5 |
+4.04% |
85,604,700 |
| 2024/11/13 |
2,305.5 |
2,327.5 |
2,257 |
2,279.5 |
-1.60% |
55,940,400 |
| 2024/11/12 |
2,325.5 |
2,414.5 |
2,301.5 |
2,316.5 |
-0.41% |
90,998,200 |
| 2024/11/11 |
2,330.5 |
2,384 |
2,295.5 |
2,326 |
-0.13% |
74,545,700 |
| 2024/11/8 |
2,291 |
2,348 |
2,272 |
2,329 |
+3.24% |
96,545,300 |
| 2024/11/7 |
2,313 |
2,318 |
2,176.5 |
2,256 |
-0.31% |
96,773,400 |
| 2024/11/6 |
2,090 |
2,274.5 |
2,043.5 |
2,263 |
+9.85% |
120,649,400 |
| 2024/11/5 |
2,148.5 |
2,154 |
2,033.5 |
2,060 |
-2.53% |
86,460,100 |
| 2024/11/1 |
2,147 |
2,151 |
2,104.5 |
2,113.5 |
-3.63% |
42,003,200 |
| 2024/10/31 |
2,173 |
2,198 |
2,148 |
2,193 |
+0.92% |
49,289,700 |
| 2024/10/30 |
2,156.5 |
2,185 |
2,135 |
2,173 |
+1.07% |
63,318,100 |
| 2024/10/29 |
2,091 |
2,162 |
2,068.5 |
2,150 |
+3.27% |
69,723,200 |
| 2024/10/28 |
2,047.5 |
2,135 |
2,047 |
2,082 |
-0.74% |
80,821,100 |
| 2024/10/25 |
2,067 |
2,108.5 |
2,063 |
2,097.5 |
-0.66% |
56,842,600 |
| 2024/10/24 |
2,045 |
2,140 |
2,023.5 |
2,111.5 |
+0.79% |
84,176,200 |
| 2024/10/23 |
2,109 |
2,138 |
2,070.5 |
2,095 |
-2.99% |
65,657,600 |
| 2024/10/22 |
2,196.5 |
2,240 |
2,132 |
2,159.5 |
-2.68% |
78,856,800 |
| 2024/10/21 |
2,324.5 |
2,327.5 |
2,216 |
2,219 |
-4.42% |
82,299,800 |
| 2024/10/18 |
2,292.5 |
2,325 |
2,259 |
2,321.5 |
+1.73% |
70,373,600 |
| 2024/10/17 |
2,276.5 |
2,290 |
2,243.5 |
2,282 |
+1.26% |
63,392,000 |
| 2024/10/16 |
2,231.5 |
2,277.5 |
2,206 |
2,253.5 |
+0.60% |
65,943,900 |
| 2024/10/15 |
2,226 |
2,240 |
2,156 |
2,240 |
+1.31% |
72,061,700 |
| 2024/10/11 |
2,239 |
2,245 |
2,184.5 |
2,211 |
+0.07% |
65,110,100 |
| 2024/10/10 |
2,209 |
2,222 |
2,136.5 |
2,209.5 |
+0.43% |
72,584,300 |
| 2024/10/9 |
2,190 |
2,216.5 |
2,177.5 |
2,200 |
+0.92% |
57,806,500 |
| 2024/10/8 |
2,230 |
2,247.5 |
2,175.5 |
2,180 |
-2.24% |
72,080,300 |
| 2024/10/7 |
2,264.5 |
2,284.5 |
2,208 |
2,230 |
+0.20% |
83,027,200 |
| 2024/10/4 |
2,190 |
2,258 |
2,175 |
2,225.5 |
+0.98% |
99,334,300 |
| 2024/10/3 |
2,310 |
2,312 |
2,153.5 |
2,204 |
-0.27% |
122,850,200 |
| 2024/10/2 |
2,259.5 |
2,386 |
2,188 |
2,210 |
-3.22% |
153,836,800 |
| 2024/10/1 |
2,150 |
2,321 |
2,145.5 |
2,283.5 |
+7.84% |
130,124,000 |
| 2024/9/30 |
2,121 |
2,179 |
2,090 |
2,117.5 |
-3.49% |
101,720,300 |
| 2024/9/27 |
2,121 |
2,219.5 |
2,068.5 |
2,194 |
+4.88% |
112,465,100 |
| 2024/9/26 |
2,049.5 |
2,092 |
2,047.5 |
2,092 |
+3.56% |
65,060,400 |
| 2024/9/25 |
1,978 |
2,054 |
1,976.5 |
2,020 |
+1.69% |
67,050,900 |
| 2024/9/24 |
1,955.5 |
2,012 |
1,955 |
1,986.5 |
+4.31% |
77,199,400 |
| 2024/9/20 |
1,900.5 |
1,926 |
1,882 |
1,904.5 |
+2.61% |
62,085,100 |
| 2024/9/19 |
1,829 |
1,875 |
1,815 |
1,856 |
+3.75% |
61,210,300 |
| 2024/9/18 |
1,857 |
1,857 |
1,752 |
1,789 |
-2.00% |
69,077,100 |
| 2024/9/17 |
1,820 |
1,848 |
1,772 |
1,825.5 |
+2.87% |
65,354,100 |
| 2024/9/13 |
1,733.5 |
1,783.5 |
1,725 |
1,774.5 |
+2.37% |
55,075,700 |
| 2024/9/12 |
1,710 |
1,735 |
1,681.5 |
1,733.5 |
+5.51% |
52,762,500 |
| 2024/9/11 |
1,682.5 |
1,702 |
1,619.5 |
1,643 |
-3.15% |
46,129,100 |
| 2024/9/10 |
1,691 |
1,715.5 |
1,667 |
1,696.5 |
+1.43% |
50,009,200 |
| 2024/9/9 |
1,603 |
1,693 |
1,593 |
1,672.5 |
-2.31% |
56,369,300 |
| 2024/9/6 |
1,763.5 |
1,780 |
1,686 |
1,712 |
-3.66% |
53,382,900 |
| 2024/9/5 |
1,743.5 |
1,817 |
1,741 |
1,777 |
-0.06% |
50,350,200 |
| 2024/9/4 |
1,800 |
1,836 |
1,771.5 |
1,778 |
-5.73% |
52,457,500 |
| 2024/9/3 |
1,929 |
1,933.5 |
1,876 |
1,886 |
-1.95% |
37,031,000 |
| 2024/9/2 |
1,964.5 |
1,983.5 |
1,923 |
1,923.5 |
-0.98% |
40,578,900 |
| 2024/8/30 |
1,936 |
1,949 |
1,915 |
1,942.5 |
+0.41% |
40,865,300 |
| 2024/8/29 |
1,884.5 |
1,937.5 |
1,868 |
1,934.5 |
+1.95% |
41,228,300 |
| 2024/8/28 |
1,865.5 |
1,898 |
1,856.5 |
1,897.5 |
+0.18% |
34,437,200 |
| 2024/8/27 |
1,823 |
1,894 |
1,815.5 |
1,894 |
+3.95% |
38,558,900 |
| 2024/8/26 |
1,834 |
1,854 |
1,810.5 |
1,822 |
-2.59% |
36,868,500 |
| 2024/8/23 |
1,827 |
1,884.5 |
1,805 |
1,870.5 |
+2.13% |
50,434,400 |
| 2024/8/22 |
1,832 |
1,858 |
1,818 |
1,831.5 |
-0.22% |
38,214,700 |
| 2024/8/21 |
1,820 |
1,876.5 |
1,815 |
1,835.5 |
-1.58% |
46,224,200 |
| 2024/8/20 |
1,905 |
1,906 |
1,850.5 |
1,865 |
-0.59% |
54,465,300 |
| 2024/8/19 |
1,903 |
1,969 |
1,872.5 |
1,876 |
-3.00% |
73,451,400 |
| 2024/8/16 |
1,985 |
1,999 |
1,912.5 |
1,934 |
+0.70% |
84,780,800 |
| 2024/8/15 |
1,865 |
1,946.5 |
1,854.5 |
1,920.5 |
+4.86% |
96,590,900 |
| 2024/8/14 |
1,849.5 |
1,873 |
1,795 |
1,831.5 |
-0.35% |
87,020,800 |
| 2024/8/13 |
1,760 |
1,842 |
1,737.5 |
1,838 |
+6.24% |
75,610,000 |
|
